Dark

TSLA20281215P440
TSLA Dec 15 2028 440.00 Put (TSLA281215P00440000)
option OPRA

EOD

Sep 21, 2026

124.46-2.384%(-3.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	124.4600	124.4600	124.4600	124.4600	-2.384%	1	784	0.000%
2026-09-18	127.5000	127.5500	127.5000	127.5000	-3.042%	23	784	-2.384%
2026-09-14	131.5000	131.5000	131.5000	131.5000	+0.960%	1	804	-5.354%
2026-09-09	130.2500	130.2500	130.2500	130.2500	-0.420%	1	803	-4.445%
2026-09-08	130.8000	130.8000	130.8000	130.8000	-4.845%	1	803	-4.847%
2026-09-04	135.5000	137.4600	135.5000	137.4600	+8.024%	9	802	-9.457%
2026-09-03	127.2500	127.2500	127.2500	127.2500	-4.201%	1	802	-2.193%
2026-08-31	134.8700	134.8700	132.7500	132.8300	-6.074%	14	804	-6.301%
2026-08-27	141.4200	141.4200	141.4200	141.4200	+1.515%	7	804	-11.993%
2026-08-24	139.3100	139.3100	139.3100	139.3100	+1.243%	1	804	-10.660%
2026-08-21	141.2300	141.2300	136.8000	137.6000	-3.944%	18	803	-9.549%
2026-08-19	143.2500	143.2500	143.2500	143.2500	-3.236%	1	795	-13.117%
2026-08-13	150.9100	150.9100	147.0000	148.0400	-4.785%	22	794	-15.928%
2026-08-12	154.9600	155.4800	154.9600	155.4800	-0.333%	4	801	-19.951%
2026-08-07	156.0000	156.0000	156.0000	156.0000	-2.931%	15	801	-20.218%
2026-08-06	159.7500	160.7100	159.7500	160.7100	+2.487%	28	816	-22.556%
2026-08-04	156.8100	156.8100	156.8100	156.8100	-1.110%	1	826	-20.630%
2026-08-03	158.9500	158.9500	158.5700	158.5700	-4.002%	2	825	-21.511%
2026-07-31	165.1800	165.1800	165.1800	165.1800	-0.109%	10	825	-24.652%
2026-07-30	167.3700	167.4300	165.3600	165.3600	-0.744%	29	827	-24.734%
2026-07-27	165.9200	166.6000	165.9200	166.6000	+0.701%	100	803	-25.294%
2026-07-24	165.4400	165.4400	165.4400	165.4400	+24.597%	7	728	-24.770%
2026-07-22	132.7800	132.7800	132.7800	132.7800	-0.270%	25	728	-6.266%
2026-07-21	134.2800	134.2800	133.1400	133.1400	-1.495%	30	728	-6.519%
2026-07-20	135.1600	135.1600	135.1600	135.1600	+2.666%	1	728	-7.917%
2026-07-02	130.1900	132.0800	130.1900	131.6500	+10.398%	7	727	-5.461%
2026-07-01	121.3300	121.3300	119.2500	119.2500	-3.543%	18	727	+4.369%
2026-06-30	123.6300	123.6300	123.6300	123.6300	-1.678%	5	734	+0.671%
2026-06-29	125.7400	125.7400	125.7400	125.7400	-9.455%	25	729	-1.018%
2026-06-25	139.9500	139.9500	138.8700	138.8700	+1.535%	2	704	-10.377%
2026-06-24	136.7700	136.7700	136.7700	136.7700	-0.197%	7	703	-9.001%
2026-06-23	135.8800	137.0400	135.8800	137.0400	+1.114%	9	703	-9.180%
2026-06-18	136.0600	136.0600	135.5300	135.5300	+4.326%	2	697	-8.168%
2026-06-16	130.7500	130.7500	129.9100	129.9100	+0.909%	2	697	-4.195%
