Dark

TSLA20281215P430
TSLA Dec 15 2028 430.00 Put (TSLA281215P00430000)
option OPRA

EOD

Sep 17, 2026

122.30-4.003%(-5.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	122.3000	122.3000	122.3000	122.3000	-4.003%	3	749	0.000%
2026-09-15	127.3000	127.4000	127.3000	127.4000	+2.083%	2	752	-4.003%
2026-09-14	124.8500	124.8500	124.8000	124.8000	-4.368%	3	752	-2.003%
2026-09-04	127.0000	130.5000	127.0000	130.5000	+8.479%	35	759	-6.284%
2026-09-03	124.0000	124.0000	120.3000	120.3000	-8.691%	34	759	+1.663%
2026-09-02	131.7500	131.7500	131.7500	131.7500	+1.541%	1	745	-7.173%
2026-09-01	129.7500	129.7500	129.7500	129.7500	-3.546%	1	745	-5.742%
2026-08-27	134.5200	134.5200	134.5200	134.5200	+1.219%	7	745	-9.084%
2026-08-21	132.9000	132.9000	132.9000	132.9000	-2.595%	1	752	-7.976%
2026-08-19	136.4400	136.4400	136.4400	136.4400	-2.800%	1	752	-10.364%
2026-08-17	140.6900	140.9500	140.3700	140.3700	-4.119%	44	751	-12.873%
2026-08-12	146.4000	146.4000	146.4000	146.4000	-0.584%	1	764	-16.462%
2026-08-10	147.6000	147.6000	147.2600	147.2600	-1.135%	40	765	-16.950%
2026-08-07	148.9500	148.9500	148.9500	148.9500	-2.103%	1	729	-17.892%
2026-08-06	152.1500	152.1500	152.1500	152.1500	-3.458%	3	728	-19.619%
2026-07-31	157.9800	157.9800	157.6000	157.6000	-1.358%	2	731	-22.398%
2026-07-30	159.7700	159.7700	159.7700	159.7700	-1.897%	10	731	-23.452%
2026-07-28	160.9000	162.8600	160.9000	162.8600	+2.816%	2	741	-24.905%
2026-07-27	157.2800	159.5500	157.2800	158.4000	-0.571%	12	740	-22.790%
2026-07-24	158.6100	159.3100	157.8500	159.3100	+5.058%	25	728	-23.231%
2026-07-23	153.4900	153.6900	150.6500	151.6400	+18.524%	19	714	-19.348%
2026-07-22	127.9400	127.9400	127.9400	127.9400	+1.661%	10	714	-4.408%
2026-07-21	125.8500	125.8500	125.8500	125.8500	-3.215%	1	704	-2.821%
2026-07-20	128.1100	130.0300	128.1100	130.0300	+6.512%	13	705	-5.945%
2026-07-15	122.0800	122.0800	122.0800	122.0800	+2.322%	1	705	+0.180%
2026-07-10	119.4700	119.4700	119.3100	119.3100	-4.773%	10	704	+2.506%
2026-07-09	125.2900	125.2900	125.2900	125.2900	+0.224%	1	696	-2.386%
2026-07-08	124.9700	125.0100	124.9700	125.0100	+5.095%	2	697	-2.168%
2026-07-07	118.5000	118.9500	117.4700	118.9500	+1.105%	6	697	+2.816%
2026-07-06	124.1000	124.1000	116.4200	117.6500	+3.157%	23	698	+3.952%
2026-07-01	115.4000	115.4000	113.6500	114.0500	-2.721%	9	693	+7.234%
2026-06-30	117.2400	117.2400	117.2400	117.2400	-1.188%	5	691	+4.316%
2026-06-29	125.2000	125.2000	118.6500	118.6500	-10.412%	2	691	+3.076%
2026-06-26	132.4400	132.4400	132.4400	132.4400	-0.045%	1	691	-7.656%
2026-06-25	132.8500	132.8500	132.5000	132.5000	+1.083%	3	692	-7.698%
2026-06-23	129.2500	131.7700	129.2500	131.0800	+4.864%	6	693	-6.698%
2026-06-17	125.0000	125.0000	125.0000	125.0000	+0.402%	2	693	-2.160%
2026-06-16	125.0600	125.0600	124.5000	124.5000	+1.624%	10	693	-1.767%
2026-06-15	122.5100	122.5100	122.5100	122.5100	-7.693%	1	690	-0.171%
