Dark

TSLA20281215P410
TSLA Dec 15 2028 410.00 Put (TSLA281215P00410000)
option OPRA

EOD

Sep 22, 2026

103.70-1.799%(-1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	104.0000	104.0000	103.7000	103.7000	-1.799%	2	1,870	0.000%
2026-09-21	105.5000	105.6000	104.8700	105.6000	-3.632%	19	1,870	-1.799%
2026-09-17	109.0000	109.5800	109.0000	109.5800	-3.027%	2	1,881	-5.366%
2026-09-14	113.0000	113.4500	111.9300	113.0000	+1.802%	68	1,882	-8.230%
2026-09-11	111.0000	111.0000	111.0000	111.0000	-0.893%	30	1,894	-6.577%
2026-09-10	114.5000	114.5000	112.0000	112.0000	+0.358%	20	1,864	-7.411%
2026-09-08	115.1500	115.1500	111.4400	111.6000	+3.621%	285	1,864	-7.079%
2026-09-03	110.0500	110.0500	107.7000	107.7000	-9.152%	52	1,613	-3.714%
2026-09-02	118.4500	118.5500	118.4500	118.5500	+2.596%	24	1,623	-12.526%
2026-08-31	116.8500	116.8500	115.5500	115.5500	-1.993%	4	1,625	-10.255%
2026-08-21	120.0000	120.0000	117.8300	117.9000	-5.468%	14	1,625	-12.044%
2026-08-20	124.7200	124.7200	124.7200	124.7200	-1.508%	1	1,625	-16.854%
2026-08-17	126.6300	126.6300	126.6300	126.6300	+0.261%	2	1,624	-18.108%
2026-08-14	126.3000	126.3000	126.3000	126.3000	-2.245%	300	1,624	-17.894%
2026-08-13	129.9400	129.9400	129.2000	129.2000	-0.669%	2	1,423	-19.737%
2026-08-11	130.0700	130.0700	130.0700	130.0700	-3.005%	5	1,423	-20.274%
2026-08-07	135.7300	135.7300	134.1000	134.1000	-3.532%	3	1,423	-22.670%
2026-08-06	139.0100	139.0100	139.0100	139.0100	+1.312%	1	1,426	-25.401%
2026-08-05	136.3200	137.2100	136.3200	137.2100	-0.211%	26	1,427	-24.422%
2026-08-04	137.7000	137.7000	137.5000	137.5000	-1.093%	4	1,453	-24.582%
2026-08-03	139.0200	139.0200	139.0200	139.0200	-4.976%	1	1,449	-25.406%
2026-07-30	146.3000	146.3000	146.3000	146.3000	+0.171%	1	1,450	-29.118%
2026-07-29	145.7700	146.0500	145.7700	146.0500	+0.975%	2	1,449	-28.997%
2026-07-28	147.0700	147.6400	144.6400	144.6400	-0.076%	9	1,447	-28.305%
2026-07-27	142.6700	144.7500	142.6700	144.7500	+1.118%	15	1,449	-28.359%
2026-07-24	140.3700	143.1500	140.3700	143.1500	+2.455%	5	1,444	-27.559%
2026-07-23	131.9000	139.7200	131.9000	139.7200	+23.210%	5	1,442	-25.780%
2026-07-22	113.9000	113.9000	113.4000	113.4000	-0.044%	700	1,442	-8.554%
2026-07-21	113.4700	113.4700	113.0600	113.4500	-0.839%	4	1,644	-8.594%
2026-07-17	115.1100	115.1100	114.4100	114.4100	+3.007%	6	1,642	-9.361%
2026-07-16	111.6800	111.6800	111.0700	111.0700	+0.954%	2	1,648	-6.635%
2026-07-15	108.6700	110.2800	108.6700	110.0200	+0.228%	17	1,648	-5.744%
2026-07-14	109.1500	109.7700	109.1500	109.7700	-1.108%	11	1,662	-5.530%
