Dark

TSLA20281215P50
TSLA Dec 15 2028 50.00 Put (TSLA281215P00050000)
option OPRA

EOD

Sep 21, 2026

0.6900-8.000%(-0.0600)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5900	0.7000	0.5900	0.6900	-8.000%	31	1,565	0.000%
2026-09-16	0.6700	0.7500	0.6700	0.7500	-15.730%	20	1,548	-8.000%
2026-09-15	0.8900	0.8900	0.8900	0.8900	-6.316%	1	1,528	-22.472%
2026-09-14	0.9700	0.9700	0.9500	0.9500	+21.795%	23	1,527	-27.368%
2026-09-09	0.8800	0.8800	0.7800	0.7800	+2.632%	60	1,504	-11.538%
2026-09-08	0.7600	0.7600	0.7600	0.7600	+11.765%	67	1,444	-9.211%
2026-09-04	0.6800	0.6800	0.6800	0.6800	-8.108%	1	1,496	+1.471%
2026-09-01	0.7400	0.7400	0.7400	0.7400	-5.128%	40	1,513	-6.757%
2026-08-31	0.8000	0.8100	0.7800	0.7800	-3.704%	40	1,543	-11.538%
2026-08-28	0.8100	0.8100	0.8100	0.8100	+5.195%	1	1,543	-14.815%
2026-08-27	0.7400	0.7800	0.7400	0.7700	-11.494%	102	1,542	-10.390%
2026-08-14	0.8700	0.8700	0.8700	0.8700	-7.447%	13	1,643	-20.690%
2026-08-11	1.0000	1.0000	0.9400	0.9400	+14.634%	4	1,656	-26.596%
2026-08-10	0.8200	0.8200	0.8200	0.8200	-18.000%	40	1,657	-15.854%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-10.714%	1	1,657	-31.000%
2026-08-03	1.1200	1.1200	1.1200	1.1200	-4.274%	1	1,657	-38.393%
2026-07-31	1.1500	1.1700	1.1500	1.1700	-4.098%	2	1,657	-41.026%
2026-07-29	1.2200	1.2200	1.2200	1.2200	-3.175%	5	1,655	-43.443%
2026-07-28	1.2600	1.2600	1.2600	1.2600	+8.621%	4	1,650	-45.238%
2026-07-27	1.2000	1.2000	1.1600	1.1600	0.000%	2	1,653	-40.517%
2026-07-24	1.1600	1.1600	1.1600	1.1600	+9.434%	5	1,653	-40.517%
2026-07-23	1.1300	1.1600	1.0300	1.0600	+8.163%	116	1,648	-34.906%
2026-07-22	0.9800	0.9800	0.9800	0.9800	+2.083%	1	1,638	-29.592%
2026-07-21	0.9600	0.9600	0.9600	0.9600	-9.434%	40	1,638	-28.125%
2026-07-20	1.0600	1.0600	1.0600	1.0600	-1.852%	1	1,638	-34.906%
2026-07-09	1.0900	1.1200	1.0200	1.0800	-1.818%	79	1,637	-36.111%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,586	-37.273%
2026-07-01	1.0900	1.1500	1.0900	1.1500	+10.577%	25	1,585	-40.000%
2026-06-26	1.0400	1.0400	1.0400	1.0400	-18.750%	1	1,605	-33.654%
2026-06-25	1.2800	1.2800	1.2800	1.2800	+2.400%	4	1,606	-46.094%
2026-06-23	1.2500	1.2500	1.2400	1.2500	+12.613%	3	1,604	-44.800%
2026-06-22	1.1100	1.1100	1.1100	1.1100	-10.484%	1	1,605	-37.838%
2026-06-16	1.2400	1.2400	1.2400	1.2400	+3.333%	14	1,604	-44.355%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-4.000%	2	1,596	-42.500%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-14.966%	3	1,596	-44.800%
2026-06-11	1.5700	1.5700	1.4700	1.4700	+4.255%	19	1,596	-53.061%
2026-06-10	1.4100	1.4100	1.4100	1.4100	-3.425%	1	1,598	-51.064%