2026-06-11	132.7200	132.7200	132.7200	132.7200	+1.081%	1	690	-7.851%
2026-06-10	129.7000	131.6500	129.7000	131.3000	+9.008%	9	689	-6.855%
2026-06-09	120.4500	120.4500	120.4500	120.4500	-0.978%	1	685	+1.536%
2026-06-08	127.1500	127.1500	121.3000	121.6400	-5.486%	49	685	+0.543%
2026-06-05	119.3500	128.7000	119.3500	128.7000	+10.019%	17	686	-4.973%
2026-06-04	117.0000	117.4500	116.9800	116.9800	+2.614%	14	686	+4.548%
2026-06-03	116.0000	116.0000	114.0000	114.0000	-1.809%	20	683	+7.281%
2026-06-02	118.0000	118.5000	116.1000	116.1000	-0.172%	26	670	+5.340%
2026-06-01	114.0000	116.3000	114.0000	116.3000	+4.633%	103	691	+5.159%
2026-05-29	110.6700	112.7700	110.3500	111.1500	+1.405%	59	650	+10.031%
2026-05-28	110.5000	110.5000	109.6100	109.6100	-1.386%	23	641	+11.577%
2026-05-27	109.3500	111.4500	109.3500	111.1500	-0.581%	194	659	+10.031%
2026-05-26	111.8000	112.0000	110.8400	111.8000	-1.298%	85	582	+9.392%
2026-05-22	114.0000	114.0000	112.4000	113.2700	-0.466%	55	581	+7.972%
2026-05-21	113.8000	113.8000	113.8000	113.8000	-3.559%	1	567	+7.469%
2026-05-20	119.4700	119.4700	117.7000	118.0000	-2.075%	166	567	+3.644%
2026-05-19	120.3000	123.2900	120.3000	120.5000	+0.879%	11	721	+1.494%
2026-05-18	118.0000	119.8900	117.1000	119.4500	+4.369%	39	721	+2.386%
2026-05-15	112.6500	115.0000	112.6500	114.4500	+3.108%	49	721	+6.859%
2026-05-14	111.0000	112.5000	109.9500	111.0000	+0.072%	131	719	+10.180%
2026-05-13	112.9000	112.9000	109.6200	110.9200	-2.462%	156	714	+10.260%
2026-05-12	111.5000	115.5000	111.3900	113.7200	+3.382%	335	714	+7.545%
2026-05-11	115.0000	116.5000	109.6100	110.0000	-3.475%	268	714	+11.182%
2026-05-08	115.5000	115.5000	112.5000	113.9600	-3.424%	62	263	+7.318%
2026-05-07	116.0000	118.0000	116.0000	118.0000	-4.854%	20	230	+3.644%
2026-05-05	121.4500	124.0200	121.1800	124.0200	+0.584%	5	220	-1.387%
2026-05-04	124.1400	124.4500	123.3000	123.3000	-6.428%	17	217	-0.811%
2026-04-24	131.8600	131.8600	131.7700	131.7700	+3.131%	6	221	-7.187%
2026-04-22	127.7700	127.7700	127.7700	127.7700	-0.877%	1	221	-4.281%
2026-04-21	129.5000	129.5000	128.9000	128.9000	-0.116%	2	220	-5.120%
2026-04-20	128.5100	129.0500	128.5100	129.0500	-1.878%	2	220	-5.231%
2026-04-16	131.5200	131.5200	131.5200	131.5200	+2.374%	2	219	-7.010%
2026-04-15	128.0000	129.6000	128.0000	128.4700	-13.871%	9	217	-4.803%
2026-04-09	149.1600	149.1600	149.1600	149.1600	-0.805%	10	209	-18.008%
2026-04-07	150.3700	150.3700	150.3700	150.3700	+3.725%	1	199	-18.667%
2026-04-06	144.6000	144.9700	144.5000	144.9700	+2.380%	9	199	-15.638%
2026-04-02	138.8100	141.6000	138.8100	141.6000	+6.707%	12	199	-13.630%
2026-04-01	132.7000	132.7000	132.7000	132.7000	-1.987%	1	199	-7.837%
2026-03-31	135.3900	135.3900	135.3900	135.3900	-3.890%	1	199	-9.668%
2026-03-30	140.2900	140.8700	140.2900	140.8700	-1.012%	2	198	-13.182%
2026-03-27	138.4300	142.3100	138.4300	142.3100	+5.893%	5	197	-14.061%
2026-03-26	134.6600	134.6600	134.3900	134.3900	+4.025%	4	199	-8.996%
