Dark

TSLA20281215P340
TSLA Dec 15 2028 340.00 Put (TSLA281215P00340000)
option OPRA

EOD

Sep 21, 2026

66.27-5.558%(-3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	66.2700	66.2700	66.2700	66.2700	-5.558%	1	2,077	0.000%
2026-09-18	69.0000	70.1700	68.8300	70.1700	+0.128%	7	2,077	-5.558%
2026-09-17	69.0000	70.4500	69.0000	70.0800	-2.191%	12	2,078	-5.437%
2026-09-16	71.6000	71.6500	71.6000	71.6500	-1.715%	2	2,078	-7.509%
2026-09-15	72.9000	72.9000	72.9000	72.9000	+1.391%	3	2,078	-9.095%
2026-09-14	72.5000	72.5000	71.9000	71.9000	+1.125%	2	2,075	-7.830%
2026-09-11	70.8700	71.6500	70.3000	71.1000	-1.250%	8	2,075	-6.793%
2026-09-10	72.8500	72.8500	70.5500	72.0000	+1.839%	19	2,075	-7.958%
2026-09-09	70.7000	70.7000	70.7000	70.7000	-0.423%	3	2,079	-6.266%
2026-09-08	73.3000	73.3000	70.5900	71.0000	-5.396%	393	2,082	-6.662%
2026-09-04	73.5000	76.0500	72.5000	75.0500	+9.132%	215	1,766	-11.699%
2026-09-03	71.5300	71.5300	68.6600	68.7700	-9.798%	219	1,766	-3.635%
2026-09-02	74.4000	76.2400	74.4000	76.2400	+0.316%	12	1,652	-13.077%
2026-09-01	74.3700	76.5500	74.3700	76.0000	+3.783%	17	1,652	-12.803%
2026-08-31	75.5300	75.9000	73.2300	73.2300	-7.304%	20	1,653	-9.504%
2026-08-28	77.2500	79.4900	77.2500	79.0000	+0.920%	149	1,653	-16.114%
2026-08-27	78.6700	78.6700	78.2100	78.2800	-2.150%	190	1,564	-15.342%
2026-08-26	81.6400	81.6400	79.9000	80.0000	+1.587%	194	1,685	-17.163%
2026-08-25	79.9500	79.9500	78.6500	78.7500	-1.563%	26	1,569	-15.848%
2026-08-24	79.6000	80.0000	79.1000	80.0000	+5.125%	8	1,563	-17.163%
2026-08-21	78.2300	78.6700	76.1000	76.1000	-7.477%	61	1,561	-12.917%
2026-08-20	82.5000	82.6900	81.5800	82.2500	+2.237%	5	1,545	-19.429%
2026-08-19	82.8000	83.4700	80.4400	80.4500	-4.192%	6	1,544	-17.626%
2026-08-18	83.0000	83.9700	83.0000	83.9700	+1.315%	5	1,542	-21.079%
2026-08-17	82.6000	83.8500	81.9000	82.8800	+0.327%	23	1,540	-20.041%
2026-08-14	81.1300	84.4100	81.1300	82.6100	-2.063%	35	1,532	-19.780%
2026-08-13	85.4100	85.4100	84.3500	84.3500	-3.468%	17	1,510	-21.434%
2026-08-12	86.0000	87.6800	86.0000	87.3800	+0.831%	9	1,496	-24.159%
2026-08-11	87.8500	87.8600	86.1500	86.6600	-1.768%	19	1,494	-23.529%
2026-08-10	89.0000	89.0000	87.8500	88.2200	-1.639%	12	1,484	-24.881%
2026-08-07	89.7200	89.7200	89.6900	89.6900	-2.954%	2	1,479	-26.112%
2026-08-06	92.4200	92.4200	92.4200	92.4200	+0.697%	1	1,478	-28.295%
2026-08-05	91.2800	91.7800	91.2800	91.7800	0.000%	3	1,477	-27.795%
2026-08-03	93.8900	93.8900	91.7800	91.7800	-6.728%	31	1,476	-27.795%
2026-07-31	98.3700	98.4000	98.3700	98.4000	-2.391%	18	1,477	-32.652%
2026-07-29	98.2100	100.8100	98.2100	100.8100	+3.928%	10	1,495	-34.262%
2026-07-28	99.0000	99.0000	96.8500	97.0000	-0.431%	22	1,490	-31.680%
2026-07-27	95.9800	97.4200	95.9800	97.4200	+0.734%	9	1,478	-31.975%
