Dark

TSLA20281215P360
TSLA Dec 15 2028 360.00 Put (TSLA281215P00360000)
option OPRA

EOD

Sep 24, 2026

74.78+0.918%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	74.7800	74.7800	74.7800	74.7800	+0.918%	1	1,646	0.000%
2026-09-23	73.4000	74.2000	73.4000	74.1000	-1.160%	20	1,647	+0.918%
2026-09-22	76.1500	76.1500	74.8000	74.9700	-1.550%	10	1,655	-0.253%
2026-09-21	76.8700	76.9000	76.1500	76.1500	-4.574%	31	1,658	-1.799%
2026-09-18	79.1400	81.1900	79.1400	79.8000	-0.387%	8	1,651	-6.291%
2026-09-17	78.9800	80.5500	78.9800	80.1100	-2.696%	36	1,644	-6.653%
2026-09-16	82.8700	82.9400	82.0000	82.3300	+0.402%	10	1,669	-9.170%
2026-09-15	83.7400	83.7400	82.0000	82.0000	-0.146%	11	1,666	-8.805%
2026-09-14	82.0200	82.1200	82.0200	82.1200	+0.699%	2	1,656	-8.938%
2026-09-11	81.5500	81.5500	81.5500	81.5500	-1.391%	11	1,657	-8.302%
2026-09-10	82.7500	85.0000	82.0000	82.7000	+1.460%	4	1,654	-9.577%
2026-09-09	81.5100	81.5100	81.5100	81.5100	-0.839%	2	1,655	-8.257%
2026-09-08	84.1700	84.1700	81.4100	82.2000	-4.828%	23	1,657	-9.027%
2026-09-04	83.8000	86.4000	83.4800	86.3700	+9.746%	33	1,653	-13.419%
2026-09-03	83.0000	83.0000	78.7000	78.7000	-9.841%	59	1,653	-4.981%
2026-09-02	86.2800	88.0200	86.2800	87.2900	+1.323%	18	1,658	-14.332%
2026-09-01	84.1500	87.4000	84.1500	86.1500	+2.804%	102	1,645	-13.198%
2026-08-31	86.7500	86.7500	83.8000	83.8000	-7.383%	76	1,631	-10.764%
2026-08-28	90.0000	90.6400	90.0000	90.4800	+1.390%	5	1,631	-17.352%
2026-08-27	90.3400	91.1400	89.2400	89.2400	-2.630%	32	1,630	-16.203%
2026-08-26	92.4000	92.7000	91.6500	91.6500	+0.714%	30	1,632	-18.407%
2026-08-25	91.1400	91.4200	90.2500	91.0000	-0.839%	14	1,657	-17.824%
2026-08-24	89.7000	91.7700	89.0000	91.7700	+4.581%	36	1,654	-18.514%
2026-08-21	91.3700	91.3700	87.6000	87.7500	-6.649%	126	1,631	-14.781%
2026-08-20	93.4000	95.0800	92.9900	94.0000	+1.765%	28	1,631	-20.447%
2026-08-19	91.8500	92.3700	91.8500	92.3700	-2.223%	4	1,653	-19.043%
2026-08-17	95.5800	95.5800	94.4700	94.4700	-1.594%	4	1,650	-20.843%
2026-08-14	94.2500	96.0000	93.3500	96.0000	+0.198%	6	1,652	-22.104%
2026-08-13	98.4000	98.4000	95.8100	95.8100	-3.417%	7	1,654	-21.950%
2026-08-12	98.5500	99.2000	98.5500	99.2000	+0.864%	4	1,654	-24.617%
2026-08-11	99.4500	99.4500	98.3500	98.3500	-1.768%	5	1,653	-23.965%
2026-08-10	101.7300	101.7300	100.1200	100.1200	-1.554%	21	1,653	-25.310%
2026-08-07	100.8500	101.8900	100.8500	101.7000	-3.345%	4	1,655	-26.470%
2026-08-06	105.5100	105.5100	105.1800	105.2200	+1.173%	5	1,658	-28.930%
2026-08-05	103.0600	104.3000	103.0600	104.0000	+0.932%	53	1,659	-28.096%
2026-08-04	104.0000	104.0000	102.9300	103.0400	-1.585%	22	1,692	-27.426%
2026-08-03	104.3300	104.8000	103.8200	104.7000	-3.751%	45	1,690	-28.577%
2026-07-30	109.4300	110.1500	108.7800	108.7800	-3.521%	5	1,688	-31.256%
