Dark

TSLA20281215P390
TSLA Dec 15 2028 390.00 Put (TSLA281215P00390000)
option OPRA

EOD

Sep 21, 2026

93.54-4.697%(-4.61)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	94.0000	94.0000	93.0500	93.5400	-4.697%	43	2,331	0.000%
2026-09-18	98.1500	98.1500	98.1500	98.1500	+1.847%	8	2,371	-4.697%
2026-09-17	96.3700	96.3700	96.3700	96.3700	-3.388%	1	2,379	-2.937%
2026-09-16	99.1900	100.0000	99.1900	99.7500	-0.943%	11	2,378	-6.226%
2026-09-15	100.7700	100.7700	100.5000	100.7000	+1.676%	12	2,371	-7.110%
2026-09-10	100.0000	100.0000	99.0400	99.0400	-0.191%	3	2,379	-5.553%
2026-09-09	98.3300	99.9500	98.1000	99.2300	-0.571%	7	2,381	-5.734%
2026-09-08	101.3800	101.3800	99.0600	99.8000	-4.131%	8	2,384	-6.273%
2026-09-04	98.3500	104.1000	98.3500	104.1000	+8.675%	9	2,391	-10.144%
2026-09-03	100.4800	100.4800	95.7300	95.7900	-9.632%	45	2,391	-2.349%
2026-09-02	106.0000	106.0000	106.0000	106.0000	+1.474%	1	2,395	-11.755%
2026-09-01	104.0000	104.5000	104.0000	104.4600	+3.252%	14	2,392	-10.454%
2026-08-31	105.0000	105.0000	101.1700	101.1700	-6.730%	7	2,394	-7.542%
2026-08-28	107.0000	108.9600	107.0000	108.4700	+0.921%	4	2,394	-13.764%
2026-08-27	108.3300	108.3300	107.4800	107.4800	-0.931%	8	2,394	-12.970%
2026-08-25	108.4400	108.4900	108.4400	108.4900	-1.121%	5	2,402	-13.780%
2026-08-24	108.1700	109.9800	106.8000	109.7200	+4.257%	16	2,404	-14.747%
2026-08-21	110.4400	110.4400	105.1900	105.2400	-6.636%	7	2,411	-11.117%
2026-08-20	111.9200	112.7200	111.9000	112.7200	+2.194%	8	2,410	-17.016%
2026-08-19	110.5800	110.5800	110.1000	110.3000	-2.905%	7	2,409	-15.195%
2026-08-17	112.9000	113.8500	112.9000	113.6000	-1.114%	14	2,408	-17.658%
2026-08-14	112.5700	114.8800	112.5700	114.8800	-0.794%	2	2,396	-18.576%
2026-08-13	115.8000	115.8000	115.8000	115.8000	-2.509%	3	2,396	-19.223%
2026-08-12	119.0800	119.0800	118.7800	118.7800	-1.550%	2	2,399	-21.249%
2026-08-10	120.9100	120.9100	120.6500	120.6500	-0.601%	2	2,397	-22.470%
2026-08-07	121.3800	121.3800	121.3800	121.3800	-1.915%	3	2,396	-22.936%
2026-08-06	124.1700	124.5800	123.7500	123.7500	+1.434%	119	2,396	-24.412%
2026-08-04	122.0000	122.0000	122.0000	122.0000	-1.771%	1	2,478	-23.328%
2026-08-03	128.7200	128.7200	124.2000	124.2000	-3.766%	13	2,478	-24.686%
2026-07-31	129.0600	129.0600	129.0600	129.0600	-1.616%	2	2,481	-27.522%
2026-07-30	132.1000	132.1000	131.1800	131.1800	-2.396%	4	2,483	-28.693%
2026-07-29	130.7900	134.4000	130.3500	134.4000	+2.784%	72	2,486	-30.402%
2026-07-28	133.0500	133.4000	130.6000	130.7600	+0.123%	130	2,449	-28.464%
2026-07-27	127.7600	131.2800	127.7600	130.6000	+0.462%	64	2,425	-28.377%
2026-07-24	126.4000	130.1100	126.4000	130.0000	+4.418%	23	2,382	-28.046%
2026-07-23	115.9300	126.6000	114.9000	124.5000	+20.464%	48	2,398	-24.867%
2026-07-22	102.5200	103.3500	102.0700	103.3500	+1.026%	13	2,407	-9.492%
2026-07-21	103.0100	103.2000	101.2000	102.3000	-2.710%	76	2,408	-8.563%
2026-07-20	100.6200	105.1500	100.6200	105.1500	+3.291%	36	2,444	-11.041%
