Dark

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

EOD

Sep 21, 2026

111.71-2.052%(-2.34)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	111.5000	111.7100	111.4000	111.7100	-2.052%	20	1,093	0.000%
2026-09-17	115.6400	115.6400	114.0500	114.0500	-3.429%	13	1,077	-2.052%
2026-09-11	117.8000	118.1000	117.8000	118.1000	+1.688%	2	1,089	-5.411%
2026-09-09	116.1400	116.1400	116.1400	116.1400	-1.267%	1	1,090	-3.814%
2026-09-08	120.0000	120.0000	117.6300	117.6300	-4.714%	4	1,090	-5.033%
2026-09-04	121.2500	124.0000	120.7900	123.4500	+7.629%	151	969	-9.510%
2026-09-03	117.9500	117.9500	113.9000	114.7000	-7.050%	19	969	-2.607%
2026-09-02	123.9000	123.9000	123.4000	123.4000	+0.284%	2	981	-9.473%
2026-09-01	123.5500	123.5500	123.0500	123.0500	+2.713%	2	981	-9.216%
2026-08-31	126.5000	126.5000	119.8000	119.8000	-5.669%	2	983	-6.753%
2026-08-28	127.0000	127.0000	127.0000	127.0000	+0.395%	1	983	-12.039%
2026-08-27	126.5000	126.5000	126.5000	126.5000	-2.505%	1	982	-11.692%
2026-08-26	129.7500	129.7500	129.7500	129.7500	+2.085%	1	982	-13.904%
2026-08-25	127.1000	127.1000	127.1000	127.1000	+1.493%	1	982	-12.109%
2026-08-21	129.6900	129.6900	125.2300	125.2300	-3.876%	5	981	-10.796%
2026-08-19	130.4100	130.4100	130.2800	130.2800	-2.943%	2	981	-14.254%
2026-08-18	134.5400	134.5400	134.2300	134.2300	+1.153%	2	980	-16.777%
2026-08-14	132.7500	132.7500	132.7000	132.7000	-2.001%	14	981	-15.818%
2026-08-13	136.0000	136.5000	135.4100	135.4100	-2.793%	22	995	-17.502%
2026-08-12	139.3000	139.3000	139.3000	139.3000	+1.494%	10	995	-19.806%
2026-08-11	137.7500	137.7500	137.2500	137.2500	-2.013%	2	990	-18.608%
2026-08-10	140.2500	140.2500	140.0000	140.0700	-1.774%	3	990	-20.247%
2026-08-07	142.3900	143.6000	142.3900	142.6000	-2.695%	3	990	-21.662%
2026-08-06	145.2600	146.5500	144.9500	146.5500	+2.111%	25	991	-23.773%
2026-08-05	144.0200	144.0200	143.5200	143.5200	-0.534%	2	994	-22.164%
2026-08-04	144.9000	144.9000	144.2900	144.2900	+0.201%	8	994	-22.580%
2026-08-03	146.1200	146.1200	144.0000	144.0000	-4.919%	2	1,000	-22.424%
2026-07-31	151.4500	151.4500	151.4500	151.4500	-1.483%	1	1,000	-26.240%
2026-07-30	153.7300	153.7300	153.7300	153.7300	-0.614%	1	1,000	-27.334%
2026-07-29	153.1900	154.6800	153.1900	154.6800	+1.596%	2	1,000	-27.780%
2026-07-28	154.5000	155.2000	152.2000	152.2500	+0.548%	8	1,001	-26.627%
2026-07-27	151.8300	151.8300	151.4200	151.4200	+0.947%	7	1,002	-26.225%
2026-07-24	147.6300	151.3000	147.6300	150.0000	+3.448%	74	1,001	-25.527%
2026-07-23	133.2000	147.0000	133.2000	145.0000	+20.262%	51	1,013	-22.959%
2026-07-22	120.5700	120.5700	120.5700	120.5700	+0.358%	1	1,019	-7.348%
2026-07-21	120.1400	120.1400	120.1400	120.1400	-2.901%	10	1,020	-7.017%
2026-07-20	119.5000	123.8500	119.5000	123.7300	+2.680%	5	1,010	-9.715%
2026-07-17	120.3900	122.0000	120.0000	120.5000	+2.991%	7	1,011	-7.295%