2026-07-24	93.5300	97.1500	93.4700	96.7100	+3.699%	45	1,474	-31.476%
2026-07-23	85.0500	94.0000	85.0500	93.2600	+22.824%	115	1,467	-28.941%
2026-07-22	75.9300	75.9300	75.9300	75.9300	+1.105%	1	1,406	-12.722%
2026-07-21	74.9800	75.1000	74.9800	75.1000	-0.146%	3	1,406	-11.758%
2026-07-17	75.2100	75.2100	75.2100	75.2100	+2.830%	4	1,404	-11.887%
2026-07-16	73.4900	73.7000	73.0400	73.1400	-0.177%	5	1,400	-9.393%
2026-07-15	71.3900	73.2700	70.8300	73.2700	+3.944%	542	1,398	-9.554%
2026-07-10	70.0000	70.9700	70.0000	70.4900	-4.910%	15	1,399	-5.987%
2026-07-08	74.1300	74.1300	74.1300	74.1300	+2.248%	270	1,400	-10.603%
2026-07-07	71.7500	72.5000	71.7500	72.5000	+3.690%	272	1,670	-8.593%
2026-07-06	70.6700	70.6700	69.9200	69.9200	-7.745%	2	1,398	-5.220%
2026-07-02	73.4500	75.7900	73.4500	75.7900	+13.509%	9	1,407	-12.561%
2026-07-01	68.1100	68.1100	66.7700	66.7700	-5.931%	9	1,407	-0.749%
2026-06-29	73.9600	73.9600	70.9800	70.9800	-6.838%	12	1,399	-6.636%
2026-06-26	78.3000	78.3000	76.1900	76.1900	-4.248%	13	1,401	-13.020%
2026-06-25	79.9100	79.9100	79.4900	79.5700	-1.045%	44	1,411	-16.715%
2026-06-24	79.7000	80.4100	79.7000	80.4100	+1.566%	3	1,411	-17.585%
2026-06-23	77.6200	79.1700	77.6200	79.1700	+9.275%	6	1,409	-16.294%
2026-06-22	72.6500	72.6500	72.4500	72.4500	-7.115%	234	1,407	-8.530%
2026-06-18	77.7500	78.1100	77.7500	78.0000	+1.299%	225	1,382	-15.038%
2026-06-17	75.6000	77.0500	75.6000	77.0000	+2.394%	40	1,382	-13.935%
2026-06-16	73.8600	75.3000	73.8600	75.2000	+1.526%	7	1,382	-11.875%
2026-06-15	73.8500	74.1700	73.8500	74.0700	-6.713%	151	1,241	-10.531%
2026-06-12	78.6000	79.4000	77.8800	79.4000	+1.082%	28	1,241	-16.537%
2026-06-11	77.7800	80.5000	77.7800	78.5500	-3.108%	34	1,241	-15.633%
2026-06-10	78.8000	81.5700	78.8000	81.0700	+3.803%	418	1,233	-18.256%
2026-06-09	73.9500	80.1500	73.9500	78.1000	+6.738%	668	1,320	-15.147%
2026-06-08	75.4000	75.5500	73.1700	73.1700	-6.552%	339	1,248	-9.430%
2026-06-05	71.8000	78.3000	71.8000	78.3000	+11.538%	561	1,175	-15.364%
2026-06-04	69.8000	70.2000	69.8000	70.2000	+3.159%	76	1,205	-5.598%
2026-06-03	67.9500	68.3500	67.9500	68.0500	-3.159%	14	1,152	-2.616%
2026-06-01	69.1200	70.2700	69.1200	70.2700	+6.988%	11	1,158	-5.692%
2026-05-29	66.1500	66.1500	65.6800	65.6800	+0.628%	12	1,164	+0.898%
2026-05-28	65.9100	65.9100	65.2700	65.2700	-0.730%	39	1,158	+1.532%
2026-05-27	64.8500	66.0500	64.8400	65.7500	-0.560%	38	1,158	+0.791%
2026-05-26	66.4500	66.9500	65.6000	66.1200	-3.376%	68	1,138	+0.227%
2026-05-22	68.4300	68.4300	68.4300	68.4300	+0.411%	3	1,173	-3.157%
2026-05-21	67.5500	69.4500	67.5500	68.1500	-2.504%	102	1,170	-2.759%
2026-05-20	70.7700	70.8200	69.8300	69.9000	-2.984%	217	1,170	-5.193%