2026-07-17	102.2700	103.1500	100.8000	101.8000	+2.414%	166	2,427	-8.114%
2026-07-16	101.5000	101.5000	98.8800	99.4000	+0.171%	9	2,382	-5.895%
2026-07-15	98.4800	100.0900	98.3000	99.2300	+0.639%	19	2,383	-5.734%
2026-07-14	98.1900	99.0400	98.1900	98.6000	-1.695%	10	2,384	-5.132%
2026-07-13	99.1000	100.3000	99.1000	100.3000	+4.154%	7	2,383	-6.740%
2026-07-10	95.9200	97.0900	95.3000	96.3000	-0.824%	7	2,381	-2.866%
2026-07-09	101.6100	101.6100	96.8300	97.1000	-3.190%	22	2,386	-3.666%
2026-07-08	100.6500	101.5000	99.8800	100.3000	+2.357%	176	2,391	-6.740%
2026-07-07	93.9200	98.5500	93.9200	97.9900	+4.245%	11	2,263	-4.541%
2026-07-06	100.5000	101.0500	94.0000	94.0000	-6.384%	15	2,260	-0.489%
2026-07-02	91.2600	102.4300	91.2600	100.4100	+9.474%	248	2,059	-6.842%
2026-07-01	92.7500	92.9100	90.5000	91.7200	-2.664%	15	2,059	+1.984%
2026-06-30	97.4400	97.4400	94.2300	94.2300	-1.741%	42	2,061	-0.732%
2026-06-29	105.7000	105.7000	95.9000	95.9000	-8.710%	28	2,066	-2.461%
2026-06-26	107.7200	109.4100	102.8000	105.0500	-2.006%	31	2,075	-10.957%
2026-06-25	107.6000	108.7300	106.8500	107.2000	-0.557%	33	2,078	-12.743%
2026-06-24	106.8400	108.7300	105.1500	107.8000	+1.268%	108	2,058	-13.228%
2026-06-23	104.2100	107.0400	103.6000	106.4500	+8.291%	132	2,016	-12.128%
2026-06-22	99.8700	99.8700	97.5500	98.3000	-4.060%	11	1,918	-4.842%
2026-06-18	102.8900	106.3000	101.8000	102.4600	-1.481%	154	1,752	-8.706%
2026-06-17	101.3000	104.0400	101.3000	104.0000	+2.615%	112	1,752	-10.058%
2026-06-16	100.0200	102.1500	100.0200	101.3500	+1.269%	17	1,752	-7.706%
2026-06-15	100.7500	100.7500	99.0000	100.0800	-3.117%	19	1,647	-6.535%
2026-06-12	104.5300	108.7700	103.1500	103.3000	-1.318%	175	1,647	-9.448%
2026-06-11	105.1500	109.0000	104.2000	104.6800	-3.769%	168	1,647	-10.642%
2026-06-10	104.6500	109.6200	104.6500	108.7800	+4.315%	398	1,576	-14.010%
2026-06-09	98.3700	107.4000	98.2500	104.2800	+4.804%	80	1,227	-10.299%
2026-06-08	102.5400	104.1500	98.6000	99.5000	-4.957%	56	1,189	-5.990%
2026-06-05	93.8400	105.3500	93.8400	104.6900	+11.230%	349	1,154	-10.650%
2026-06-03	94.1200	94.1200	94.1200	94.1200	+0.074%	1	968	-0.616%
2026-06-02	95.0000	95.0000	94.0500	94.0500	-0.927%	3	969	-0.542%
2026-06-01	91.8300	94.9300	91.8300	94.9300	+6.174%	158	969	-1.464%
2026-05-29	89.6000	89.6000	89.4100	89.4100	+0.190%	2	1,037	+4.619%
2026-05-27	89.3800	89.8500	89.2300	89.2400	-0.723%	34	1,035	+4.818%
2026-05-26	90.2000	91.3900	89.8900	89.8900	-1.458%	32	1,035	+4.061%
2026-05-22	92.0700	92.0700	91.2200	91.2200	-2.439%	2	1,028	+2.543%
2026-05-21	94.0000	94.0000	93.5000	93.5000	-1.651%	3	1,027	+0.043%
2026-05-20	95.8000	96.7000	95.0500	95.0700	-2.332%	14	1,027	-1.609%
2026-05-19	97.4100	99.8700	97.1500	97.3400	+2.162%	115	1,017	-3.904%
2026-05-18	95.0100	95.2800	95.0100	95.2800	+3.285%	2	1,017	-1.826%
2026-05-15	92.7300	92.9200	91.3800	92.2500	+3.419%	25	1,017	+1.398%
2026-05-14	89.0500	89.2000	89.0500	89.2000	-0.668%	68	966	+4.865%