2026-07-16	118.1600	118.1600	117.0000	117.0000	+0.429%	4	1,008	-4.521%
2026-07-13	116.5000	116.5000	116.5000	116.5000	+4.027%	1	1,008	-4.112%
2026-07-10	112.0200	112.0200	111.9900	111.9900	-2.141%	12	1,007	-0.250%
2026-07-09	114.4400	114.4400	114.4400	114.4400	+1.274%	7	1,006	-2.386%
2026-07-06	113.0000	113.0000	113.0000	113.0000	-5.042%	1	1,006	-1.142%
2026-07-02	106.9000	120.0000	106.9000	119.0000	+11.039%	13	1,002	-6.126%
2026-07-01	109.4600	109.4600	106.8700	107.1700	-2.244%	12	1,002	+4.236%
2026-06-30	112.0000	112.2000	109.6300	109.6300	-2.982%	7	999	+1.897%
2026-06-29	118.6800	119.4500	112.7000	113.0000	-9.164%	250	992	-1.142%
2026-06-26	128.0800	128.0800	124.4000	124.4000	-1.387%	2	1,078	-10.201%
2026-06-25	126.8000	127.0200	126.1000	126.1500	-0.701%	26	1,078	-11.447%
2026-06-24	125.2300	127.0400	124.0000	127.0400	+2.204%	8	1,066	-12.067%
2026-06-23	123.0000	125.5500	122.6500	124.3000	+3.454%	12	1,070	-10.129%
2026-06-18	123.0000	124.6500	120.1500	120.1500	+1.917%	7	1,060	-7.025%
2026-06-17	117.8900	117.8900	117.8900	117.8900	-0.741%	3	1,060	-5.242%
2026-06-16	118.1000	118.7700	117.5000	118.7700	+1.513%	12	1,060	-5.944%
2026-06-15	117.0000	117.0000	117.0000	117.0000	-3.783%	10	1,078	-4.521%
2026-06-12	122.5000	122.9900	121.6000	121.6000	-3.546%	3	1,078	-8.133%
2026-06-11	126.0700	126.0700	126.0700	126.0700	-0.795%	1	1,078	-11.390%
2026-06-10	125.2400	127.0800	125.2400	127.0800	+4.507%	12	1,079	-12.095%
2026-06-09	114.2200	125.6500	114.2200	121.6000	+5.373%	25	1,080	-8.133%
2026-06-08	120.1800	120.4900	115.4000	115.4000	-5.957%	55	1,070	-3.198%
2026-06-05	113.8100	122.7100	113.8100	122.7100	+10.014%	28	1,071	-8.964%
2026-06-04	111.0500	111.8200	110.5900	111.5400	+1.097%	11	1,056	+0.152%
2026-06-03	110.0300	110.3300	110.0300	110.3300	+0.036%	3	1,062	+1.251%
2026-06-02	112.0000	112.0000	110.2000	110.2900	-0.118%	27	1,060	+1.288%
2026-06-01	108.1500	110.4400	108.0700	110.4200	+4.446%	26	1,041	+1.168%
2026-05-29	105.7200	105.7200	105.7200	105.7200	+1.313%	5	1,029	+5.666%
2026-05-28	105.9800	105.9800	104.3500	104.3500	-0.191%	8	1,034	+7.053%
2026-05-27	103.5000	105.9000	103.5000	104.5500	-1.517%	102	1,034	+6.848%
2026-05-26	106.0600	106.9500	106.0600	106.1600	-1.622%	30	1,039	+5.228%
2026-05-22	108.5000	108.5000	106.5000	107.9100	-1.846%	29	1,032	+3.521%
2026-05-21	109.2200	111.5200	109.0000	109.9400	-0.955%	22	1,020	+1.610%
2026-05-20	112.9200	112.9200	111.0000	111.0000	-2.836%	3	1,020	+0.640%
2026-05-19	113.9500	117.2500	113.9500	114.2400	+1.628%	6	1,000	-2.215%
2026-05-18	111.2700	113.5800	111.2700	112.4100	+3.604%	25	1,000	-0.623%
2026-05-15	108.0200	108.5000	107.2500	108.5000	+2.844%	20	1,000	+2.959%
2026-05-14	106.0500	106.0500	105.0000	105.5000	-0.114%	14	969	+5.886%
2026-05-13	107.5500	108.0000	104.9400	105.6200	-2.204%	87	983	+5.766%
