Dark

TSLA20281215P380
TSLA Dec 15 2028 380.00 Put (TSLA281215P00380000)
option OPRA

EOD

Jul 31, 2026

122.31-1.004%(-1.24)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	123.0500	123.5500	122.3100	122.3100	-1.004%	7	1,640	0.000%
2026-07-30	124.2200	124.2200	123.5500	123.5500	-0.787%	2	1,642	-1.004%
2026-07-29	123.3100	124.8400	123.3100	124.5300	+0.834%	55	1,643	-1.783%
2026-07-28	124.6500	126.4000	123.3000	123.5000	-0.121%	9	1,636	-0.964%
2026-07-27	121.4000	125.5000	121.4000	123.6500	+0.537%	121	1,635	-1.084%
2026-07-24	118.6200	122.9900	118.6200	122.9900	+3.789%	12	1,564	-0.553%
2026-07-23	108.9000	118.5100	108.9000	118.5000	+21.104%	35	1,570	+3.215%
2026-07-22	96.6200	97.8900	96.4000	97.8500	+2.289%	5	1,575	+24.997%
2026-07-21	96.5600	96.5600	95.6600	95.6600	-3.782%	4	1,580	+27.859%
2026-07-20	95.6000	99.4200	95.6000	99.4200	+3.026%	34	1,579	+23.024%
2026-07-17	96.5000	97.5000	95.0500	96.5000	+2.474%	76	1,581	+26.746%
2026-07-16	94.8600	94.8600	94.1700	94.1700	+0.878%	5	1,589	+29.882%
2026-07-15	94.8400	94.8400	93.3500	93.3500	-0.182%	5	1,588	+31.023%
2026-07-14	92.6100	93.5200	92.5000	93.5200	-0.458%	5	1,586	+30.785%
2026-07-13	93.0000	93.9500	93.0000	93.9500	+3.812%	3	1,585	+30.186%
2026-07-10	91.6900	91.6900	89.9500	90.5000	-1.577%	7	1,584	+35.149%
2026-07-09	91.9500	91.9500	91.9500	91.9500	-3.949%	4	1,583	+33.018%
2026-07-08	94.9300	95.7300	94.9000	95.7300	+3.998%	3	1,587	+27.766%
2026-07-07	89.8100	92.0500	89.8100	92.0500	+2.769%	5	1,586	+32.873%
2026-07-06	92.0200	92.0200	89.5700	89.5700	-5.914%	3	1,588	+36.552%
2026-07-02	94.3500	96.4000	94.3500	95.2000	+10.058%	15	1,587	+28.477%
2026-07-01	87.5500	87.5500	86.5000	86.5000	-1.660%	15	1,587	+41.399%
2026-06-30	89.6600	90.0500	87.9600	87.9600	-3.563%	12	1,583	+39.052%
2026-06-29	96.7000	96.8100	91.1000	91.2100	-7.682%	36	1,582	+34.097%
2026-06-26	102.3900	103.0300	97.1000	98.8000	-3.137%	30	1,592	+23.796%
2026-06-25	101.9100	102.0500	101.0000	102.0000	+0.049%	5	1,587	+19.912%
2026-06-24	101.2200	102.6200	99.7900	101.9500	+1.443%	22	1,585	+19.971%
2026-06-23	98.3000	101.4800	98.3000	100.5000	+8.297%	233	1,584	+21.701%
2026-06-22	93.3200	93.3200	92.8000	92.8000	-3.233%	4	1,684	+31.800%
2026-06-18	98.5000	100.6000	95.9000	95.9000	-0.104%	15	1,687	+27.539%
2026-06-17	96.7500	96.7500	96.0000	96.0000	-0.052%	2	1,687	+27.406%
2026-06-16	96.0000	96.0900	95.8500	96.0500	+1.619%	10	1,687	+27.340%
2026-06-15	94.9400	94.9400	93.6500	94.5200	-2.355%	9	1,697	+29.401%