2026-07-13	111.0000	111.0000	111.0000	111.0000	+4.059%	20	1,651	-6.577%
2026-07-10	107.5000	107.9300	106.4500	106.6700	-1.904%	24	1,671	-2.784%
2026-07-09	108.8900	109.0000	108.7400	108.7400	-0.239%	25	1,672	-4.635%
2026-07-07	106.8700	109.0000	106.8700	109.0000	+3.661%	71	1,668	-4.862%
2026-07-06	108.4300	108.4300	104.7300	105.1500	-7.536%	52	1,648	-1.379%
2026-07-02	104.0000	114.4000	104.0000	113.7200	+11.055%	130	1,659	-8.811%
2026-07-01	103.9000	103.9000	101.7000	102.4000	-2.476%	67	1,659	+1.270%
2026-06-30	108.5000	108.5000	105.0000	105.0000	-2.216%	50	1,612	-1.238%
2026-06-29	112.5100	112.5100	107.3800	107.3800	-8.222%	50	1,615	-3.427%
2026-06-26	117.2700	117.2700	114.7500	117.0000	-2.905%	29	1,604	-11.368%
2026-06-24	117.7500	120.5000	117.7500	120.5000	+1.903%	201	1,475	-13.942%
2026-06-23	116.1500	118.2500	116.1500	118.2500	+7.794%	22	1,404	-12.304%
2026-06-22	113.7000	113.7000	109.0000	109.7000	-4.816%	39	1,399	-5.469%
2026-06-17	113.1200	115.2500	113.1200	115.2500	+2.118%	3	1,404	-10.022%
2026-06-16	112.5000	112.8600	112.5000	112.8600	+2.339%	253	1,404	-8.116%
2026-06-15	111.0700	111.5100	110.2800	110.2800	-3.008%	21	1,486	-5.967%
2026-06-12	116.7500	116.7500	113.7000	113.7000	-2.521%	14	1,486	-8.795%
2026-06-11	117.3500	117.3500	116.6400	116.6400	-3.643%	38	1,486	-11.094%
2026-06-10	121.0500	121.0500	121.0500	121.0500	+1.467%	1	1,486	-14.333%
2026-06-09	115.4600	119.3000	115.4600	119.3000	+8.504%	4	1,487	-13.076%
2026-06-08	114.8500	114.8500	109.9500	109.9500	-5.663%	7	1,491	-5.684%
2026-06-05	107.7000	116.6500	107.7000	116.5500	+9.663%	7	1,490	-11.025%
2026-06-04	105.5000	106.2800	105.5000	106.2800	+2.885%	2	1,488	-2.428%
2026-06-03	103.3000	103.3000	103.3000	103.3000	-1.271%	1	1,488	+0.387%
2026-06-02	106.0100	106.0100	104.5400	104.6300	-1.413%	34	1,489	-0.889%
2026-06-01	102.4000	106.1300	102.4000	106.1300	+5.508%	24	1,488	-2.290%
2026-05-29	98.5500	101.1000	98.5500	100.5900	+1.350%	20	1,478	+3.092%
2026-05-28	100.5700	100.5700	98.9000	99.2500	-0.750%	40	1,471	+4.484%
2026-05-27	98.5000	100.2500	98.5000	100.0000	-0.527%	153	1,462	+3.700%
2026-05-26	100.6500	101.5000	100.5300	100.5300	-1.922%	107	1,388	+3.153%
2026-05-22	102.1400	102.5000	100.9200	102.5000	-1.176%	19	1,291	+1.171%
2026-05-21	103.3700	105.0400	102.7400	103.7200	-4.599%	49	1,300	-0.019%
2026-05-19	106.2500	109.2300	106.2500	108.7200	+0.975%	20	1,300	-4.617%
2026-05-18	104.6000	107.7000	104.6000	107.6700	+4.809%	13	1,311	-3.687%
2026-05-15	103.1200	103.1200	102.7300	102.7300	+3.402%	2	1,311	+0.944%