2026-06-15	128.7400	128.7400	128.7400	128.7400	-4.354%	1	698	-3.325%
2026-06-09	126.7500	135.3700	126.7500	134.6000	+4.536%	7	698	-7.533%
2026-06-08	130.3800	130.5000	128.7600	128.7600	-3.946%	44	696	-3.340%
2026-06-05	124.9500	134.3500	124.9500	134.0500	+8.367%	85	709	-7.154%
2026-06-04	123.7000	123.7000	123.7000	123.7000	+3.083%	1	690	+0.614%
2026-06-03	120.0000	120.0000	120.0000	120.0000	-1.840%	1	689	+3.717%
2026-06-02	122.2500	122.2500	122.2500	122.2500	-0.521%	10	690	+1.808%
2026-06-01	122.1300	122.8900	122.1300	122.8900	+6.260%	2	690	+1.278%
2026-05-28	115.6500	115.6500	115.6500	115.6500	-0.832%	19	692	+7.618%
2026-05-27	114.2000	117.1500	114.2000	116.6200	-0.180%	192	673	+6.723%
2026-05-26	117.6300	117.6300	116.8300	116.8300	-1.409%	2	617	+6.531%
2026-05-22	118.9000	118.9000	118.5000	118.5000	-2.861%	16	617	+5.030%
2026-05-21	121.9900	121.9900	121.9900	121.9900	-2.071%	1	617	+2.025%
2026-05-20	124.5700	124.5700	124.5700	124.5700	-3.217%	2	617	-0.088%
2026-05-19	128.7100	128.7100	128.7100	128.7100	+2.697%	1	619	-3.302%
2026-05-18	122.9100	125.8000	122.6300	125.3300	+3.621%	47	619	-0.694%
2026-05-15	119.3500	120.9800	119.3500	120.9500	+4.177%	23	619	+2.902%
2026-05-14	116.5000	118.2000	115.7900	116.1000	-0.318%	109	628	+7.201%
2026-05-13	115.3000	116.4700	115.1800	116.4700	-2.495%	474	619	+6.860%
2026-05-12	115.8200	119.5000	115.8200	119.4500	+2.841%	4	619	+4.194%
2026-05-11	121.9700	122.0700	115.3700	116.1500	-2.206%	169	619	+7.155%
2026-05-08	120.3000	120.3000	118.7700	118.7700	-5.159%	3	904	+4.791%
2026-05-07	123.1900	125.2300	123.1900	125.2300	-1.347%	4	907	-0.615%
2026-05-06	126.9400	126.9400	126.9400	126.9400	-2.594%	2	907	-1.954%
2026-05-05	127.5500	130.3200	127.5500	130.3200	-1.273%	2	907	-4.497%
2026-05-01	132.0000	132.0000	132.0000	132.0000	-0.647%	1	907	-5.712%
2026-04-30	132.8600	132.8600	132.8600	132.8600	-3.022%	1	907	-6.322%
2026-04-29	137.5000	137.5000	137.0000	137.0000	-0.854%	101	908	-9.153%
2026-04-24	138.1800	138.1800	138.1800	138.1800	-1.805%	5	808	-9.929%
2026-04-23	141.5000	141.5000	140.7200	140.7200	+2.015%	6	803	-11.555%
2026-04-16	137.9400	137.9400	137.9400	137.9400	+1.876%	1	803	-9.772%
2026-04-15	135.1700	135.4000	134.8000	135.4000	-5.631%	466	803	-8.080%
2026-04-14	143.7000	143.7000	143.4800	143.4800	-3.054%	2	445	-13.256%
2026-04-13	148.0000	148.0000	148.0000	148.0000	-2.855%	1	446	-15.905%
2026-04-10	151.5500	152.3500	151.3000	152.3500	+0.026%	7	445	-18.307%
2026-04-06	144.4900	152.3100	144.4900	152.3100	+10.554%	5	447	-18.285%