2026-06-12	99.7300	101.9000	96.8000	96.8000	-3.326%	9	1,697	+26.353%
2026-06-11	99.6800	103.6300	99.5800	100.1300	-2.664%	66	1,697	+22.151%
2026-06-10	100.1900	103.5700	100.1500	102.8700	+2.613%	111	1,684	+18.898%
2026-06-09	93.1900	100.6100	93.0000	100.2500	+7.484%	251	1,632	+22.005%
2026-06-08	96.0000	96.0000	93.2700	93.2700	-5.185%	6	1,429	+31.135%
2026-06-05	90.9500	99.4700	90.9400	98.3700	+10.268%	194	1,423	+24.337%
2026-06-03	89.1000	89.9200	89.1000	89.2100	+0.620%	126	1,428	+37.103%
2026-06-02	89.5000	89.5000	88.6500	88.6600	-0.605%	4	1,422	+37.954%
2026-06-01	86.9500	89.2000	86.9500	89.2000	+5.938%	312	1,419	+37.119%
2026-05-29	84.2500	85.5900	84.0000	84.2000	+0.706%	18	1,405	+45.261%
2026-05-28	84.1100	84.2600	83.6100	83.6100	-0.072%	4	1,402	+46.286%
2026-05-27	82.5800	83.6700	82.5800	83.6700	-1.356%	3	1,402	+46.181%
2026-05-26	84.9000	86.0000	84.8200	84.8200	-2.225%	56	1,401	+44.199%
2026-05-22	85.5000	86.7500	85.5000	86.7500	-1.566%	53	1,405	+40.991%
2026-05-21	88.1300	88.1300	88.1300	88.1300	-0.609%	1	1,417	+38.784%
2026-05-20	90.0000	90.5900	88.6700	88.6700	-5.519%	5	1,417	+37.938%
2026-05-19	93.3600	94.8700	93.3600	93.8500	+3.359%	157	1,415	+30.325%
2026-05-18	88.8500	90.8000	88.8500	90.8000	+4.608%	26	1,415	+34.703%
2026-05-15	87.0100	87.2000	86.5500	86.8000	+2.978%	12	1,415	+40.910%
2026-05-14	84.5000	84.5000	84.2900	84.2900	-0.012%	51	1,501	+45.106%
2026-05-13	86.2000	86.2000	84.1200	84.3000	-5.068%	792	1,501	+45.089%
2026-05-12	84.4500	88.8000	84.4500	88.8000	+6.017%	47	1,501	+37.736%
2026-05-11	86.0000	86.0000	83.7600	83.7600	-3.912%	74	1,501	+46.024%
2026-05-08	87.0000	87.1700	85.8200	87.1700	-2.603%	56	1,437	+40.312%
2026-05-07	87.8500	89.8000	87.8500	89.5000	-3.107%	68	1,396	+36.659%
2026-05-06	93.0000	93.0000	91.6000	92.3700	-2.202%	79	1,334	+32.413%
2026-05-05	95.2500	95.2500	94.4500	94.4500	+0.032%	75	1,388	+29.497%
2026-05-04	95.0000	96.4000	94.4200	94.4200	-0.348%	6	1,341	+29.538%
2026-05-01	96.0000	97.7000	93.6500	94.7500	-2.631%	43	1,322	+29.087%
2026-04-30	98.1300	98.1300	97.0000	97.3100	-2.690%	26	1,322	+25.691%
2026-04-29	101.0000	101.0700	99.5100	100.0000	+0.452%	17	1,323	+22.310%
2026-04-28	101.3900	101.3900	99.3500	99.5500	+0.333%	7	1,328	+22.863%
2026-04-27	101.9500	104.4700	99.2200	99.2200	-1.947%	19	1,323	+23.272%
2026-04-24	99.7500	101.7500	99.7500	101.1900	-1.220%	11	1,321	+20.872%
2026-04-23	103.2800	104.0200	99.7800	102.4400	+3.370%	38	1,323	+19.397%