2026-06-09	1.3400	1.4600	1.3400	1.4600	+8.955%	3	1,598	-52.740%
2026-06-05	1.2800	1.3400	1.2800	1.3400	+3.077%	3	1,596	-48.507%
2026-06-04	1.2100	1.3000	1.2100	1.3000	-10.959%	11	1,595	-46.923%
2026-06-02	1.4600	1.4600	1.4600	1.4600	+21.667%	1	1,595	-52.740%
2026-06-01	1.2000	1.2000	1.2000	1.2000	+2.564%	10	1,594	-42.500%
2026-05-29	1.1700	1.1700	1.1700	1.1700	-2.500%	2	1,594	-41.026%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-2.439%	23	1,592	-42.500%
2026-05-26	1.2300	1.2300	1.2300	1.2300	-2.381%	10	1,569	-43.902%
2026-05-20	1.2600	1.2600	1.2600	1.2600	-2.326%	5	1,569	-45.238%
2026-05-19	1.3100	1.3100	1.2900	1.2900	+9.322%	15	1,564	-46.512%
2026-05-18	1.1800	1.1800	1.1800	1.1800	0.000%	10	1,564	-41.525%
2026-05-15	1.1800	1.1800	1.1800	1.1800	-4.839%	1	1,564	-41.525%
2026-05-14	1.2400	1.2400	1.2400	1.2400	+3.333%	14	1,576	-44.355%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-3.226%	1	1,560	-42.500%
2026-05-12	1.2400	1.2400	1.2400	1.2400	+3.333%	1	1,560	-44.355%
2026-05-08	1.2100	1.2100	1.2000	1.2000	-6.977%	11	1,560	-42.500%
2026-05-07	1.3500	1.3500	1.2900	1.2900	-5.147%	2	1,557	-46.512%
2026-05-06	1.3700	1.3700	1.3600	1.3600	+0.741%	44	1,555	-49.265%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,542	-48.889%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-5.405%	1	1,541	-50.714%
2026-05-01	1.5000	1.5000	1.4800	1.4800	-0.671%	201	1,440	-53.378%
2026-04-30	1.5000	1.5000	1.4900	1.4900	-0.667%	8	1,440	-53.691%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-1.316%	10	1,432	-54.000%
2026-04-27	1.5200	1.5200	1.5200	1.5200	-2.564%	22	1,422	-54.605%
2026-04-24	1.5400	1.6700	1.5000	1.5600	-8.235%	43	1,440	-55.769%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+4.294%	20	1,422	-59.412%
2026-04-22	1.5400	1.6300	1.5400	1.6300	+4.487%	303	1,402	-57.669%
2026-04-20	1.5700	1.6200	1.5600	1.5600	-2.500%	202	1,101	-55.769%
2026-04-17	1.5500	1.6000	1.5500	1.6000	+2.564%	9	900	-56.875%
2026-04-16	1.5500	1.5600	1.5500	1.5600	+2.632%	3	892	-55.769%
2026-04-14	1.5400	1.5400	1.5200	1.5200	-6.173%	6	889	-54.605%
2026-04-13	1.6300	1.6300	1.6200	1.6200	-7.429%	8	888	-57.407%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+1.156%	2	888	-60.571%
2026-04-09	1.7300	1.7300	1.7300	1.7300	-5.978%	2	886	-60.116%
2026-04-08	1.8400	1.8400	1.8400	1.8400	-3.158%	15	886	-62.500%
2026-04-07	1.9000	1.9200	1.9000	1.9000	+2.151%	58	871	-63.684%
2026-04-06	1.7500	1.9300	1.7500	1.8600	-1.064%	79	815	-62.903%
2026-04-02	1.8000	1.8800	1.8000	1.8800	-3.590%	5	793	-63.298%
2026-03-30	1.8000	1.9500	1.8000	1.9500	+3.723%	106	793	-64.615%