2026-04-01	137.7700	137.7700	137.7700	137.7700	-3.657%	1	445	-9.661%
2026-03-26	143.0000	143.0000	143.0000	143.0000	+6.820%	1	444	-12.965%
2026-03-25	133.8700	133.8700	133.8700	133.8700	-2.711%	1	443	-7.029%
2026-03-23	138.7300	138.7300	137.6000	137.6000	-5.267%	2	442	-9.549%
2026-03-20	145.2000	145.2500	145.2000	145.2500	+8.436%	50	442	-14.313%
2026-03-18	133.9500	133.9500	133.9500	133.9500	-0.275%	1	393	-7.085%
2026-03-17	133.7000	134.3200	133.7000	134.3200	-0.327%	7	392	-7.341%
2026-03-16	135.4000	135.4000	134.7600	134.7600	-1.563%	4	385	-7.643%
2026-03-12	136.9000	136.9000	136.9000	136.9000	+1.739%	5	387	-9.087%
2026-03-06	134.5600	134.5600	134.5600	134.5600	+1.862%	1	387	-7.506%
2026-03-05	132.8900	132.8900	132.1000	132.1000	+0.372%	5	386	-5.783%
2026-03-04	131.6100	131.6100	131.6100	131.6100	-2.677%	1	382	-5.433%
2026-03-02	138.5000	138.5000	135.0600	135.2300	-0.894%	24	381	-7.964%
2026-02-27	134.6800	136.9200	134.6800	136.4500	+1.760%	28	367	-8.787%
2026-02-26	134.0900	134.0900	134.0900	134.0900	+1.892%	1	364	-7.182%
2026-02-25	131.9000	131.9000	131.4000	131.6000	-1.290%	97	440	-5.426%
2026-02-18	133.3200	133.3200	133.3200	133.3200	+0.429%	1	440	-6.646%
2026-02-13	132.8000	132.8000	132.6500	132.7500	-1.228%	11	432	-6.245%
2026-02-12	131.8600	134.4000	131.8600	134.4000	+2.989%	3	432	-7.396%
2026-02-11	130.9500	130.9500	130.5000	130.5000	-9.217%	2	430	-4.628%
2026-02-05	142.8400	143.8500	141.6200	143.7500	+3.010%	6	431	-13.419%
2026-02-04	139.5500	139.5500	139.5500	139.5500	+1.646%	1	428	-10.813%
2026-02-02	137.2900	137.2900	137.2900	137.2900	+3.615%	1	427	-9.345%
2026-01-30	132.8100	132.8100	131.8500	132.5000	-4.076%	20	426	-6.068%
2026-01-29	131.6700	138.1300	131.5000	138.1300	+3.275%	17	424	-9.896%
2026-01-28	133.7700	133.8000	133.0500	133.7500	-0.082%	15	422	-6.946%
2026-01-27	132.6500	133.8600	132.6500	133.8600	+0.390%	32	419	-7.022%
2026-01-26	133.8500	133.8500	132.2300	133.3400	+2.294%	84	388	-6.660%
2026-01-23	130.7000	131.6000	130.0000	130.3500	+0.370%	24	245	-4.519%
2026-01-22	129.8700	129.8700	129.8700	129.8700	-2.792%	1	236	-4.166%
2026-01-21	133.6000	133.6000	133.6000	133.6000	-0.795%	1	235	-6.841%
2026-01-20	136.5000	136.5000	134.6500	134.6700	+3.101%	10	235	-7.581%
2026-01-16	133.3500	133.3500	130.6200	130.6200	-2.776%	8	227	-4.716%
2026-01-15	133.8000	134.5000	133.5300	134.3500	-0.878%	20	227	-7.361%
2026-01-14	134.8500	135.9500	134.7400	135.5400	+2.916%	330	216	-8.175%
2026-01-12	133.6500	133.6500	131.5000	131.7000	-1.936%	12	6	-5.497%
2026-01-09	136.4500	136.4500	134.0000	134.3000	0.000%	4	3	-7.327%