2026-04-22	100.0500	100.0500	98.1500	99.1000	-0.701%	55	1,313	+23.421%
2026-04-21	99.0500	100.0000	98.6500	99.8000	+0.140%	150	1,204	+22.555%
2026-04-20	98.9500	100.0000	98.9500	99.6600	+2.647%	25	1,204	+22.727%
2026-04-17	98.5000	98.5000	96.2000	97.0900	-4.147%	21	1,190	+25.976%
2026-04-16	99.5700	101.8700	99.5700	101.2900	+2.313%	325	1,196	+20.752%
2026-04-15	102.4800	102.4800	99.0000	99.0000	-5.974%	45	1,402	+23.545%
2026-04-14	107.6900	107.9300	105.1500	105.2900	-4.195%	55	1,385	+16.165%
2026-04-13	108.7000	109.9000	108.7000	109.9000	-2.743%	2	1,393	+11.292%
2026-04-10	111.9000	113.2000	111.9000	113.0000	-1.739%	4	1,393	+8.239%
2026-04-09	116.6000	116.6000	115.0000	115.0000	+0.437%	9	1,393	+6.357%
2026-04-08	109.6400	115.0000	109.6400	114.5000	-1.548%	35	1,392	+6.821%
2026-04-07	116.6500	117.7000	116.3000	116.3000	+2.920%	18	1,368	+5.168%
2026-04-06	110.0000	114.0000	110.0000	113.0000	+4.128%	20	1,371	+8.239%
2026-04-02	107.5100	108.5200	107.3000	108.5200	+5.677%	9	1,351	+12.707%
2026-04-01	104.4500	104.4500	101.6500	102.6900	-3.305%	43	1,351	+19.106%
2026-03-31	112.2500	112.2500	106.2000	106.2000	-6.250%	38	1,332	+15.169%
2026-03-30	109.5800	113.2800	108.9500	113.2800	+2.284%	35	1,325	+7.971%
2026-03-27	110.2400	110.7500	107.7000	110.7500	+4.708%	11	1,305	+10.438%
2026-03-26	102.6000	106.2900	102.5600	105.7700	+5.076%	25	1,304	+15.638%
2026-03-25	98.5800	101.2000	98.5500	100.6600	-0.416%	19	1,300	+21.508%
2026-03-24	101.3000	102.3000	100.9500	101.0800	-1.241%	38	1,300	+21.003%
2026-03-23	103.9500	103.9500	100.9500	102.3500	-5.555%	65	1,292	+19.502%
2026-03-20	104.1000	108.3700	103.5000	108.3700	+5.727%	104	1,256	+12.863%
2026-03-19	102.9000	103.2000	101.5000	102.5000	+4.485%	680	1,205	+19.327%
2026-03-18	96.2100	98.1000	96.2100	98.1000	-0.497%	14	582	+24.679%
2026-03-17	97.8500	98.5900	97.8500	98.5900	-1.311%	11	571	+24.059%
2026-03-16	98.4400	99.9000	98.4400	99.9000	-1.479%	5	577	+22.432%
2026-03-13	101.0900	101.5500	100.6100	101.4000	+1.046%	10	574	+20.621%
2026-03-12	99.2000	100.9700	99.2000	100.3500	+4.314%	56	566	+21.883%
2026-03-11	96.8200	96.9600	95.5000	96.2000	-3.704%	13	527	+27.141%
2026-03-10	99.5500	99.9000	98.6000	99.9000	+0.120%	15	529	+22.432%
2026-03-09	103.8200	107.2000	99.7800	99.7800	-0.776%	121	526	+22.580%
2026-03-06	101.2100	101.3100	100.1600	100.5600	+3.992%	33	436	+21.629%
2026-03-04	98.5000	98.5000	96.7000	96.7000	-4.447%	21	421	+26.484%