2026-05-12	105.2000	109.8400	105.2000	108.0000	+3.103%	9	983	+3.435%
2026-05-11	108.0000	110.0000	104.7500	104.7500	-3.099%	88	983	+6.644%
2026-05-08	107.0000	108.2200	107.0000	108.1000	-3.620%	57	905	+3.340%
2026-05-07	110.7500	112.1800	110.7500	112.1600	-1.872%	9	918	-0.401%
2026-05-06	114.3000	114.3000	114.3000	114.3000	-3.160%	1	910	-2.266%
2026-05-05	115.5100	118.0300	115.5100	118.0300	-0.397%	4	909	-5.355%
2026-05-04	118.5000	118.5000	118.5000	118.5000	+0.722%	1	911	-5.730%
2026-05-01	117.8500	117.8500	116.9500	117.6500	-2.608%	17	923	-5.049%
2026-04-30	124.4800	124.4800	120.8000	120.8000	-2.878%	16	923	-7.525%
2026-04-29	124.5000	124.8000	124.3800	124.3800	+1.270%	106	925	-10.187%
2026-04-28	124.0000	124.0000	122.6500	122.8200	-4.539%	30	1,029	-9.046%
2026-04-27	128.4100	128.6600	127.0000	128.6600	+3.143%	15	1,011	-13.174%
2026-04-24	127.3500	127.3500	124.5000	124.7400	-1.235%	202	1,016	-10.446%
2026-04-23	126.8800	127.6500	124.3700	126.3000	+3.857%	181	1,084	-11.552%
2026-04-22	121.6100	121.6100	121.6100	121.6100	-1.291%	1	903	-8.141%
2026-04-21	123.2000	123.2000	123.2000	123.2000	+0.334%	1	904	-9.326%
2026-04-20	121.0000	122.7900	121.0000	122.7900	+2.917%	4	903	-9.024%
2026-04-17	122.6300	122.6300	119.3100	119.3100	-3.860%	11	901	-6.370%
2026-04-16	124.2500	125.7500	124.1000	124.1000	-0.081%	25	906	-9.984%
2026-04-15	126.7800	126.7800	124.2000	124.2000	-4.937%	5	883	-10.056%
2026-04-14	130.6500	130.6500	130.6500	130.6500	-4.391%	1	880	-14.497%
2026-04-13	136.6500	136.6500	136.6500	136.6500	-0.906%	1	881	-18.251%
2026-04-10	137.9000	137.9000	137.9000	137.9000	-0.605%	1	882	-18.992%
2026-04-09	138.7400	138.7400	138.7400	138.7400	-0.495%	1	881	-19.482%
2026-04-06	139.4300	139.4300	139.4300	139.4300	+10.949%	1	882	-19.881%
2026-04-01	128.0100	128.0100	125.6700	125.6700	-5.162%	11	881	-11.108%
2026-03-31	133.5800	134.1500	132.5100	132.5100	-1.874%	3	892	-15.697%
2026-03-30	133.6400	135.0400	133.6400	135.0400	-0.074%	4	891	-17.276%
2026-03-27	135.0000	135.1400	132.9800	135.1400	+5.348%	23	893	-17.338%
2026-03-26	128.2800	128.2800	128.2800	128.2800	+3.119%	1	886	-12.917%
2026-03-25	121.5500	124.4000	121.5500	124.4000	-0.679%	7	885	-10.201%
2026-03-24	126.1200	126.1200	125.2500	125.2500	-0.437%	115	886	-10.810%
2026-03-23	128.2900	128.3400	125.7500	125.8000	-5.435%	5	776	-11.200%
2026-03-20	127.9000	133.0300	127.9000	133.0300	+5.579%	11	771	-16.026%
2026-03-19	126.4000	127.0300	125.7300	126.0000	+5.616%	5	764	-11.341%
2026-03-18	119.3000	119.3000	119.3000	119.3000	-1.972%	1	759	-6.362%
2026-03-17	121.7000	121.7000	121.7000	121.7000	+0.115%	1	760	-8.209%
2026-03-16	121.3000	121.5600	121.3000	121.5600	-2.541%	13	759	-8.103%
2026-03-13	124.7300	124.7300	124.7300	124.7300	+4.246%	1	750	-10.439%
2026-03-11	118.7500	119.7900	118.7500	119.6500	-1.926%	15	751	-6.636%
2026-03-10	122.2700	122.5600	122.0000	122.0000	-3.328%	28	736	-8.434%
