Dark

TSLA20281215P370
TSLA Dec 15 2028 370.00 Put (TSLA281215P00370000)
option OPRA

EOD

Sep 21, 2026

81.57-5.808%(-5.03)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	82.0000	82.0500	81.5700	81.5700	-5.808%	15	1,209	0.000%
2026-09-18	84.3000	86.6000	84.3000	86.6000	+1.524%	503	1,219	-5.808%
2026-09-17	85.0100	86.6500	84.8100	85.3000	-2.969%	15	1,719	-4.373%
2026-09-16	89.4300	89.4300	87.6500	87.9100	-1.557%	4	1,719	-7.212%
2026-09-15	88.8200	89.3000	87.9800	89.3000	+1.882%	8	1,720	-8.656%
2026-09-14	89.1400	89.1400	87.0000	87.6500	+0.171%	7	1,719	-6.937%
2026-09-11	88.0000	88.0000	87.5000	87.5000	+0.034%	2	1,718	-6.777%
2026-09-10	89.0000	89.0000	87.4700	87.4700	+0.367%	14	1,718	-6.745%
2026-09-09	86.3800	87.1500	86.0000	87.1500	+0.115%	376	1,717	-6.403%
2026-09-08	88.8000	88.8000	87.0500	87.0500	-4.863%	4	1,364	-6.295%
2026-09-04	90.0000	91.5000	90.0000	91.5000	+8.670%	5	1,365	-10.852%
2026-09-03	87.9300	87.9300	84.2000	84.2000	-9.560%	42	1,365	-3.124%
2026-09-02	93.1000	93.1000	93.1000	93.1000	+1.196%	1	1,369	-12.385%
2026-09-01	93.7500	93.7500	91.4100	92.0000	+3.232%	86	1,397	-11.337%
2026-08-31	92.1300	92.1300	89.1200	89.1200	-7.886%	16	1,395	-8.472%
2026-08-28	96.7500	96.7500	96.7500	96.7500	+1.511%	4	1,395	-15.690%
2026-08-27	95.3100	95.3500	95.3100	95.3100	-3.532%	14	1,399	-14.416%
2026-08-26	98.8000	98.8000	98.8000	98.8000	+2.917%	2	1,399	-17.439%
2026-08-24	96.0000	96.0000	96.0000	96.0000	+1.223%	2	1,399	-15.031%
2026-08-21	97.8300	97.8300	94.4000	94.8400	-5.397%	19	1,399	-13.992%
2026-08-20	99.0300	100.2500	99.0300	100.2500	+2.181%	2	1,403	-18.633%
2026-08-19	98.1100	98.1100	98.1100	98.1100	-3.292%	1	1,403	-16.859%
2026-08-18	101.4500	101.4500	101.4500	101.4500	+0.585%	1	1,402	-19.596%
2026-08-17	101.6800	101.6800	100.8500	100.8600	-2.296%	19	1,402	-19.126%
2026-08-13	103.0500	103.2300	102.3000	103.2300	-2.769%	5	1,387	-20.982%
2026-08-12	106.1700	106.1700	106.1700	106.1700	+1.066%	6	1,382	-23.170%
2026-08-11	104.5000	105.0500	104.5000	105.0500	-1.611%	7	1,388	-22.351%
2026-08-10	106.7300	106.7700	106.7300	106.7700	-1.540%	2	1,391	-23.602%
2026-08-07	108.4400	108.4400	108.4400	108.4400	-3.857%	4	1,391	-24.779%
2026-08-06	112.7900	112.7900	112.7900	112.7900	+2.165%	2	1,395	-27.680%
2026-08-05	110.5300	110.5300	110.4000	110.4000	+0.455%	2	1,397	-26.114%
2026-08-04	110.4000	110.4000	109.9000	109.9000	-1.514%	3	1,397	-25.778%
2026-08-03	112.5000	112.5000	111.0000	111.5900	-4.501%	256	1,398	-26.902%
2026-07-31	114.9700	117.2800	114.9700	116.8500	+0.387%	12	1,645	-30.193%
2026-07-30	117.4000	117.4000	116.4000	116.4000	-3.706%	4	1,652	-29.923%
2026-07-29	117.4600	120.8800	116.7200	120.8800	+3.175%	52	1,654	-32.520%
2026-07-28	117.7200	120.0000	117.0000	117.1600	+0.265%	8	1,606	-30.377%