2026-05-14	100.7000	100.7000	99.0000	99.3500	-0.660%	11	1,301	+4.378%
2026-05-13	101.4000	101.9000	99.8000	100.0100	-2.629%	6	1,302	+3.690%
2026-05-12	100.9200	104.2000	100.9200	102.7100	+3.434%	939	1,302	+0.964%
2026-05-11	103.6500	103.6500	99.3000	99.3000	-2.580%	12	1,302	+4.431%
2026-05-08	102.9200	102.9200	101.4900	101.9300	-5.181%	15	404	+1.736%
2026-05-07	105.5000	107.5000	104.6500	107.5000	-2.899%	24	403	-3.535%
2026-05-06	110.7100	110.7100	110.7100	110.7100	-0.993%	1	407	-6.332%
2026-05-04	112.4500	112.4500	111.8200	111.8200	-1.998%	2	407	-7.262%
2026-04-30	118.5000	118.5000	114.1000	114.1000	-2.060%	19	405	-9.115%
2026-04-28	116.5000	116.5000	116.5000	116.5000	-0.682%	5	408	-10.987%
2026-04-27	122.0000	122.0000	117.0000	117.3000	-1.362%	151	409	-11.594%
2026-04-24	118.9200	118.9200	118.9200	118.9200	-0.826%	10	319	-12.799%
2026-04-23	120.6500	120.6500	119.9100	119.9100	+3.371%	12	309	-13.518%
2026-04-22	116.5500	116.5500	115.5000	116.0000	+1.576%	5	299	-10.603%
2026-04-17	116.5700	116.9300	114.2000	114.2000	-3.629%	19	300	-9.194%
2026-04-16	119.7000	119.7000	118.5000	118.5000	+0.860%	2	293	-12.489%
2026-04-15	123.9300	123.9300	116.3700	117.4900	-5.212%	31	294	-11.737%
2026-04-14	125.2200	125.2200	123.8500	123.9500	-5.813%	95	282	-16.337%
2026-04-10	131.6000	131.6500	131.6000	131.6000	-2.749%	58	211	-21.201%
2026-04-08	135.3200	135.3200	135.3200	135.3200	+2.866%	1	247	-23.367%
2026-04-06	131.6000	131.6000	131.5000	131.5500	+7.563%	18	246	-21.171%
2026-04-01	122.3000	122.3000	122.3000	122.3000	-0.569%	1	248	-15.209%
2026-03-31	127.4000	127.4000	123.0000	123.0000	-6.811%	6	247	-15.691%
2026-03-30	127.5300	131.9900	127.1300	131.9900	+3.376%	6	241	-21.433%
2026-03-27	126.9300	127.7100	126.9300	127.6800	+2.802%	4	246	-18.781%
2026-03-26	124.2000	124.2000	124.2000	124.2000	+6.986%	1	244	-16.506%
2026-03-25	115.7200	116.0900	115.7200	116.0900	-3.016%	2	245	-10.673%
2026-03-24	120.6000	120.6000	118.6200	119.7000	+0.117%	6	246	-13.367%
2026-03-23	122.7500	122.7500	118.8300	119.5600	-2.392%	6	247	-13.265%
2026-03-20	123.5200	123.5200	121.9200	122.4900	+1.441%	3	243	-15.340%
2026-03-19	118.7500	120.7500	118.7500	120.7500	+3.003%	6	244	-14.120%
2026-03-16	117.2300	117.2300	117.2300	117.2300	+0.248%	1	239	-11.541%
2026-03-13	117.1400	117.1400	116.9400	116.9400	-0.392%	2	238	-11.322%
2026-03-12	116.1700	118.3300	116.1700	117.4000	+2.757%	17	238	-11.670%
2026-03-11	113.2500	114.5000	113.2500	114.2500	-2.057%	5	237	-9.234%
2026-03-10	115.2800	116.6500	115.2800	116.6500	-0.512%	2	234	-11.102%