2026-05-19	73.0800	73.1500	72.0500	72.0500	+1.909%	263	1,383	-8.022%
2026-05-18	70.8200	70.9800	70.4900	70.7000	+2.687%	43	1,383	-6.266%
2026-05-15	67.5000	68.8500	67.4900	68.8500	+4.826%	5	1,383	-3.747%
2026-05-14	66.1300	66.1300	65.6800	65.6800	-0.409%	25	1,194	+0.898%
2026-05-13	66.0500	66.0900	65.7000	65.9500	-3.723%	311	1,186	+0.485%
2026-05-12	66.4000	69.1600	66.0000	68.5000	+4.612%	82	1,186	-3.255%
2026-05-11	66.8000	66.8000	65.4800	65.4800	-3.136%	21	1,186	+1.206%
2026-05-08	67.7500	67.7500	66.4600	67.6000	-3.936%	161	1,062	-1.967%
2026-05-07	69.3100	71.4800	69.3100	70.3700	-4.648%	21	952	-5.826%
2026-05-05	73.6000	73.8000	73.6000	73.8000	-0.913%	11	933	-10.203%
2026-05-04	74.4800	74.4800	74.4800	74.4800	+1.375%	3	934	-11.023%
2026-05-01	74.7500	74.7500	73.4700	73.4700	-3.329%	3	938	-9.800%
2026-04-30	78.6000	78.6000	75.4600	76.0000	-3.797%	8	938	-12.803%
2026-04-29	79.0000	79.0000	79.0000	79.0000	+1.243%	1	943	-16.114%
2026-04-28	78.0300	78.0300	78.0300	78.0300	-4.234%	1	943	-15.071%
2026-04-27	81.4800	81.4800	81.4800	81.4800	+2.080%	2	943	-18.667%
2026-04-24	79.8200	79.8200	79.8200	79.8200	-1.103%	1	941	-16.976%
2026-04-23	82.0800	82.0800	79.4000	80.7100	+3.474%	13	942	-17.891%
2026-04-22	77.3300	78.1200	77.3300	78.0000	-0.637%	11	940	-15.038%
2026-04-21	78.1500	79.5000	78.1500	78.5000	+0.217%	4	939	-15.580%
2026-04-20	78.1900	78.6200	78.1900	78.3300	+2.138%	10	939	-15.396%
2026-04-17	77.3500	77.6600	75.1500	76.6900	-3.680%	174	935	-13.587%
2026-04-16	79.5400	79.9000	79.5400	79.6200	+2.537%	365	850	-16.767%
2026-04-15	82.0200	82.0200	77.4000	77.6500	-6.816%	265	1,079	-14.656%
2026-04-14	84.2400	84.2400	82.5000	83.3300	-3.509%	22	1,068	-20.473%
2026-04-13	88.1500	88.1500	86.1900	86.3600	-2.528%	14	1,052	-23.263%
2026-04-10	88.9000	89.6100	88.6000	88.6000	-1.676%	24	1,050	-25.203%
2026-04-09	91.7800	93.0500	89.4000	90.1100	-2.267%	62	1,030	-26.457%
2026-04-08	87.1000	92.7200	87.1000	92.2000	+1.319%	313	1,014	-28.124%
2026-04-07	90.7300	94.3100	90.7300	91.0000	+1.359%	253	705	-27.176%
2026-04-06	84.8100	90.6000	84.8100	89.7800	+2.489%	32	726	-26.186%
2026-04-02	85.4000	87.6000	85.4000	87.6000	+8.402%	5	700	-24.349%
2026-04-01	82.1800	82.1800	80.8100	80.8100	-3.291%	222	700	-17.993%
2026-03-31	83.5600	83.5600	83.5600	83.5600	-5.954%	1	510	-20.692%
2026-03-30	87.0000	88.9000	87.0000	88.8500	+1.531%	11	510	-25.414%
2026-03-27	87.5500	88.1000	87.0200	87.5100	+4.614%	51	505	-24.272%
2026-03-26	82.2500	83.6500	82.2500	83.6500	+4.576%	3	477	-20.777%
2026-03-24	80.4600	80.4600	79.9900	79.9900	-1.002%	14	478	-17.152%
2026-03-23	80.8000	80.8000	80.8000	80.8000	-3.234%	4	478	-17.983%
2026-03-20	83.1600	83.5000	83.1600	83.5000	+2.833%	5	478	-20.635%
2026-03-19	81.2000	81.2000	81.2000	81.2000	+5.578%	1	474	-18.387%