2026-07-27	115.0900	117.9800	115.0900	116.8500	+0.820%	114	1,609	-30.193%
2026-07-24	111.6800	115.9000	111.6800	115.9000	+1.935%	23	1,595	-29.620%
2026-07-23	102.7400	113.7000	102.6500	113.7000	+23.520%	65	1,616	-28.259%
2026-07-22	90.5500	92.0500	90.5100	92.0500	+2.335%	68	1,616	-11.385%
2026-07-21	91.4500	91.4500	89.9500	89.9500	-3.725%	5	1,599	-9.316%
2026-07-20	92.6000	93.4300	92.5000	93.4300	+2.670%	14	1,601	-12.694%
2026-07-17	90.7500	91.9500	90.2300	91.0000	+0.552%	8	1,594	-10.363%
2026-07-16	89.7000	90.5000	89.7000	90.5000	+3.146%	4	1,591	-9.867%
2026-07-14	87.8700	87.8700	87.7400	87.7400	-1.966%	21	1,592	-7.032%
2026-07-13	88.4200	89.5000	88.4200	89.5000	+4.130%	12	1,592	-8.860%
2026-07-10	85.9300	85.9500	85.9300	85.9500	-2.881%	2	1,596	-5.096%
2026-07-09	89.3300	89.3300	88.5000	88.5000	-1.678%	2	1,595	-7.831%
2026-07-08	88.8500	90.5000	88.8500	90.0100	+3.163%	4	1,594	-9.377%
2026-07-07	87.5000	87.5000	87.2500	87.2500	+4.192%	2	1,593	-6.510%
2026-07-06	84.2700	84.2700	83.7400	83.7400	-8.280%	4	1,591	-2.591%
2026-07-02	83.0000	91.3000	83.0000	91.3000	+11.641%	5	1,593	-10.657%
2026-07-01	81.7800	81.7800	81.7800	81.7800	-2.527%	1	1,593	-0.257%
2026-06-30	85.2500	85.2500	83.9000	83.9000	-1.756%	3	1,592	-2.777%
2026-06-29	90.0000	90.0000	85.4000	85.4000	-7.646%	17	1,593	-4.485%
2026-06-26	97.0500	97.0500	92.4700	92.4700	-3.777%	14	1,583	-11.788%
2026-06-25	96.6000	96.6000	96.0300	96.1000	+0.229%	3	1,572	-15.120%
2026-06-24	96.0000	96.5700	95.8800	95.8800	+0.545%	56	1,571	-14.925%
2026-06-23	94.6000	95.3600	94.6000	95.3600	+1.479%	3	1,597	-14.461%
2026-06-18	93.9700	93.9700	93.9700	93.9700	+3.662%	1	1,602	-13.196%
2026-06-17	91.0000	91.0000	90.6500	90.6500	+1.751%	2	1,602	-10.017%
2026-06-15	89.7600	89.7600	88.5000	89.0900	-3.321%	6	1,602	-8.441%
2026-06-12	92.5000	97.0500	92.1500	92.1500	-3.710%	23	1,602	-11.481%
2026-06-11	95.0600	95.7000	95.0600	95.7000	-1.786%	34	1,602	-14.765%
2026-06-10	96.0300	97.4400	96.0300	97.4400	+4.505%	74	1,601	-16.287%
2026-06-09	86.5000	95.0000	86.5000	93.2400	+5.870%	72	1,537	-12.516%
2026-06-08	89.5600	89.6500	88.0700	88.0700	-5.362%	4	1,495	-7.380%
2026-06-05	88.8300	93.8000	88.8300	93.0600	+10.391%	614	1,494	-12.347%
2026-06-04	84.3000	84.3000	84.3000	84.3000	+0.765%	1	888	-3.238%
2026-06-03	83.5000	84.3000	83.5000	83.6600	+0.795%	3	888	-2.498%
2026-06-02	83.0000	83.0000	83.0000	83.0000	-1.014%	5	888	-1.723%
2026-06-01	84.7000	84.7000	83.7500	83.8500	+3.890%	3	883	-2.719%
2026-05-29	80.7100	80.7100	80.7100	80.7100	+1.842%	3	882	+1.066%
2026-05-28	79.2500	79.2500	79.2500	79.2500	-0.627%	1	885	+2.927%
2026-05-27	79.0000	79.7500	79.0000	79.7500	-1.870%	4	885	+2.282%
2026-05-26	79.9600	81.2700	79.9600	81.2700	-0.331%	28	884	+0.369%
2026-05-22	81.0000	81.5400	80.5000	81.5400	-0.549%	26	890	+0.037%