2026-03-09	120.5000	120.9100	117.2500	117.2500	+2.081%	7	234	-11.557%
2026-03-05	115.9000	115.9000	114.8600	114.8600	+0.446%	2	227	-9.716%
2026-03-04	114.0000	114.6200	113.7500	114.3500	-3.851%	6	227	-9.314%
2026-03-03	120.3000	120.7500	118.6000	118.9300	+1.867%	5	227	-12.806%
2026-03-02	116.4000	116.7800	115.9700	116.7500	-0.740%	22	223	-11.178%
2026-02-27	117.5800	118.1200	117.5800	117.6200	+1.309%	3	234	-11.835%
2026-02-26	115.7300	116.9500	115.4200	116.1000	+2.698%	18	231	-10.680%
2026-02-25	112.3900	113.7500	112.3900	113.0500	-4.195%	4	214	-8.271%
2026-02-24	117.7900	118.0000	117.7900	118.0000	-1.749%	2	214	-12.119%
2026-02-23	116.6500	120.5800	116.5900	120.1000	+4.790%	26	216	-13.655%
2026-02-20	114.9200	115.4100	114.1600	114.6100	-1.495%	87	205	-9.519%
2026-02-19	117.4100	117.4100	115.3000	116.3500	+0.475%	12	129	-10.872%
2026-02-18	117.4000	117.6500	115.7200	115.8000	-1.931%	23	129	-10.449%
2026-02-17	118.6000	120.2500	118.0000	118.0800	+0.051%	5	110	-12.178%
2026-02-13	119.1500	119.1500	118.0200	118.0200	+0.059%	3	107	-12.134%
2026-02-12	113.2500	118.0000	112.8200	117.9500	+2.601%	7	107	-12.081%
2026-02-11	111.9100	114.9600	111.9100	114.9600	+0.621%	37	102	-9.795%
2026-02-10	114.2500	114.2500	114.2500	114.2500	-3.178%	10	90	-9.234%
2026-02-06	120.6500	120.6500	118.0000	118.0000	-5.068%	4	90	-12.119%
2026-02-05	128.0000	128.0000	124.3000	124.3000	+0.550%	17	88	-16.573%
2026-02-04	117.1200	123.6200	117.1200	123.6200	+5.164%	9	82	-16.114%
2026-02-03	117.1100	118.6400	116.1500	117.5500	+1.801%	15	78	-11.782%
2026-02-02	120.1900	120.1900	115.4700	115.4700	+0.365%	2	71	-10.193%
2026-01-30	116.3400	116.3400	114.3000	115.0500	-2.459%	35	70	-9.865%
2026-01-29	116.9700	120.3300	116.3500	117.9500	+2.343%	10	53	-12.081%
2026-01-28	116.3000	116.3200	115.2500	115.2500	-0.945%	14	46	-10.022%
2026-01-27	115.7000	116.3500	115.7000	116.3500	+2.638%	20	44	-10.872%
2026-01-23	113.3600	113.3600	113.3600	113.3600	-0.553%	10	34	-8.522%
2026-01-22	113.5000	113.9900	113.5000	113.9900	+0.387%	11	44	-9.027%
2026-01-21	117.0000	117.0000	113.5500	113.5500	-2.866%	20	44	-8.675%
2026-01-20	117.9000	117.9000	116.9000	116.9000	+3.177%	4	28	-11.292%
2026-01-16	115.2500	116.3000	113.3000	113.3000	-2.922%	13	22	-8.473%
2026-01-15	116.7100	116.7100	116.6500	116.7100	+0.838%	3	22	-11.147%
2026-01-13	114.7000	115.7400	114.7000	115.7400	+0.164%	16	21	-10.403%
2026-01-12	115.4500	115.5500	115.2000	115.5500	-4.291%	13	15	-10.255%
2026-01-08	121.9100	121.9100	120.7300	120.7300	0.000%	3	3	-14.106%