2026-03-18	76.5500	76.9100	75.6900	76.9100	-0.453%	6	473	-13.834%
2026-03-17	77.2600	77.2600	77.2600	77.2600	-7.251%	1	475	-14.225%
2026-03-09	83.3000	83.3000	83.3000	83.3000	+2.967%	60	474	-20.444%
2026-03-06	79.4100	80.9000	78.6500	80.9000	+5.752%	7	444	-18.084%
2026-03-05	76.5000	76.5000	76.5000	76.5000	+0.791%	1	448	-13.373%
2026-03-04	77.4100	77.5000	75.9000	75.9000	-5.279%	18	447	-12.688%
2026-03-03	82.9200	83.0600	80.1300	80.1300	+1.856%	4	445	-17.297%
2026-03-02	80.1000	80.1000	78.1200	78.6700	-1.515%	36	443	-15.762%
2026-02-27	79.7500	79.8800	79.7500	79.8800	+2.872%	2	407	-17.038%
2026-02-26	78.7500	78.7500	77.6500	77.6500	+1.703%	3	406	-14.656%
2026-02-25	76.3500	76.3500	76.0500	76.3500	-5.002%	3	403	-13.202%
2026-02-23	80.3700	80.3700	80.3700	80.3700	+4.025%	1	403	-17.544%
2026-02-20	77.2600	77.2600	77.2600	77.2600	-0.271%	1	402	-14.225%
2026-02-19	80.2000	80.2000	77.4700	77.4700	+0.350%	54	402	-14.457%
2026-02-18	78.8000	78.8000	77.2000	77.2000	-3.861%	72	358	-14.158%
2026-02-17	80.9000	80.9000	80.3000	80.3000	+3.613%	5	333	-17.472%
2026-02-13	77.5000	77.5000	77.5000	77.5000	-0.334%	1	333	-14.490%
2026-02-12	77.7600	77.7600	77.7600	77.7600	+2.708%	1	333	-14.776%
2026-02-11	75.7100	75.7100	75.7100	75.7100	-0.578%	2	334	-12.469%
2026-02-10	76.1500	76.1500	76.1500	76.1500	-1.360%	1	332	-12.974%
2026-02-09	78.1300	78.1300	77.2000	77.2000	-3.270%	3	331	-14.158%
2026-02-06	81.7000	81.7000	79.8100	79.8100	-9.183%	3	333	-16.965%
2026-02-05	85.0000	87.8800	85.0000	87.8800	+5.689%	5	334	-24.590%
2026-02-04	80.0000	84.4000	80.0000	83.1500	+3.536%	43	332	-20.301%
2026-02-03	80.3100	80.3100	80.3100	80.3100	+2.790%	1	343	-17.482%
2026-02-02	78.1300	78.1300	78.1300	78.1300	-0.026%	5	342	-15.180%
2026-01-30	78.1500	78.1500	78.1500	78.1500	-4.134%	1	337	-15.202%
2026-01-29	79.4700	82.1500	79.4500	81.5200	+4.513%	29	337	-18.707%
2026-01-28	78.0000	78.0000	78.0000	78.0000	-2.010%	1	314	-15.038%
2026-01-27	79.6000	79.6000	79.6000	79.6000	+3.849%	1	314	-16.746%
2026-01-23	76.6500	76.6500	76.6500	76.6500	+0.683%	1	313	-13.542%
2026-01-22	76.5100	77.2100	76.1300	76.1300	-5.252%	11	312	-12.952%
2026-01-21	78.7500	80.3500	78.5000	80.3500	+0.942%	104	311	-17.523%
2026-01-20	80.0000	80.0000	79.3000	79.6000	+2.630%	52	220	-16.746%
2026-01-16	78.4400	78.5400	77.1500	77.5600	-2.231%	57	152	-14.556%
2026-01-15	79.0000	79.5100	79.0000	79.3300	-1.795%	103	152	-16.463%
2026-01-14	80.2000	80.9400	80.1500	80.7800	+1.738%	65	139	-17.962%
2026-01-13	79.0500	79.4000	78.9000	79.4000	-0.251%	27	95	-16.537%
2026-01-12	79.2700	79.6000	79.1200	79.6000	-1.118%	5	69	-16.746%
2026-01-09	80.5000	80.5000	80.5000	80.5000	-2.836%	30	66	-17.677%
2026-01-08	83.0500	83.0500	82.8500	82.8500	0.000%	36	36	-20.012%