Dark

TSLA20281215P420
TSLA Dec 15 2028 420.00 Put (TSLA281215P00420000)
option OPRA

EOD

Jul 31, 2026

151.45-1.483%(-2.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	151.4500	151.4500	151.4500	151.4500	-1.483%	1	1,000	0.000%
2026-07-30	153.7300	153.7300	153.7300	153.7300	-0.614%	1	1,000	-1.483%
2026-07-29	153.1900	154.6800	153.1900	154.6800	+1.596%	2	1,000	-2.088%
2026-07-28	154.5000	155.2000	152.2000	152.2500	+0.548%	8	1,001	-0.525%
2026-07-27	151.8300	151.8300	151.4200	151.4200	+0.947%	7	1,002	+0.020%
2026-07-24	147.6300	151.3000	147.6300	150.0000	+3.448%	74	1,001	+0.967%
2026-07-23	133.2000	147.0000	133.2000	145.0000	+20.262%	51	1,013	+4.448%
2026-07-22	120.5700	120.5700	120.5700	120.5700	+0.358%	1	1,019	+25.612%
2026-07-21	120.1400	120.1400	120.1400	120.1400	-2.901%	10	1,020	+26.061%
2026-07-20	119.5000	123.8500	119.5000	123.7300	+2.680%	5	1,010	+22.404%
2026-07-17	120.3900	122.0000	120.0000	120.5000	+2.991%	7	1,011	+25.685%
2026-07-16	118.1600	118.1600	117.0000	117.0000	+0.429%	4	1,008	+29.444%
2026-07-13	116.5000	116.5000	116.5000	116.5000	+4.027%	1	1,008	+30.000%
2026-07-10	112.0200	112.0200	111.9900	111.9900	-2.141%	12	1,007	+35.235%
2026-07-09	114.4400	114.4400	114.4400	114.4400	+1.274%	7	1,006	+32.340%
2026-07-06	113.0000	113.0000	113.0000	113.0000	-5.042%	1	1,006	+34.027%
2026-07-02	106.9000	120.0000	106.9000	119.0000	+11.039%	13	1,002	+27.269%
2026-07-01	109.4600	109.4600	106.8700	107.1700	-2.244%	12	1,002	+41.318%
2026-06-30	112.0000	112.2000	109.6300	109.6300	-2.982%	7	999	+38.146%
2026-06-29	118.6800	119.4500	112.7000	113.0000	-9.164%	250	992	+34.027%
2026-06-26	128.0800	128.0800	124.4000	124.4000	-1.387%	2	1,078	+21.744%
2026-06-25	126.8000	127.0200	126.1000	126.1500	-0.701%	26	1,078	+20.055%
2026-06-24	125.2300	127.0400	124.0000	127.0400	+2.204%	8	1,066	+19.214%
2026-06-23	123.0000	125.5500	122.6500	124.3000	+3.454%	12	1,070	+21.842%
2026-06-18	123.0000	124.6500	120.1500	120.1500	+1.917%	7	1,060	+26.051%
2026-06-17	117.8900	117.8900	117.8900	117.8900	-0.741%	3	1,060	+28.467%
2026-06-16	118.1000	118.7700	117.5000	118.7700	+1.513%	12	1,060	+27.515%
2026-06-15	117.0000	117.0000	117.0000	117.0000	-3.783%	10	1,078	+29.444%
2026-06-12	122.5000	122.9900	121.6000	121.6000	-3.546%	3	1,078	+24.548%
2026-06-11	126.0700	126.0700	126.0700	126.0700	-0.795%	1	1,078	+20.132%
2026-06-10	125.2400	127.0800	125.2400	127.0800	+4.507%	12	1,079	+19.177%
2026-06-09	114.2200	125.6500	114.2200	121.6000	+5.373%	25	1,080	+24.548%
2026-06-08	120.1800	120.4900	115.4000	115.4000	-5.957%	55	1,070	+31.239%
2026-06-05	113.8100	122.7100	113.8100	122.7100	+10.014%	28	1,071	+23.421%
2026-06-04	111.0500	111.8200	110.5900	111.5400	+1.097%	11	1,056	+35.781%
2026-06-03	110.0300	110.3300	110.0300	110.3300	+0.036%	3	1,062	+37.270%
2026-06-02	112.0000	112.0000	110.2000	110.2900	-0.118%	27	1,060	+37.320%
2026-06-01	108.1500	110.4400	108.0700	110.4200	+4.446%	26	1,041	+37.158%
2026-05-29	105.7200	105.7200	105.7200	105.7200	+1.313%	5	1,029	+43.256%
2026-05-28	105.9800	105.9800	104.3500	104.3500	-0.191%	8	1,034	+45.137%
2026-05-27	103.5000	105.9000	103.5000	104.5500	-1.517%	102	1,034	+44.859%
2026-05-26	106.0600	106.9500	106.0600	106.1600	-1.622%	30	1,039	+42.662%