2026-07-29	110.9000	112.7500	110.9000	112.7500	+1.944%	304	1,691	-33.676%
2026-07-28	111.1000	112.8000	109.3500	110.6000	+0.045%	217	1,529	-32.387%
2026-07-27	108.4000	110.7300	108.4000	110.5500	+0.894%	5	1,488	-32.356%
2026-07-24	105.0000	110.6500	105.0000	109.5700	+2.594%	178	1,486	-31.751%
2026-07-23	96.8700	106.8000	95.9500	106.8000	+23.112%	58	1,483	-29.981%
2026-07-22	85.6800	86.7500	85.6800	86.7500	+2.059%	129	1,468	-13.798%
2026-07-21	86.5600	86.5600	85.0000	85.0000	-3.233%	4	1,454	-12.024%
2026-07-20	85.2600	87.8400	85.2600	87.8400	+2.785%	9	1,454	-14.868%
2026-07-17	86.0000	86.0000	85.4600	85.4600	+3.462%	4	1,454	-12.497%
2026-07-15	82.9000	82.9000	82.6000	82.6000	0.000%	3	1,454	-9.467%
2026-07-14	82.6200	82.7500	82.6000	82.6000	-1.090%	22	1,456	-9.467%
2026-07-13	83.5100	83.5100	83.5100	83.5100	+4.036%	1	1,476	-10.454%
2026-07-10	80.0700	81.0000	79.3600	80.2700	-1.990%	1,018	1,476	-6.839%
2026-07-09	81.9000	81.9000	81.9000	81.9000	-3.191%	2	732	-8.694%
2026-07-08	83.7500	84.6000	83.7500	84.6000	+2.857%	41	732	-11.608%
2026-07-07	81.7500	82.2500	81.6500	82.2500	+4.193%	7	737	-9.082%
2026-07-06	84.6700	84.6700	78.9400	78.9400	-5.040%	11	736	-5.270%
2026-07-02	83.2600	83.2600	83.1300	83.1300	+8.284%	3	737	-10.045%
2026-07-01	77.8800	77.8800	76.2500	76.7700	-2.004%	36	737	-2.592%
2026-06-30	79.4800	79.4800	78.3400	78.3400	-2.948%	2	740	-4.544%
2026-06-29	82.2400	82.2400	80.7200	80.7200	-8.429%	16	739	-7.359%
2026-06-26	91.6000	91.6000	88.1500	88.1500	-2.908%	3	737	-15.167%
2026-06-25	91.0000	91.9000	90.7900	90.7900	+0.066%	6	736	-17.634%
2026-06-24	89.7500	91.5000	89.7500	90.7300	+1.261%	86	737	-17.580%
2026-06-23	89.0000	90.0000	88.6000	89.6000	+8.738%	12	738	-16.540%
2026-06-22	82.4000	82.4000	82.4000	82.4000	-4.208%	1	735	-9.248%
2026-06-18	86.0200	86.0200	86.0200	86.0200	-1.511%	10	761	-13.067%
2026-06-17	85.9000	87.3400	85.9000	87.3400	+3.190%	36	761	-14.381%
2026-06-16	85.3500	85.4000	84.6400	84.6400	-7.213%	12	761	-11.649%
2026-06-12	89.3700	91.2200	89.3700	91.2200	+3.120%	27	774	-18.022%
2026-06-11	92.0000	92.0000	88.4600	88.4600	-4.264%	30	774	-15.465%
2026-06-10	88.5000	92.4000	87.9500	92.4000	+1.987%	59	767	-19.069%
2026-06-09	82.4000	90.6000	82.4000	90.6000	+7.537%	362	740	-17.461%
2026-06-08	86.0000	86.0000	84.2500	84.2500	-4.511%	36	680	-11.240%
2026-06-05	80.5100	88.2300	80.5100	88.2300	+10.842%	343	654	-15.244%
2026-06-04	78.9800	79.6000	78.9800	79.6000	+0.543%	2	611	-6.055%
2026-06-03	78.1000	79.6000	76.7700	79.1700	+0.572%	59	611	-5.545%
2026-06-02	78.7500	78.7500	78.7000	78.7200	-0.354%	70	654	-5.005%
2026-06-01	76.8000	79.0000	76.8000	79.0000	+3.539%	264	714	-5.342%
2026-05-29	76.0000	76.3000	76.0000	76.3000	+2.858%	2	578	-1.992%
2026-05-28	75.0000	75.0000	74.1800	74.1800	-0.763%	23	576	+0.809%
2026-05-27	74.7500	74.7500	74.7500	74.7500	-0.993%	1	574	+0.040%