2026-03-25	127.7000	129.1900	127.7000	129.1900	-3.011%	6	195	-5.333%
2026-03-24	133.2000	133.2000	133.2000	133.2000	+1.524%	3	200	-8.183%
2026-03-23	133.9900	133.9900	131.2000	131.2000	+2.500%	4	200	-6.784%
2026-03-18	126.5000	128.0000	126.5000	128.0000	-0.389%	21	196	-4.453%
2026-03-16	128.8800	128.8800	128.5000	128.5000	-1.192%	6	176	-4.825%
2026-03-13	131.6500	131.6500	130.0500	130.0500	+1.396%	7	176	-5.959%
2026-03-10	128.2600	128.2600	128.2600	128.2600	-4.993%	1	182	-4.647%
2026-03-09	136.6500	136.6500	135.0000	135.0000	+4.336%	11	181	-9.407%
2026-03-06	129.2000	129.3900	129.0300	129.3900	+0.458%	4	171	-5.480%
2026-03-05	126.6200	128.8000	126.6200	128.8000	+1.786%	12	167	-5.047%
2026-03-04	126.2000	126.5400	126.2000	126.5400	-3.198%	4	158	-3.351%
2026-03-03	130.7200	130.7200	130.7200	130.7200	+1.357%	1	154	-6.441%
2026-03-02	128.9700	128.9700	128.9700	128.9700	-1.210%	1	153	-5.172%
2026-02-27	130.5500	130.5500	130.5500	130.5500	+0.967%	1	152	-6.319%
2026-02-26	129.3000	129.3000	129.3000	129.3000	-1.463%	1	151	-5.414%
2026-02-23	131.2200	131.2200	131.2200	131.2200	+1.911%	1	152	-6.798%
2026-02-19	128.7600	128.7600	128.7600	128.7600	-0.171%	3	151	-5.017%
2026-02-18	129.1200	129.1200	128.9800	128.9800	+1.840%	2	154	-5.179%
2026-02-13	127.0400	127.0400	126.6000	126.6500	-2.269%	37	134	-3.435%
2026-02-12	124.5100	130.5400	124.5100	129.5900	+2.931%	5	134	-5.625%
2026-02-11	123.1900	126.5000	123.1900	125.9000	+0.048%	6	133	-2.859%
2026-02-10	125.8000	126.4000	125.6700	125.8400	-0.285%	16	129	-2.813%
2026-02-09	126.2000	126.2000	126.2000	126.2000	-7.267%	1	121	-3.090%
2026-02-06	136.0900	136.0900	136.0900	136.0900	-3.008%	1	122	-10.133%
2026-02-05	138.2500	140.3100	138.2500	140.3100	+3.980%	2	123	-12.836%
2026-02-04	132.1300	134.9400	132.1300	134.9400	+3.490%	3	123	-9.367%
2026-02-03	129.0000	130.3900	126.7700	130.3900	+2.589%	16	122	-6.204%
2026-02-02	131.8100	131.8100	127.1000	127.1000	+0.213%	22	106	-3.777%
2026-01-30	127.7000	129.3600	125.5000	126.8300	-3.698%	13	85	-3.572%
2026-01-29	130.6800	132.5000	129.7500	131.7000	+2.971%	20	81	-7.137%
2026-01-28	128.0000	128.5900	127.2200	127.9000	+0.157%	24	65	-4.378%
2026-01-27	127.9800	127.9800	127.7000	127.7000	-0.055%	2	44	-4.229%
2026-01-26	126.8800	127.7700	126.8800	127.7700	+2.380%	4	41	-4.281%
2026-01-23	124.8000	124.8000	124.8000	124.8000	+1.348%	10	38	-2.003%
2026-01-22	124.9700	125.0000	123.1400	123.1400	-1.527%	5	38	-0.682%
2026-01-21	127.4000	130.0000	125.0500	125.0500	-5.265%	34	34	-2.199%
2026-01-20	129.0000	132.0000	126.8000	132.0000	+4.596%	10	25	-7.348%
2026-01-16	126.2000	126.2000	126.2000	126.2000	-2.488%	8	13	-3.090%
2026-01-14	130.0000	130.0000	129.4200	129.4200	+2.389%	5	13	-5.501%
2026-01-12	127.7000	127.7000	126.4000	126.4000	-2.318%	9	11	-3.244%
2026-01-09	132.7900	132.7900	129.4000	129.4000	-2.780%	4	6	-5.487%
2026-01-08	133.0000	133.1000	133.0000	133.1000	0.000%	4	4	-8.114%