2026-05-13	91.2300	91.2300	88.6300	89.8000	-2.200%	145	1,034	+4.165%
2026-05-12	89.5000	94.0600	89.1500	91.8200	+2.822%	73	1,034	+1.873%
2026-05-11	93.5000	93.5000	89.3000	89.3000	-2.126%	53	1,034	+4.748%
2026-05-08	93.0000	93.0000	91.0000	91.2400	-4.361%	8	994	+2.521%
2026-05-07	93.9500	95.8000	93.9500	95.4000	-1.639%	254	995	-1.950%
2026-05-06	101.4500	101.4500	96.9900	96.9900	-2.523%	215	982	-3.557%
2026-05-05	97.4500	99.5000	97.4500	99.5000	-0.975%	7	871	-5.990%
2026-05-04	100.9500	101.4500	100.4800	100.4800	-0.089%	6	870	-6.907%
2026-05-01	102.0000	102.0000	100.0000	100.5700	-1.643%	5	869	-6.990%
2026-04-30	103.3500	103.3500	102.2500	102.2500	-2.776%	7	869	-8.518%
2026-04-29	106.5000	106.5000	105.1400	105.1700	-1.175%	6	872	-11.058%
2026-04-28	106.4200	106.4200	106.4200	106.4200	-3.211%	1	873	-12.103%
2026-04-27	110.0500	110.0500	109.6900	109.9500	+3.181%	9	874	-14.925%
2026-04-24	107.0000	108.0000	106.5600	106.5600	-2.373%	6	866	-12.218%
2026-04-23	107.7000	109.9800	106.0100	109.1500	+4.071%	15	863	-14.301%
2026-04-22	103.9300	104.8800	103.9200	104.8800	-0.114%	24	858	-10.812%
2026-04-21	104.3000	105.0000	104.3000	105.0000	-0.294%	3	840	-10.914%
2026-04-20	104.4500	106.5400	104.4500	105.3100	+1.749%	11	837	-11.177%
2026-04-17	103.6900	105.6400	101.4300	103.5000	-3.721%	47	832	-9.623%
2026-04-16	106.3200	107.5000	106.2000	107.5000	+2.527%	3	835	-12.986%
2026-04-15	110.0000	110.2700	104.0100	104.8500	-5.854%	35	832	-10.787%
2026-04-14	111.3300	111.3700	111.3300	111.3700	-3.576%	12	815	-16.010%
2026-04-13	117.2000	117.2000	115.5000	115.5000	-2.573%	16	824	-19.013%
2026-04-10	118.5500	118.5500	118.5500	118.5500	-0.952%	5	816	-21.097%
2026-04-09	119.3000	119.6900	119.3000	119.6900	-2.174%	6	811	-21.848%
2026-04-08	117.2800	122.3500	117.2800	122.3500	+0.033%	2	805	-23.547%
2026-04-07	122.1600	123.8700	122.1600	122.3100	+2.053%	6	805	-23.522%
2026-04-06	115.3800	119.8500	115.3800	119.8500	+3.257%	5	804	-21.952%
2026-04-02	113.9300	116.4300	113.5700	116.0700	+7.313%	4	799	-19.411%
2026-04-01	110.1900	110.1900	107.9300	108.1600	-2.215%	9	799	-13.517%
2026-03-31	115.4000	115.5000	110.6100	110.6100	-5.542%	14	798	-15.433%
2026-03-30	115.4600	117.1000	115.4600	117.1000	+0.455%	7	797	-20.120%
2026-03-27	115.5300	116.8600	114.6200	116.5700	+4.407%	44	800	-19.756%
2026-03-26	107.6500	111.6500	107.6500	111.6500	+4.151%	10	829	-16.220%
2026-03-25	104.1500	107.2000	103.9400	107.2000	+0.610%	27	827	-12.743%
2026-03-24	108.6000	108.6000	106.5500	106.5500	-1.716%	19	815	-12.210%
2026-03-23	110.7000	110.7000	107.2500	108.4100	-5.459%	53	804	-13.716%
2026-03-20	109.0500	114.6700	108.0500	114.6700	+5.921%	37	796	-18.427%
2026-03-19	107.6200	108.9500	107.1700	108.2600	+4.016%	64	784	-13.597%
2026-03-18	103.3500	104.0800	102.5700	104.0800	+0.755%	44	744	-10.127%
2026-03-17	105.7200	106.1900	103.3000	103.3000	-2.085%	53	768	-9.448%
2026-03-16	106.5500	106.5500	104.0000	105.5000	-1.356%	7	728	-11.336%