2026-05-26	76.0500	76.0500	74.5000	75.5000	-1.565%	36	575	-0.954%
2026-05-22	77.1600	77.1600	75.6800	76.7000	-7.757%	18	571	-2.503%
2026-05-19	82.2500	83.1800	82.2500	83.1500	+4.237%	6	571	-10.066%
2026-05-18	79.4300	80.8000	79.4300	79.7700	+4.754%	59	571	-6.255%
2026-05-15	76.6600	76.6600	76.1500	76.1500	+2.064%	5	571	-1.799%
2026-05-14	75.5500	75.8000	74.6100	74.6100	-0.850%	3	541	+0.228%
2026-05-13	76.4500	76.4500	73.8100	75.2500	-2.399%	38	541	-0.625%
2026-05-12	74.9000	78.5700	74.9000	77.1000	+2.418%	40	541	-3.009%
2026-05-11	76.6600	78.1000	74.3000	75.2800	-2.132%	18	541	-0.664%
2026-05-08	75.9900	76.9200	75.4700	76.9200	-4.030%	68	537	-2.782%
2026-05-07	79.3000	81.2500	78.2400	80.1500	-2.458%	261	552	-6.700%
2026-05-06	82.8000	82.8000	81.3200	82.1700	-2.004%	112	771	-8.994%
2026-05-05	83.7500	84.4000	83.7500	83.8500	-0.416%	4	740	-10.817%
2026-05-04	84.2400	84.4900	84.2000	84.2000	+1.458%	20	742	-11.188%
2026-05-01	85.4500	85.4500	82.9900	82.9900	-2.879%	4	749	-9.893%
2026-04-30	88.5500	89.1700	85.4500	85.4500	-3.544%	27	749	-12.487%
2026-04-29	89.5000	89.5000	88.5900	88.5900	+0.011%	2	747	-15.589%
2026-04-28	88.7100	89.3000	88.5800	88.5800	-0.237%	7	747	-15.579%
2026-04-27	92.0000	92.8000	88.7900	88.7900	-1.432%	101	743	-15.779%
2026-04-24	90.7000	90.9000	90.0800	90.0800	-2.130%	15	731	-16.985%
2026-04-23	91.0000	92.5300	89.3500	92.0400	+4.781%	143	728	-18.753%
2026-04-22	87.6000	87.8400	87.3200	87.8400	-1.081%	124	802	-14.868%
2026-04-21	88.9600	88.9600	88.7800	88.8000	+0.430%	8	683	-15.788%
2026-04-20	86.8000	88.4200	86.8000	88.4200	+1.925%	4	683	-15.426%
2026-04-17	86.2500	87.0000	84.9200	86.7500	-4.207%	116	681	-13.798%
2026-04-16	89.9700	90.5600	89.9700	90.5600	+2.909%	3	594	-17.425%
2026-04-15	92.8700	92.8700	87.7000	88.0000	-6.631%	117	595	-15.023%
2026-04-14	94.9700	94.9700	93.7100	94.2500	-3.541%	11	585	-20.658%
2026-04-13	99.2200	99.2200	97.0800	97.7100	-1.996%	19	585	-23.467%
2026-04-10	100.4800	100.4800	99.7000	99.7000	-1.677%	2	581	-24.995%
2026-04-09	104.5600	104.5600	100.8000	101.4000	-0.344%	15	579	-26.252%
2026-04-08	98.4900	101.7500	98.4900	101.7500	-1.691%	12	568	-26.506%
2026-04-07	102.1400	106.0000	102.1400	103.5000	+3.573%	55	563	-27.749%
2026-04-06	96.7600	102.1500	96.7600	99.9300	+1.762%	33	591	-25.168%
2026-04-02	96.2800	99.1000	95.9500	98.2000	+7.912%	271	349	-23.849%
2026-04-01	92.3600	92.3900	90.8400	91.0000	-2.830%	22	349	-17.824%
2026-03-31	96.9000	96.9000	93.6500	93.6500	-6.444%	77	334	-20.149%
2026-03-30	97.4900	101.3000	97.2500	100.1000	+1.624%	27	300	-25.295%
2026-03-27	97.7400	99.4900	97.1100	98.5000	+3.553%	108	286	-24.081%
2026-03-26	91.5000	95.3000	91.5000	95.1200	+4.989%	17	249	-21.384%
2026-03-25	88.8000	90.6000	88.5500	90.6000	0.000%	14	248	-17.461%
2026-03-24	90.3000	90.6000	90.2500	90.6000	-0.984%	52	244	-17.461%
