Dark

TSLA20281215P400
TSLA Dec 15 2028 400.00 Put (TSLA281215P00400000)
option OPRA

EOD

Sep 21, 2026

98.80-4.403%(-4.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	100.0000	100.0000	98.5000	98.8000	-4.403%	11	3,156	0.000%
2026-09-18	102.6000	104.6500	102.6000	103.3500	+0.457%	41	3,158	-4.403%
2026-09-17	103.1500	104.4000	102.0900	102.8800	-2.943%	45	3,156	-3.966%
2026-09-16	106.4400	106.4400	106.0000	106.0000	-2.304%	6	3,152	-6.792%
2026-09-15	106.9800	108.5000	106.0100	108.5000	+1.763%	10	3,156	-8.940%
2026-09-14	106.9700	107.1500	106.1800	106.6200	+1.398%	6	3,153	-7.334%
2026-09-11	105.5000	105.5000	105.1500	105.1500	-0.596%	2	3,157	-6.039%
2026-09-10	108.6000	108.6000	105.7800	105.7800	+0.504%	10	3,158	-6.599%
2026-09-09	104.0500	105.3000	103.9200	105.2500	-0.941%	17	3,162	-6.128%
2026-09-08	108.7500	108.7500	105.7500	106.2500	-3.846%	19	3,150	-7.012%
2026-09-04	108.5000	111.3500	107.7500	110.5000	+8.333%	27	3,131	-10.588%
2026-09-03	105.5200	105.5200	101.6300	102.0000	-8.929%	32	3,131	-3.137%
2026-09-02	108.9000	112.0000	108.9000	112.0000	+2.004%	8	3,131	-11.786%
2026-09-01	110.0000	110.0000	109.8000	109.8000	+2.780%	5	3,132	-10.018%
2026-08-31	112.2200	112.2200	106.8300	106.8300	-7.088%	19	3,131	-7.517%
2026-08-28	113.5000	114.9800	113.0000	114.9800	+1.438%	3	3,131	-14.072%
2026-08-27	114.4500	114.4500	113.3500	113.3500	-3.120%	13	3,132	-12.836%
2026-08-26	116.0000	117.0000	116.0000	117.0000	+2.050%	12	3,123	-15.556%
2026-08-25	115.1500	115.1500	114.6500	114.6500	-0.950%	2	3,134	-13.825%
2026-08-24	112.6000	116.4000	112.6000	115.7500	+3.756%	449	3,133	-14.644%
2026-08-21	116.3000	116.3000	111.0000	111.5600	-6.409%	41	3,488	-11.438%
2026-08-20	118.3500	120.3800	118.2000	119.2000	+1.924%	10	3,485	-17.114%
2026-08-19	117.0500	117.2300	116.5000	116.9500	-3.427%	28	3,487	-15.519%
2026-08-18	122.1500	122.1500	120.5000	121.1000	+1.085%	3	3,506	-18.415%
2026-08-17	120.0000	120.0000	119.8000	119.8000	+0.672%	12	3,504	-17.529%
2026-08-14	119.0900	121.0000	117.3000	119.0000	-1.742%	30	3,493	-16.975%
2026-08-13	125.7900	125.8600	121.1100	121.1100	-3.652%	31	3,488	-18.421%
2026-08-12	126.3000	126.8000	125.5000	125.7000	+1.371%	16	3,502	-21.400%
2026-08-11	125.2000	125.2000	124.0000	124.0000	-2.046%	4	3,494	-20.323%
2026-08-10	127.2500	127.2500	125.7400	126.5900	-0.807%	22	3,492	-21.953%
2026-08-07	130.9500	130.9500	127.2500	127.6200	-3.252%	11	3,475	-22.583%
2026-08-06	133.2000	133.2000	131.1000	131.9100	+1.197%	49	3,473	-25.100%
2026-08-05	130.9000	130.9000	129.2800	130.3500	+0.851%	17	3,470	-24.204%