2026-03-13	106.6000	107.3500	106.6000	106.9500	+0.423%	17	727	-12.539%
2026-03-12	103.0000	106.5500	103.0000	106.5000	+3.650%	30	713	-12.169%
2026-03-11	102.3000	103.2000	101.6000	102.7500	-2.292%	14	719	-8.964%
2026-03-10	104.3100	105.1600	103.6500	105.1600	-0.699%	36	724	-11.050%
2026-03-09	106.8800	113.0200	105.8000	105.9000	-1.028%	327	713	-11.671%
2026-03-06	106.2300	107.0000	105.9100	107.0000	+2.885%	30	430	-12.579%
2026-03-05	102.5100	104.0000	102.5100	104.0000	+1.345%	17	433	-10.058%
2026-03-04	105.1000	105.2000	102.2700	102.6200	-3.752%	64	446	-8.848%
2026-03-03	108.8000	111.9000	106.6200	106.6200	+1.167%	304	432	-12.268%
2026-03-02	110.0000	110.0000	105.3900	105.3900	-1.320%	8	221	-11.244%
2026-02-27	105.8000	107.0000	105.7500	106.8000	+1.041%	13	214	-12.416%
2026-02-26	105.6000	105.7000	105.6000	105.7000	+3.354%	3	206	-11.504%
2026-02-25	102.1400	102.2700	102.1400	102.2700	-1.616%	4	205	-8.536%
2026-02-24	107.0000	107.0000	103.9500	103.9500	-3.732%	9	205	-10.014%
2026-02-23	105.8900	109.1000	105.8900	107.9800	+3.508%	23	197	-13.373%
2026-02-19	105.2800	105.2800	103.6500	104.3200	-0.837%	36	198	-10.334%
2026-02-18	105.2000	105.2000	105.2000	105.2000	-0.802%	2	187	-11.084%
2026-02-17	108.4000	110.3000	106.0500	106.0500	+3.262%	25	188	-11.796%
2026-02-13	106.5700	106.5700	102.7000	102.7000	-3.067%	2	196	-8.919%
2026-02-12	101.8000	106.5100	101.8000	105.9500	+3.215%	9	196	-11.713%
2026-02-11	101.0000	104.6100	101.0000	102.6500	-0.253%	24	196	-8.875%
2026-02-10	102.7500	102.9100	102.5000	102.9100	-0.589%	26	208	-9.105%
2026-02-09	107.4500	107.4500	102.4600	103.5200	-2.450%	26	200	-9.641%
2026-02-06	109.4600	109.4600	106.0700	106.1200	-6.469%	21	185	-11.855%
2026-02-05	111.9000	116.0500	111.9000	113.4600	+2.632%	16	182	-17.557%
2026-02-04	108.2500	111.3700	108.2500	110.5500	+2.285%	25	174	-15.387%
2026-02-03	108.0800	108.0800	108.0800	108.0800	+2.087%	8	179	-13.453%
2026-02-02	106.0100	106.0100	105.8700	105.8700	+1.311%	16	179	-11.646%
2026-01-30	103.7800	104.5000	103.0500	104.5000	-2.836%	137	179	-10.488%
2026-01-29	107.5000	109.1300	107.4300	107.5500	+2.331%	22	120	-13.026%
2026-01-28	105.1000	105.1000	105.1000	105.1000	+0.468%	1	114	-10.999%
2026-01-27	104.6100	104.6100	104.6100	104.6100	-0.371%	6	114	-10.582%
2026-01-26	103.7300	105.0000	103.7300	105.0000	+3.448%	15	108	-10.914%
2026-01-23	101.3100	102.2500	101.3100	101.5000	+2.267%	13	102	-7.842%
2026-01-22	102.6800	103.5000	99.2500	99.2500	-3.538%	19	89	-5.753%
2026-01-21	105.6000	107.0000	100.5500	102.8900	-4.288%	21	85	-9.087%
2026-01-20	106.4700	107.5000	105.7500	107.5000	+1.415%	16	71	-12.986%
2026-01-15	105.1600	106.0000	105.0300	106.0000	-0.860%	3	59	-11.755%
2026-01-14	106.5000	107.3000	106.0500	106.9200	+1.780%	10	58	-12.514%
2026-01-13	105.0000	105.0500	104.3500	105.0500	+0.392%	3	52	-10.957%
2026-01-12	104.6200	105.0500	104.1400	104.6400	-1.811%	53	50	-10.608%
2026-01-09	105.8600	106.5700	105.8600	106.5700	0.000%	3	2	-12.227%