2026-05-21	81.9900	81.9900	81.9900	81.9900	-5.487%	1	890	-0.512%
2026-05-19	89.2300	89.2300	86.5000	86.7500	+1.640%	14	890	-5.971%
2026-05-18	83.9000	86.0500	83.9000	85.3500	+6.955%	20	898	-4.429%
2026-05-13	81.4000	81.4000	79.5500	79.8000	-3.425%	16	898	+2.218%
2026-05-12	79.6000	83.7200	79.6000	82.6300	+4.094%	25	898	-1.283%
2026-05-11	83.0200	83.0200	79.0000	79.3800	-2.923%	16	898	+2.759%
2026-05-08	82.1500	82.1500	80.2700	81.7700	-2.422%	109	890	-0.245%
2026-05-07	83.6600	84.3000	83.5500	83.8000	-3.512%	4	884	-2.661%
2026-05-06	88.9700	88.9700	86.8500	86.8500	-2.471%	207	885	-6.079%
2026-05-05	89.0500	89.0500	89.0500	89.0500	0.000%	1	887	-8.400%
2026-05-04	89.9100	91.0000	89.0000	89.0500	-0.791%	11	887	-8.400%
2026-05-01	90.7500	91.4300	88.2100	89.7600	-2.329%	48	881	-9.124%
2026-04-30	94.5000	95.2300	91.4600	91.9000	-2.338%	38	881	-11.240%
2026-04-29	95.2000	95.3700	94.1000	94.1000	-0.011%	37	898	-13.316%
2026-04-28	94.4000	96.0500	93.5000	94.1100	+1.139%	28	877	-13.325%
2026-04-27	97.9000	98.3800	93.0500	93.0500	-2.135%	16	858	-12.337%
2026-04-24	96.7500	96.7500	95.0800	95.0800	-1.919%	26	858	-14.209%
2026-04-23	95.5000	98.8300	95.3000	96.9400	+4.461%	31	841	-15.855%
2026-04-22	93.4300	93.4300	92.8000	92.8000	-2.511%	3	835	-12.101%
2026-04-21	94.2200	95.1900	94.2200	95.1900	+1.590%	2	835	-14.308%
2026-04-20	92.5100	94.4000	92.5100	93.7000	+2.014%	362	835	-12.946%
2026-04-17	91.6100	91.8500	90.1600	91.8500	-3.923%	8	476	-11.192%
2026-04-16	95.6000	95.6000	95.0000	95.6000	+1.540%	202	472	-14.676%
2026-04-15	98.9000	98.9000	93.4200	94.1500	-5.453%	37	610	-13.362%
2026-04-14	101.3700	101.3700	99.5800	99.5800	-3.769%	3	588	-18.086%
2026-04-13	104.3000	104.3000	103.4800	103.4800	-2.368%	7	588	-21.173%
2026-04-10	106.7700	106.7700	105.9900	105.9900	-0.861%	2	589	-23.040%
2026-04-09	109.4500	109.4500	106.9100	106.9100	-2.862%	3	588	-23.702%
2026-04-08	100.7400	110.0600	100.7400	110.0600	-0.659%	6	591	-25.886%
2026-04-07	107.6200	111.0000	107.6200	110.7900	+4.293%	12	588	-26.374%
2026-04-06	101.9900	107.9500	101.6700	106.2300	+2.144%	17	587	-23.214%
2026-04-02	103.0000	104.4500	100.9900	104.0000	+7.183%	29	556	-21.567%
2026-04-01	98.8000	98.8000	96.4000	97.0300	-3.308%	8	556	-15.933%
2026-03-31	102.3800	102.3800	99.5000	100.3500	-4.755%	17	554	-18.714%
2026-03-30	103.0900	107.3100	103.0000	105.3600	+0.842%	21	543	-22.580%
2026-03-27	101.5200	105.0000	101.5200	104.4800	+3.456%	32	529	-21.928%
2026-03-26	97.4500	100.9900	97.4500	100.9900	+4.946%	16	530	-19.230%
2026-03-25	93.2400	96.2500	92.6700	96.2300	+0.659%	15	523	-15.234%
2026-03-24	96.0000	96.3500	95.4000	95.6000	-1.342%	11	515	-14.676%
2026-03-23	96.3400	98.4400	95.8000	96.9000	-5.463%	110	517	-15.820%
2026-03-20	98.4600	102.6900	98.1700	102.5000	+5.943%	252	429	-20.420%