2026-08-04	130.3500	130.3500	129.2500	129.2500	-1.374%	44	3,468	-23.559%
2026-08-03	131.6000	131.6000	130.0000	131.0500	-3.084%	81	3,433	-24.609%
2026-07-31	138.4500	138.4500	135.2200	135.2200	-1.837%	31	3,448	-26.934%
2026-07-30	137.4200	137.7500	137.4200	137.7500	-1.853%	19	3,439	-28.276%
2026-07-29	139.6000	140.3500	138.6800	140.3500	+1.409%	85	3,456	-29.605%
2026-07-28	139.5200	140.3500	136.9000	138.4000	+0.911%	147	3,458	-28.613%
2026-07-27	137.6500	138.7200	136.7500	137.1500	+0.550%	134	3,425	-27.962%
2026-07-24	132.3000	138.0000	132.3000	136.4000	+2.195%	184	3,420	-27.566%
2026-07-23	123.3400	133.4700	123.3400	133.4700	+21.679%	257	3,489	-25.976%
2026-07-22	108.0000	109.6900	108.0000	109.6900	+2.199%	24	3,546	-9.928%
2026-07-21	111.1100	111.1100	106.6000	107.3300	-3.210%	46	3,529	-7.947%
2026-07-20	107.1100	110.8900	107.1100	110.8900	+2.685%	55	3,496	-10.903%
2026-07-17	108.4800	109.0000	106.5600	107.9900	+2.946%	64	3,543	-8.510%
2026-07-16	105.9700	107.2000	104.6500	104.9000	-0.019%	86	3,559	-5.815%
2026-07-15	102.2500	106.3500	102.2500	104.9200	+0.402%	20	3,565	-5.833%
2026-07-14	104.0200	104.5000	104.0200	104.5000	-0.713%	52	3,574	-5.455%
2026-07-13	105.0000	106.0000	103.8300	105.2500	+3.951%	614	3,532	-6.128%
2026-07-10	101.3500	101.5800	100.9800	101.2500	-2.117%	15	2,934	-2.420%
2026-07-09	107.0400	107.0400	102.7000	103.4400	-3.255%	81	2,934	-4.486%
2026-07-08	105.0900	107.0000	105.0900	106.9200	+2.808%	28	2,936	-7.594%
2026-07-07	99.6500	104.1500	99.6500	104.0000	+4.523%	28	2,916	-5.000%
2026-07-06	106.7100	106.7100	99.5000	99.5000	-7.442%	12	2,926	-0.704%
2026-07-02	100.6800	108.6200	100.2000	107.5000	+10.654%	71	2,874	-8.093%
2026-07-01	98.5300	98.5300	95.8200	97.1500	-1.431%	168	2,874	+1.698%
2026-06-30	104.3600	104.3600	98.5600	98.5600	-2.666%	160	2,943	+0.244%
2026-06-29	106.4000	106.4000	101.2600	101.2600	-7.398%	318	2,962	-2.429%
2026-06-26	113.7500	114.0300	109.3500	109.3500	-3.316%	314	2,909	-9.648%
2026-06-25	114.6000	115.2000	113.1000	113.1000	-1.352%	90	2,898	-12.644%
2026-06-24	111.9400	114.7900	111.6100	114.6500	+2.156%	29	2,824	-13.825%
2026-06-23	109.9000	112.6900	109.9000	112.2300	+7.192%	55	2,816	-11.966%
2026-06-22	105.3100	105.3100	103.1900	104.7000	-3.360%	27	2,789	-5.635%
2026-06-18	110.2300	111.7000	108.3400	108.3400	-0.806%	18	2,826	-8.806%
2026-06-17	108.2700	109.7600	106.1200	109.2200	+2.170%	93	2,826	-9.540%
2026-06-16	105.8000	107.6000	105.1400	106.9000	+1.742%	29	2,826	-7.577%
2026-06-15	106.1100	106.1100	104.6200	105.0700	-2.033%	46	2,788	-5.967%
2026-06-12	110.0700	112.8300	107.2500	107.2500	-2.411%	91	2,788	-7.879%