2026-05-22	108.5000	108.5000	106.5000	107.9100	-1.846%	29	1,032	+40.348%
2026-05-21	109.2200	111.5200	109.0000	109.9400	-0.955%	22	1,020	+37.757%
2026-05-20	112.9200	112.9200	111.0000	111.0000	-2.836%	3	1,020	+36.441%
2026-05-19	113.9500	117.2500	113.9500	114.2400	+1.628%	6	1,000	+32.572%
2026-05-18	111.2700	113.5800	111.2700	112.4100	+3.604%	25	1,000	+34.730%
2026-05-15	108.0200	108.5000	107.2500	108.5000	+2.844%	20	1,000	+39.585%
2026-05-14	106.0500	106.0500	105.0000	105.5000	-0.114%	14	969	+43.555%
2026-05-13	107.5500	108.0000	104.9400	105.6200	-2.204%	87	983	+43.391%
2026-05-12	105.2000	109.8400	105.2000	108.0000	+3.103%	9	983	+40.231%
2026-05-11	108.0000	110.0000	104.7500	104.7500	-3.099%	88	983	+44.582%
2026-05-08	107.0000	108.2200	107.0000	108.1000	-3.620%	57	905	+40.102%
2026-05-07	110.7500	112.1800	110.7500	112.1600	-1.872%	9	918	+35.030%
2026-05-06	114.3000	114.3000	114.3000	114.3000	-3.160%	1	910	+32.502%
2026-05-05	115.5100	118.0300	115.5100	118.0300	-0.397%	4	909	+28.315%
2026-05-04	118.5000	118.5000	118.5000	118.5000	+0.722%	1	911	+27.806%
2026-05-01	117.8500	117.8500	116.9500	117.6500	-2.608%	17	923	+28.729%
2026-04-30	124.4800	124.4800	120.8000	120.8000	-2.878%	16	923	+25.373%
2026-04-29	124.5000	124.8000	124.3800	124.3800	+1.270%	106	925	+21.764%
2026-04-28	124.0000	124.0000	122.6500	122.8200	-4.539%	30	1,029	+23.311%
2026-04-27	128.4100	128.6600	127.0000	128.6600	+3.143%	15	1,011	+17.713%
2026-04-24	127.3500	127.3500	124.5000	124.7400	-1.235%	202	1,016	+21.413%
2026-04-23	126.8800	127.6500	124.3700	126.3000	+3.857%	181	1,084	+19.913%
2026-04-22	121.6100	121.6100	121.6100	121.6100	-1.291%	1	903	+24.537%
2026-04-21	123.2000	123.2000	123.2000	123.2000	+0.334%	1	904	+22.930%
2026-04-20	121.0000	122.7900	121.0000	122.7900	+2.917%	4	903	+23.341%
2026-04-17	122.6300	122.6300	119.3100	119.3100	-3.860%	11	901	+26.938%
2026-04-16	124.2500	125.7500	124.1000	124.1000	-0.081%	25	906	+22.039%
2026-04-15	126.7800	126.7800	124.2000	124.2000	-4.937%	5	883	+21.940%
2026-04-14	130.6500	130.6500	130.6500	130.6500	-4.391%	1	880	+15.920%
2026-04-13	136.6500	136.6500	136.6500	136.6500	-0.906%	1	881	+10.831%
2026-04-10	137.9000	137.9000	137.9000	137.9000	-0.605%	1	882	+9.826%
2026-04-09	138.7400	138.7400	138.7400	138.7400	-0.495%	1	881	+9.161%
2026-04-06	139.4300	139.4300	139.4300	139.4300	+10.949%	1	882	+8.621%
2026-04-01	128.0100	128.0100	125.6700	125.6700	-5.162%	11	881	+20.514%
2026-03-31	133.5800	134.1500	132.5100	132.5100	-1.874%	3	892	+14.293%
2026-03-30	133.6400	135.0400	133.6400	135.0400	-0.074%	4	891	+12.152%
2026-03-27	135.0000	135.1400	132.9800	135.1400	+5.348%	23	893	+12.069%
2026-03-26	128.2800	128.2800	128.2800	128.2800	+3.119%	1	886	+18.062%
2026-03-25	121.5500	124.4000	121.5500	124.4000	-0.679%	7	885	+21.744%
2026-03-24	126.1200	126.1200	125.2500	125.2500	-0.437%	115	886	+20.918%
2026-03-23	128.2900	128.3400	125.7500	125.8000	-5.435%	5	776	+20.390%
2026-03-20	127.9000	133.0300	127.9000	133.0300	+5.579%	11	771	+13.847%
2026-03-19	126.4000	127.0300	125.7300	126.0000	+5.616%	5	764	+20.198%
2026-03-18	119.3000	119.3000	119.3000	119.3000	-1.972%	1	759	+26.949%