2026-03-23	93.0000	93.0000	90.7000	91.5000	-4.419%	16	194	-18.273%
2026-03-20	93.2000	97.0300	92.6200	95.7300	+3.941%	40	193	-21.884%
2026-03-19	92.1000	92.1000	92.1000	92.1000	+6.167%	1	175	-18.806%
2026-03-18	85.5900	86.7500	85.5900	86.7500	-1.420%	4	174	-13.798%
2026-03-17	88.6000	88.6000	88.0000	88.0000	-0.114%	2	174	-15.023%
2026-03-16	88.1000	88.1000	88.1000	88.1000	-1.509%	5	174	-15.119%
2026-03-12	89.4500	89.4500	88.7200	89.4500	+2.792%	10	174	-16.400%
2026-03-11	86.0000	87.1600	86.0000	87.0200	-0.888%	12	174	-14.066%
2026-03-10	87.7200	87.8000	87.7200	87.8000	-4.253%	4	179	-14.829%
2026-03-09	91.7000	91.7000	91.7000	91.7000	+5.524%	4	175	-18.451%
2026-03-05	87.3500	87.3500	86.9000	86.9000	-1.194%	6	171	-13.947%
2026-03-04	87.9500	87.9500	87.9500	87.9500	-2.278%	1	165	-14.974%
2026-03-03	91.2500	94.0000	90.0000	90.0000	+0.919%	8	166	-16.911%
2026-03-02	88.4700	89.1800	88.0000	89.1800	-0.911%	24	165	-16.147%
2026-02-27	89.4900	90.0000	89.4900	90.0000	+0.806%	2	160	-16.911%
2026-02-26	87.7400	89.5000	87.7400	89.2800	+3.059%	3	160	-16.241%
2026-02-20	88.3000	88.3000	86.6300	86.6300	-1.891%	5	161	-13.679%
2026-02-19	87.5700	88.6500	87.5700	88.3000	-0.898%	11	160	-15.311%
2026-02-18	88.8100	89.1000	88.8100	89.1000	-1.088%	6	150	-16.072%
2026-02-17	92.0000	92.0000	90.0800	90.0800	+2.655%	2	146	-16.985%
2026-02-13	90.1500	90.1500	87.2000	87.7500	-2.174%	24	165	-14.781%
2026-02-12	85.3000	89.9800	85.3000	89.7000	+2.164%	46	165	-16.633%
2026-02-11	86.5000	87.8000	86.5000	87.8000	+0.573%	27	154	-14.829%
2026-02-10	87.3000	87.3000	87.3000	87.3000	-3.108%	1	149	-14.341%
2026-02-06	92.9600	92.9600	89.7800	90.1000	-7.390%	45	149	-17.003%
2026-02-05	95.0000	99.1000	95.0000	97.2900	+4.053%	8	126	-23.137%
2026-02-04	92.5000	93.6000	92.5000	93.5000	+6.178%	73	118	-20.021%
2026-02-02	91.2200	91.2200	88.0600	88.0600	+0.617%	3	78	-15.081%
2026-01-30	88.5000	88.5000	87.5200	87.5200	-4.818%	23	80	-14.557%
2026-01-29	87.1000	91.9500	87.1000	91.9500	+3.664%	41	77	-18.673%
2026-01-28	88.7000	88.7000	88.7000	88.7000	-0.225%	3	52	-15.693%
2026-01-27	88.9000	88.9000	88.9000	88.9000	+0.225%	1	49	-15.883%
2026-01-26	88.1700	88.7000	88.1700	88.7000	+2.413%	4	49	-15.693%
2026-01-23	85.6800	87.2500	85.6800	86.6100	+0.278%	8	41	-13.659%
2026-01-22	86.7000	86.7000	86.1700	86.3700	-2.274%	6	43	-13.419%
2026-01-21	88.9000	89.6000	88.3800	88.3800	-3.410%	13	37	-15.388%
2026-01-20	90.4000	91.5000	89.5000	91.5000	+5.124%	5	27	-18.273%
2026-01-16	87.6900	87.6900	87.0400	87.0400	-2.169%	2	24	-14.085%
2026-01-15	88.0000	89.3100	88.0000	88.9700	-3.827%	21	24	-15.949%
2026-01-14	90.5500	92.5100	90.3000	92.5100	+1.659%	8	13	-19.165%
2026-01-12	91.0000	91.0000	91.0000	91.0000	-0.904%	5	8	-17.824%
2026-01-09	91.8300	91.8300	91.8300	91.8300	0.000%	3	3	-18.567%