2026-06-11	114.4800	114.4800	109.9000	109.9000	-4.143%	94	2,788	-10.100%
2026-06-10	111.2800	115.3700	111.0000	114.6500	+4.895%	37	2,745	-13.825%
2026-06-09	103.1700	113.4900	103.1300	109.3000	+4.453%	102	2,718	-9.607%
2026-06-08	109.0000	109.0000	104.0000	104.6400	-4.968%	106	2,678	-5.581%
2026-06-05	102.5500	111.0500	102.5500	110.1100	+10.099%	147	2,663	-10.272%
2026-06-04	100.5000	100.5500	99.8800	100.0100	+0.412%	72	2,625	-1.210%
2026-06-03	99.2700	100.3000	97.3000	99.6000	+0.810%	37	2,615	-0.803%
2026-06-02	101.4000	101.4000	98.8000	98.8000	-1.613%	72	2,619	0.000%
2026-06-01	95.2500	100.4200	95.2500	100.4200	+6.490%	27	2,623	-1.613%
2026-05-29	93.3700	95.4200	93.3700	94.3000	+0.554%	38	2,611	+4.772%
2026-05-28	95.3500	95.4500	93.7800	93.7800	-0.709%	78	2,617	+5.353%
2026-05-27	92.5300	95.5000	92.5300	94.4500	-0.798%	114	2,635	+4.606%
2026-05-26	96.0000	96.6000	94.5000	95.2100	-1.926%	26	2,658	+3.771%
2026-05-22	97.7000	97.8000	95.6500	97.0800	-2.058%	88	2,680	+1.772%
2026-05-21	98.0000	99.9100	97.2900	99.1200	-1.275%	87	2,658	-0.323%
2026-05-20	101.5300	101.5300	100.4000	100.4000	-2.581%	27	2,658	-1.594%
2026-05-19	102.7600	105.4700	102.7600	103.0600	+1.989%	95	2,688	-4.134%
2026-05-18	98.4700	102.0000	98.4700	101.0500	+3.218%	290	2,688	-2.227%
2026-05-15	97.2700	97.9000	96.9500	97.9000	+4.149%	39	2,688	+0.919%
2026-05-14	94.8200	95.2700	93.7200	94.0000	-0.948%	10	2,525	+5.106%
2026-05-13	96.5500	96.8100	93.6500	94.9000	-2.205%	115	2,523	+4.110%
2026-05-12	94.5600	99.9000	94.5600	97.0400	+2.525%	147	2,523	+1.814%
2026-05-11	99.1000	99.1000	93.9400	94.6500	-2.423%	40	2,523	+4.385%
2026-05-08	97.9100	98.0000	96.0000	97.0000	-4.292%	157	2,419	+1.856%
2026-05-07	101.1700	101.3500	99.0500	101.3500	-1.276%	28	2,346	-2.516%
2026-05-06	106.1200	106.1200	102.6600	102.6600	-2.747%	179	2,333	-3.760%
2026-05-05	106.0000	106.9000	105.4500	105.5600	-0.321%	13	2,230	-6.404%
2026-05-04	105.8500	107.0000	105.8500	105.9000	+0.142%	14	2,225	-6.704%
2026-05-01	106.1200	106.1200	104.9200	105.7500	-2.964%	5	2,230	-6.572%
2026-04-30	112.0000	112.0000	108.5900	108.9800	-1.509%	53	2,230	-9.341%
2026-04-29	112.7600	113.0500	110.6000	110.6500	-0.315%	30	2,218	-10.709%
2026-04-28	112.0000	113.0000	111.0000	111.0000	-0.404%	7	2,218	-10.991%
2026-04-27	114.5600	117.0000	110.8500	111.4500	-1.415%	62	2,222	-11.350%
2026-04-24	112.7900	114.5000	112.7000	113.0500	-0.738%	31	2,243	-12.605%
2026-04-23	116.2000	116.3200	111.4200	113.8900	+2.817%	98	2,223	-13.250%
2026-04-22	109.9000	110.7700	109.6000	110.7700	-0.770%	6	2,171	-10.806%