2026-03-17	121.7000	121.7000	121.7000	121.7000	+0.115%	1	760	+24.445%
2026-03-16	121.3000	121.5600	121.3000	121.5600	-2.541%	13	759	+24.589%
2026-03-13	124.7300	124.7300	124.7300	124.7300	+4.246%	1	750	+21.422%
2026-03-11	118.7500	119.7900	118.7500	119.6500	-1.926%	15	751	+26.578%
2026-03-10	122.2700	122.5600	122.0000	122.0000	-3.328%	28	736	+24.139%
2026-03-09	128.2400	130.7500	126.2000	126.2000	+2.186%	18	730	+20.008%
2026-03-06	124.9000	124.9000	123.5000	123.5000	+1.354%	14	718	+22.632%
2026-03-05	119.8000	121.8600	119.8000	121.8500	+1.796%	3	706	+24.292%
2026-03-04	122.8100	122.8100	119.7000	119.7000	-4.278%	19	703	+26.525%
2026-03-03	127.0000	127.0000	125.0500	125.0500	-0.168%	3	700	+21.112%
2026-03-02	125.2600	125.2600	125.2600	125.2600	+0.699%	1	699	+20.909%
2026-02-27	123.2000	124.3900	123.2000	124.3900	+1.917%	7	700	+21.754%
2026-02-26	121.8000	123.3000	121.8000	122.0500	+2.952%	3	702	+24.088%
2026-02-25	119.6200	119.6200	118.5500	118.5500	-4.418%	3	703	+27.752%
2026-02-24	124.0300	124.0300	124.0300	124.0300	-1.266%	1	703	+22.108%
2026-02-23	122.5000	126.0000	122.5000	125.6200	+3.655%	13	702	+20.562%
2026-02-20	121.9000	122.5500	120.3500	121.1900	-1.102%	6	699	+24.969%
2026-02-19	121.7400	122.5400	121.7400	122.5400	-0.130%	5	698	+23.592%
2026-02-18	121.2000	123.0000	121.0200	122.7000	-2.704%	10	696	+23.431%
2026-02-17	129.0000	129.0000	126.1100	126.1100	+4.482%	5	697	+20.094%
2026-02-13	123.7800	124.4400	120.5500	120.7000	-2.646%	40	671	+25.476%
2026-02-12	119.5000	123.9800	119.5000	123.9800	+3.265%	101	671	+22.157%
2026-02-11	117.7700	121.1700	117.7700	120.0600	-0.291%	7	624	+26.145%
2026-02-10	120.2900	120.4100	119.6200	120.4100	-0.323%	19	617	+25.779%
2026-02-09	124.0100	124.0100	120.0000	120.8000	-2.972%	14	617	+25.373%
2026-02-06	128.8500	128.8500	124.0000	124.5000	-5.846%	82	614	+21.647%
2026-02-05	131.8500	133.8600	131.2500	132.2300	+4.307%	11	600	+14.535%
2026-02-04	124.5700	129.5900	124.5700	126.7700	+2.234%	22	602	+19.468%
2026-02-03	122.0200	125.9000	121.5000	124.0000	+1.109%	116	590	+22.137%
2026-02-02	125.4500	125.8400	121.9000	122.6400	+0.897%	228	476	+23.492%
2026-01-30	124.3500	124.3500	119.9500	121.5500	-3.278%	75	269	+24.599%
2026-01-29	122.7000	125.6700	122.7000	125.6700	+3.008%	66	261	+20.514%
2026-01-28	118.2000	122.0000	118.1500	122.0000	-0.172%	23	222	+24.139%
2026-01-27	121.7700	122.2300	121.7700	122.2100	+1.842%	17	215	+23.926%
2026-01-26	121.0000	121.0000	120.0000	120.0000	+1.868%	4	222	+26.208%
2026-01-23	117.8500	119.0100	117.6900	117.8000	+0.042%	35	219	+28.565%
2026-01-22	119.6000	119.6000	117.7500	117.7500	-1.875%	37	206	+28.620%
2026-01-21	123.0000	124.4000	120.0000	120.0000	-4.382%	111	207	+26.208%
2026-01-20	120.6000	125.9500	120.6000	125.5000	+5.462%	99	247	+20.677%
2026-01-16	121.1300	122.1300	119.0000	119.0000	-2.881%	32	127	+27.269%
2026-01-15	122.3400	122.5300	121.6300	122.5300	-0.970%	12	127	+23.602%
2026-01-14	123.2000	123.9000	123.2000	123.7300	+2.146%	23	119	+22.404%
2026-01-12	124.0000	124.0000	121.1300	121.1300	-1.223%	136	112	+25.031%
2026-01-09	126.6000	126.6000	122.6300	122.6300	-3.562%	7	6	+23.502%
2026-01-08	127.1600	127.1600	127.1600	127.1600	0.000%	1	1	+19.102%