2026-03-19	94.8000	97.3800	94.8000	96.7500	+6.319%	42	232	-15.690%
2026-03-18	91.0000	91.0000	91.0000	91.0000	-2.622%	1	203	-10.363%
2026-03-16	93.4500	93.4500	93.4500	93.4500	+2.692%	1	203	-12.713%
2026-03-11	91.0000	91.0000	91.0000	91.0000	-2.444%	2	202	-10.363%
2026-03-10	94.2300	94.2300	93.2800	93.2800	-5.501%	18	204	-12.554%
2026-03-09	98.0000	101.4500	98.0000	98.7100	+3.687%	33	220	-17.364%
2026-03-06	95.2000	95.2000	95.2000	95.2000	+3.568%	100	191	-14.317%
2026-03-05	91.9200	91.9200	91.9200	91.9200	-0.250%	1	196	-11.260%
2026-03-04	91.5000	92.1500	91.5000	92.1500	-5.371%	22	195	-11.481%
2026-03-03	97.5700	97.5700	97.3800	97.3800	+3.244%	4	215	-16.235%
2026-03-02	94.2500	94.3200	93.5000	94.3200	-0.768%	17	212	-13.518%
2026-02-27	95.0000	95.1000	95.0000	95.0500	+1.712%	8	218	-14.182%
2026-02-26	92.5500	93.5000	92.5500	93.4500	+2.020%	35	214	-12.713%
2026-02-25	91.1000	91.6000	91.1000	91.6000	-1.505%	2	179	-10.950%
2026-02-24	93.0000	93.0000	93.0000	93.0000	-4.360%	1	179	-12.290%
2026-02-23	95.5000	97.2400	95.5000	97.2400	+5.696%	105	180	-16.115%
2026-02-20	92.0000	92.0000	92.0000	92.0000	-1.393%	1	79	-11.337%
2026-02-19	95.1900	95.1900	93.0000	93.3000	-0.797%	16	80	-12.572%
2026-02-18	94.2000	94.2000	93.0000	94.0500	-2.031%	12	91	-13.270%
2026-02-17	95.1500	98.2300	95.1500	96.0000	+2.019%	5	86	-15.031%
2026-02-13	94.2500	94.2500	93.4400	94.1000	-0.947%	12	83	-13.316%
2026-02-12	91.1000	95.2000	91.1000	95.0000	+1.986%	7	83	-14.137%
2026-02-11	91.9000	93.1500	91.9000	93.1500	+1.250%	3	83	-12.432%
2026-02-10	92.0000	92.0000	92.0000	92.0000	-0.054%	1	81	-11.337%
2026-02-09	93.1500	93.2500	92.0500	92.0500	-4.155%	5	80	-11.385%
2026-02-06	99.9500	99.9500	96.0400	96.0400	-4.533%	8	79	-15.067%
2026-02-05	101.1700	104.0000	99.7200	100.6000	+0.050%	22	90	-18.917%
2026-02-04	96.1300	100.5500	96.1300	100.5500	+8.293%	13	78	-18.876%
2026-01-30	93.6900	93.6900	92.3500	92.8500	-3.392%	111	72	-12.149%
2026-01-29	92.2000	96.1100	92.2000	96.1100	+2.190%	2	33	-15.128%
2026-01-28	93.0900	94.0500	93.0900	94.0500	-0.497%	12	33	-13.270%
2026-01-27	94.5200	94.5200	94.5200	94.5200	+1.091%	5	45	-13.701%
2026-01-26	93.7400	93.7400	93.5000	93.5000	+1.630%	2	40	-12.759%
2026-01-22	92.0000	92.0000	92.0000	92.0000	-2.367%	1	38	-11.337%
2026-01-21	95.0000	95.0000	94.0000	94.2300	-3.016%	8	38	-13.435%
2026-01-20	95.4000	97.1600	95.4000	97.1600	+3.142%	16	37	-16.046%
2026-01-15	94.4600	94.5600	94.0900	94.2000	-1.361%	23	23	-13.408%
2026-01-14	96.7500	96.7500	95.5000	95.5000	+1.058%	10	12	-14.586%
2026-01-13	94.3500	94.5000	94.0900	94.5000	+0.372%	6	7	-13.683%
2026-01-12	93.8500	94.1500	93.8500	94.1500	-4.377%	3	3	-13.362%
2026-01-09	98.4600	98.4600	98.4600	98.4600	-2.001%	1	2	-17.154%
2026-01-08	100.4700	100.4700	100.4700	100.4700	0.000%	1	1	-18.812%