2026-04-21	110.6500	111.6300	110.3500	111.6300	+0.931%	12	2,168	-11.493%
2026-04-20	108.1700	111.0500	108.1700	110.6000	+1.673%	190	2,156	-10.669%
2026-04-17	110.0000	110.7000	106.8000	108.7800	-3.820%	98	2,002	-9.174%
2026-04-16	111.1500	113.2500	111.1500	113.1000	+1.435%	398	2,007	-12.644%
2026-04-15	115.9000	115.9000	110.0000	111.5000	-5.284%	74	2,258	-11.390%
2026-04-14	119.8200	119.8200	117.3000	117.7200	-3.087%	12	2,215	-16.072%
2026-04-13	123.6500	123.9300	121.4700	121.4700	-3.503%	12	2,212	-18.663%
2026-04-10	125.6000	125.8800	125.1500	125.8800	-0.095%	10	2,201	-21.513%
2026-04-09	129.5000	130.0000	125.6000	126.0000	-1.946%	20	2,195	-21.587%
2026-04-08	122.9000	128.5000	122.9000	128.5000	+0.548%	25	2,193	-23.113%
2026-04-07	129.5800	130.3600	127.8000	127.8000	+1.364%	30	2,182	-22.692%
2026-04-06	120.0100	126.4000	120.0100	126.0800	+2.964%	26	2,154	-21.637%
2026-04-02	119.3600	122.4500	119.3600	122.4500	+7.790%	12	2,147	-19.314%
2026-04-01	114.7300	114.7300	113.6000	113.6000	-3.360%	3	2,147	-13.028%
2026-03-31	120.1300	120.1900	116.6600	117.5500	-6.148%	8	2,148	-15.951%
2026-03-30	121.0100	125.2500	121.0100	125.2500	+2.245%	9	2,146	-21.118%
2026-03-27	121.0000	122.9600	120.4700	122.5000	+4.105%	17	2,138	-19.347%
2026-03-26	114.0000	117.6700	114.0000	117.6700	+5.016%	24	2,129	-16.036%
2026-03-25	110.4500	112.2700	109.6800	112.0500	-0.444%	12	2,111	-11.825%
2026-03-24	114.5100	114.5100	112.5500	112.5500	-1.471%	8	2,114	-12.217%
2026-03-23	113.9900	115.0000	113.1200	114.2300	-5.046%	24	2,116	-13.508%
2026-03-20	116.5000	120.3000	116.5000	120.3000	+6.545%	28	2,094	-17.872%
2026-03-19	111.3900	114.8500	111.3900	112.9100	+2.645%	34	2,093	-12.497%
2026-03-18	108.4500	110.0000	107.8500	110.0000	+0.365%	11	2,086	-10.182%
2026-03-17	110.6800	110.6800	109.2900	109.6000	-1.704%	30	2,079	-9.854%
2026-03-16	109.4300	111.5000	109.4300	111.5000	-1.918%	55	2,059	-11.390%
2026-03-13	112.0000	113.6900	111.1900	113.6800	+1.864%	1,263	2,078	-13.089%
2026-03-12	109.0500	111.6000	109.0500	111.6000	+3.095%	36	1,480	-11.470%
2026-03-11	108.7900	108.7900	106.0500	108.2500	-1.645%	22	1,466	-8.730%
2026-03-10	109.9900	110.5400	109.3500	110.0600	-1.380%	46	1,459	-10.231%
2026-03-09	114.5200	118.2600	111.5000	111.6000	-0.888%	239	1,450	-11.470%
2026-03-06	111.9500	112.8300	111.4200	112.6000	+2.831%	55	1,482	-12.256%
2026-03-05	108.5000	110.6500	108.0200	109.5000	+0.931%	56	1,478	-9.772%
2026-03-04	109.6800	110.0000	108.2600	108.4900	-3.650%	9	1,449	-8.932%
2026-03-03	113.3200	116.8500	112.6000	112.6000	+1.423%	74	1,444	-12.256%