2026-03-27	1.8800	1.8800	1.8800	1.8800	+4.444%	11	790	-63.298%
2026-03-25	1.6400	1.8000	1.6400	1.8000	+7.143%	22	799	-61.667%
2026-03-24	1.7000	1.7000	1.6800	1.6800	-1.176%	2	790	-58.929%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-6.077%	1	789	-59.412%
2026-03-20	1.7800	1.8500	1.7800	1.8100	+4.023%	103	789	-61.878%
2026-03-19	1.6900	1.7400	1.6900	1.7400	+6.098%	14	710	-60.345%
2026-03-18	1.6400	1.6400	1.6400	1.6400	-1.205%	1	696	-57.927%
2026-03-17	1.6600	1.6600	1.6600	1.6600	-2.924%	15	695	-58.434%
2026-03-16	1.8100	1.8100	1.7000	1.7100	-5.525%	3	680	-59.649%
2026-03-13	1.7600	1.8100	1.7600	1.8100	+4.624%	11	680	-61.878%
2026-03-12	1.7300	1.7300	1.7300	1.7300	-1.705%	1	669	-60.116%
2026-03-11	1.7600	1.7600	1.7600	1.7600	-5.376%	2	669	-60.795%
2026-03-09	1.8700	1.8700	1.8600	1.8600	+8.772%	2	667	-62.903%
2026-03-06	1.7200	1.8500	1.6900	1.7100	+3.636%	40	670	-59.649%
2026-03-04	1.6500	1.6500	1.6500	1.6500	-5.714%	1	663	-58.182%
2026-03-03	1.7500	1.8000	1.7500	1.7500	+2.941%	61	662	-60.571%
2026-03-02	1.7000	1.7000	1.7000	1.7000	-5.556%	1	601	-59.412%
2026-02-27	1.8000	1.8000	1.8000	1.8000	+6.509%	1	601	-61.667%
2026-02-20	1.6800	1.6900	1.6700	1.6900	-6.111%	4	601	-59.172%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-6.736%	4	599	-61.667%
2026-02-13	1.9300	1.9300	1.9300	1.9300	+14.201%	1	595	-64.249%
2026-02-11	1.7000	1.7000	1.6900	1.6900	+5.625%	6	595	-59.172%
2026-02-10	1.6700	1.6700	1.6000	1.6000	-7.514%	2	589	-56.875%
2026-02-06	1.7600	1.7600	1.7300	1.7300	-6.989%	21	588	-60.116%
2026-02-05	1.9000	1.9000	1.8600	1.8600	-2.105%	110	568	-62.903%
2026-02-04	1.9400	1.9400	1.9000	1.9000	+6.742%	101	558	-63.684%
2026-02-03	1.7600	1.8500	1.7400	1.7800	-0.559%	192	457	-61.236%
2026-02-02	1.8000	1.8200	1.7300	1.7900	+12.579%	48	281	-61.453%
2026-01-30	2.0000	2.0000	1.5500	1.5900	-11.667%	22	290	-56.604%
2026-01-28	1.7600	1.8000	1.7600	1.8000	+2.273%	4	289	-61.667%
2026-01-27	1.7600	1.7600	1.7600	1.7600	+0.571%	2	286	-60.795%
2026-01-26	1.7500	1.7500	1.7500	1.7500	+1.156%	1	286	-60.571%
2026-01-23	2.0000	2.0000	1.7000	1.7300	+7.453%	49	285	-60.116%
2026-01-22	1.6100	1.6100	1.6100	1.6100	-10.056%	1	261	-57.143%
2026-01-21	1.7500	1.7900	1.6700	1.7900	-19.369%	195	260	-61.453%
2026-01-20	1.8000	2.2200	1.8000	2.2200	+40.506%	53	255	-68.919%
2026-01-16	1.6300	1.6300	1.5800	1.5800	-20.603%	12	232	-56.329%
2026-01-15	2.0000	2.0000	1.9800	1.9900	+8.152%	28	232	-65.327%
2026-01-14	1.8000	1.8400	1.8000	1.8400	-14.815%	201	204	-62.500%
2026-01-12	2.1600	2.1600	2.1600	2.1600	-10.000%	3	3	-68.056%
2026-01-09	2.4000	2.4000	2.4000	2.4000	0.000%	2	2	-71.250%