2026-03-09	128.2400	130.7500	126.2000	126.2000	+2.186%	18	730	-11.482%
2026-03-06	124.9000	124.9000	123.5000	123.5000	+1.354%	14	718	-9.547%
2026-03-05	119.8000	121.8600	119.8000	121.8500	+1.796%	3	706	-8.322%
2026-03-04	122.8100	122.8100	119.7000	119.7000	-4.278%	19	703	-6.675%
2026-03-03	127.0000	127.0000	125.0500	125.0500	-0.168%	3	700	-10.668%
2026-03-02	125.2600	125.2600	125.2600	125.2600	+0.699%	1	699	-10.817%
2026-02-27	123.2000	124.3900	123.2000	124.3900	+1.917%	7	700	-10.194%
2026-02-26	121.8000	123.3000	121.8000	122.0500	+2.952%	3	702	-8.472%
2026-02-25	119.6200	119.6200	118.5500	118.5500	-4.418%	3	703	-5.770%
2026-02-24	124.0300	124.0300	124.0300	124.0300	-1.266%	1	703	-9.933%
2026-02-23	122.5000	126.0000	122.5000	125.6200	+3.655%	13	702	-11.073%
2026-02-20	121.9000	122.5500	120.3500	121.1900	-1.102%	6	699	-7.822%
2026-02-19	121.7400	122.5400	121.7400	122.5400	-0.130%	5	698	-8.838%
2026-02-18	121.2000	123.0000	121.0200	122.7000	-2.704%	10	696	-8.957%
2026-02-17	129.0000	129.0000	126.1100	126.1100	+4.482%	5	697	-11.419%
2026-02-13	123.7800	124.4400	120.5500	120.7000	-2.646%	40	671	-7.448%
2026-02-12	119.5000	123.9800	119.5000	123.9800	+3.265%	101	671	-9.897%
2026-02-11	117.7700	121.1700	117.7700	120.0600	-0.291%	7	624	-6.955%
2026-02-10	120.2900	120.4100	119.6200	120.4100	-0.323%	19	617	-7.225%
2026-02-09	124.0100	124.0100	120.0000	120.8000	-2.972%	14	617	-7.525%
2026-02-06	128.8500	128.8500	124.0000	124.5000	-5.846%	82	614	-10.273%
2026-02-05	131.8500	133.8600	131.2500	132.2300	+4.307%	11	600	-15.518%
2026-02-04	124.5700	129.5900	124.5700	126.7700	+2.234%	22	602	-11.880%
2026-02-03	122.0200	125.9000	121.5000	124.0000	+1.109%	116	590	-9.911%
2026-02-02	125.4500	125.8400	121.9000	122.6400	+0.897%	228	476	-8.912%
2026-01-30	124.3500	124.3500	119.9500	121.5500	-3.278%	75	269	-8.095%
2026-01-29	122.7000	125.6700	122.7000	125.6700	+3.008%	66	261	-11.108%
2026-01-28	118.2000	122.0000	118.1500	122.0000	-0.172%	23	222	-8.434%
2026-01-27	121.7700	122.2300	121.7700	122.2100	+1.842%	17	215	-8.592%
2026-01-26	121.0000	121.0000	120.0000	120.0000	+1.868%	4	222	-6.908%
2026-01-23	117.8500	119.0100	117.6900	117.8000	+0.042%	35	219	-5.170%
2026-01-22	119.6000	119.6000	117.7500	117.7500	-1.875%	37	206	-5.130%
2026-01-21	123.0000	124.4000	120.0000	120.0000	-4.382%	111	207	-6.908%
2026-01-20	120.6000	125.9500	120.6000	125.5000	+5.462%	99	247	-10.988%
2026-01-16	121.1300	122.1300	119.0000	119.0000	-2.881%	32	127	-6.126%
2026-01-15	122.3400	122.5300	121.6300	122.5300	-0.970%	12	127	-8.830%
2026-01-14	123.2000	123.9000	123.2000	123.7300	+2.146%	23	119	-9.715%
2026-01-12	124.0000	124.0000	121.1300	121.1300	-1.223%	136	112	-7.777%
2026-01-09	126.6000	126.6000	122.6300	122.6300	-3.562%	7	6	-8.905%
2026-01-08	127.1600	127.1600	127.1600	127.1600	0.000%	1	1	-12.150%