2026-03-02	115.0300	116.3500	109.9900	111.0200	-1.447%	54	1,428	-11.007%
2026-02-27	111.4000	112.6800	110.4000	112.6500	+2.596%	360	1,401	-12.295%
2026-02-26	108.6600	111.7900	108.6600	109.8000	+2.425%	125	1,071	-10.018%
2026-02-25	107.9200	108.0800	106.7500	107.2000	-1.832%	12	1,041	-7.836%
2026-02-24	112.8700	112.8700	109.2000	109.2000	-3.423%	48	1,041	-9.524%
2026-02-23	109.7100	114.3300	109.7100	113.0700	+4.212%	93	1,058	-12.621%
2026-02-20	110.8700	110.8700	108.5000	108.5000	-1.382%	95	1,047	-8.940%
2026-02-19	112.6500	112.6500	110.0200	110.0200	-0.434%	10	1,042	-10.198%
2026-02-18	111.4200	111.8000	109.3000	110.5000	-1.655%	94	1,040	-10.588%
2026-02-17	112.6500	116.2000	111.7500	112.3600	+2.127%	141	974	-12.068%
2026-02-13	112.0000	113.3000	109.4300	110.0200	-1.575%	46	871	-10.198%
2026-02-12	106.4200	112.0000	106.4200	111.7800	+2.739%	117	871	-11.612%
2026-02-11	107.0400	109.5000	107.0400	108.8000	-0.229%	131	793	-9.191%
2026-02-10	108.7500	109.0500	108.1200	109.0500	-0.046%	329	766	-9.399%
2026-02-09	113.6000	113.7300	108.8000	109.1000	-2.728%	40	528	-9.441%
2026-02-06	116.0000	116.0000	111.5000	112.1600	-6.338%	78	529	-11.912%
2026-02-05	118.5900	122.8000	117.2000	119.7500	+3.680%	111	483	-17.495%
2026-02-04	113.3500	117.9000	113.3500	115.5000	+3.587%	88	460	-14.459%
2026-02-03	110.7000	112.4300	110.7000	111.5000	+1.595%	42	447	-11.390%
2026-02-02	113.5100	113.7000	109.7500	109.7500	-0.136%	26	422	-9.977%
2026-01-30	110.6000	110.6000	108.7000	109.9000	-3.351%	178	416	-10.100%
2026-01-29	110.7500	114.3100	110.7500	113.7100	+2.673%	93	342	-13.112%
2026-01-28	110.5700	110.7500	109.5800	110.7500	+0.009%	25	301	-10.790%
2026-01-27	110.5000	110.8200	110.2700	110.7400	+0.399%	18	297	-10.782%
2026-01-26	111.2500	111.2500	108.9800	110.3000	+2.414%	71	299	-10.426%
2026-01-23	106.9500	107.7000	106.9500	107.7000	+3.013%	23	295	-8.264%
2026-01-22	108.4200	108.8900	103.2500	104.5500	-3.266%	45	273	-5.500%
2026-01-21	112.5500	112.5500	107.3100	108.0800	-5.193%	24	281	-8.586%
2026-01-20	112.2500	114.0000	110.5500	114.0000	+5.556%	93	262	-13.333%
2026-01-16	108.9100	109.0500	108.0000	108.0000	-2.174%	24	206	-8.519%
2026-01-15	110.9200	110.9200	110.0000	110.4000	-1.823%	49	206	-10.507%
2026-01-14	111.4700	113.7500	111.4700	112.4500	+2.330%	160	188	-12.139%
2026-01-13	109.5000	110.0600	108.9600	109.8900	-0.064%	20	80	-10.092%
2026-01-12	110.6400	110.6400	109.2000	109.9600	-1.514%	21	65	-10.149%
2026-01-09	115.6300	115.6300	111.6500	111.6500	-3.208%	33	45	-11.509%
2026-01-08	116.3500	116.3500	115.3500	115.3500	0.000%	32	32	-14.348%