2026-03-03	102.0000	105.2900	101.2000	101.2000	+1.362%	57	424	+20.860%
2026-03-02	102.7300	102.7300	99.0000	99.8400	-1.363%	26	399	+22.506%
2026-02-27	100.5000	101.2200	100.1500	101.2200	+2.211%	7	384	+20.836%
2026-02-26	100.0000	100.0500	99.0300	99.0300	+2.410%	5	379	+23.508%
2026-02-25	97.1000	97.1000	96.7000	96.7000	-1.527%	5	378	+26.484%
2026-02-24	100.6000	100.6000	98.0000	98.2000	-4.428%	18	378	+24.552%
2026-02-23	100.5900	103.3200	100.5900	102.7500	+4.463%	17	381	+19.036%
2026-02-19	99.5800	99.5800	98.3600	98.3600	-1.640%	27	373	+24.349%
2026-02-18	100.2000	100.2000	98.2000	100.0000	-2.913%	21	352	+22.310%
2026-02-17	102.8000	103.7500	102.8000	103.0000	+4.040%	4	342	+18.748%
2026-02-13	101.0800	101.0800	98.0000	99.0000	-1.980%	3	342	+23.545%
2026-02-12	96.8700	101.0000	96.8700	101.0000	+3.061%	12	342	+21.099%
2026-02-11	95.0000	98.8400	95.0000	98.0000	+0.750%	34	342	+24.806%
2026-02-10	97.5000	97.5000	97.2700	97.2700	-2.241%	16	329	+25.743%
2026-02-09	101.4000	101.8400	99.5000	99.5000	-1.113%	14	345	+22.925%
2026-02-06	102.5000	102.5000	100.5000	100.6200	-6.400%	27	344	+21.556%
2026-02-05	106.8500	110.9000	105.7000	107.5000	+2.430%	52	329	+13.777%
2026-02-04	102.6800	105.5400	102.2400	104.9500	+3.890%	45	313	+16.541%
2026-02-03	102.3800	102.4100	101.0200	101.0200	+2.454%	11	308	+21.075%
2026-02-02	102.0300	102.0300	98.6000	98.6000	+0.102%	10	297	+24.047%
2026-01-30	100.0000	100.0000	97.8000	98.5000	-3.874%	119	295	+24.173%
2026-01-29	99.6700	103.2100	99.6700	102.4700	+3.317%	180	255	+19.362%
2026-01-28	99.3000	99.3000	99.1800	99.1800	-0.641%	13	90	+23.321%
2026-01-27	100.0000	100.0000	99.8200	99.8200	+1.155%	7	81	+22.531%
2026-01-26	98.0000	99.6400	98.0000	98.6800	+2.408%	13	79	+23.946%
2026-01-23	96.3600	96.3600	96.3600	96.3600	+0.848%	1	73	+26.930%
2026-01-22	96.0000	96.0000	95.5500	95.5500	+0.262%	2	73	+28.006%
2026-01-21	99.5000	100.4300	95.3000	95.3000	-7.296%	23	74	+28.342%
2026-01-20	101.0000	102.8000	100.0500	102.8000	+4.898%	39	72	+18.979%
2026-01-16	99.6000	100.0000	98.0000	98.0000	-2.488%	14	41	+24.806%
2026-01-15	100.0000	100.5000	99.8800	100.5000	-0.790%	10	41	+21.701%
2026-01-14	101.0500	101.6500	101.0000	101.3000	+2.220%	44	32	+20.740%
2026-01-13	99.3000	99.7000	99.1000	99.1000	-2.143%	13	10	+23.421%
2026-01-12	101.2700	101.2700	101.2700	101.2700	+0.546%	1	2	+20.776%
2026-01-09	100.7200	100.7200	100.7200	100.7200	-3.774%	1	2	+21.436%
2026-01-08	104.6700	104.6700	104.6700	104.6700	0.000%	1	1	+16.853%