Dark

TSLA20281215P500
TSLA Dec 15 2028 500.00 Put (TSLA281215P00500000)
option OPRA

EOD

Sep 21, 2026

166.50-2.317%(-3.95)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	166.0000	166.5000	165.7000	166.5000	-2.317%	36	5,627	0.000%
2026-09-18	170.5300	170.5300	170.3800	170.4500	-0.786%	45	5,623	-2.317%
2026-09-17	170.5000	172.2000	169.6000	171.8000	-2.663%	13	5,578	-3.085%
2026-09-16	174.2500	176.5000	174.0000	176.5000	-1.397%	17	5,577	-5.666%
2026-09-15	178.2100	179.0000	174.9000	179.0000	+1.416%	12	5,576	-6.983%
2026-09-14	176.0000	177.5000	175.0000	176.5000	+1.437%	19	5,570	-5.666%
2026-09-11	174.5000	174.5000	172.9000	174.0000	+0.173%	7	5,555	-4.310%
2026-09-09	173.6500	173.7000	173.6000	173.7000	-0.743%	4	5,548	-4.145%
2026-09-08	179.0000	179.0000	175.0000	175.0000	-3.181%	2	5,548	-4.857%
2026-09-04	179.0000	180.7500	178.1000	180.7500	+7.398%	4	5,549	-7.884%
2026-09-03	171.0000	171.0000	167.5000	168.3000	-8.033%	11	5,549	-1.070%
2026-09-02	183.0000	183.0000	183.0000	183.0000	+1.667%	1	5,550	-9.016%
2026-09-01	180.0000	180.0000	180.0000	180.0000	+2.244%	1	5,549	-7.500%
2026-08-31	177.7500	177.7500	175.6000	176.0500	-4.097%	24	5,552	-5.425%
2026-08-28	183.5700	183.5700	183.5700	183.5700	-0.109%	1	5,552	-9.299%
2026-08-27	183.7400	183.7700	183.7400	183.7700	+0.531%	3	5,551	-9.398%
2026-08-21	183.6700	183.6700	182.8000	182.8000	-2.538%	2	5,551	-8.917%
2026-08-19	188.0000	188.0000	187.5600	187.5600	-2.571%	3	5,552	-11.228%
2026-08-14	193.0000	193.0000	192.5100	192.5100	-3.769%	12	5,552	-13.511%
2026-08-12	200.0500	200.0500	200.0500	200.0500	+0.918%	1	5,541	-16.771%
2026-08-11	198.0400	198.2300	198.0400	198.2300	-0.964%	7	5,542	-16.007%
2026-08-10	200.2500	200.2500	200.1600	200.1600	-0.547%	2	5,535	-16.817%
2026-08-07	201.2600	201.2600	201.2600	201.2600	-2.073%	1	5,534	-17.271%
2026-08-05	206.7000	206.7000	204.2500	205.5200	+1.167%	4	5,535	-18.986%
2026-08-04	204.7500	204.7500	203.1500	203.1500	-4.624%	31	5,535	-18.041%
2026-07-30	216.4900	216.4900	213.0000	213.0000	-3.620%	3	5,548	-21.831%
2026-07-29	216.8800	221.0000	216.8800	221.0000	+1.260%	2	5,545	-24.661%
2026-07-28	218.2500	218.2500	218.2500	218.2500	+1.972%	10	5,546	-23.711%
2026-07-27	214.0000	214.0300	214.0000	214.0300	-0.023%	11	5,536	-22.207%
2026-07-24	210.7000	214.5000	210.7000	214.0800	+3.832%	89	5,546	-22.225%
2026-07-23	193.2000	206.1800	193.2000	206.1800	+15.604%	24	5,580	-19.245%
2026-07-20	178.3500	178.3500	178.3500	178.3500	+5.658%	1	5,595	-6.644%
2026-07-16	168.8000	168.8000	168.8000	168.8000	+0.279%	1	5,595	-1.363%
2026-07-14	168.3400	168.3400	168.3300	168.3300	+2.841%	4	5,596	-1.087%
2026-07-10	164.2500	164.2800	162.5600	163.6800	-0.830%	21	5,600	+1.723%
2026-07-09	169.2100	169.2100	164.9900	165.0500	-1.345%	28	5,602	+0.879%
2026-07-08	167.3000	167.3000	167.3000	167.3000	+0.294%	2	5,603	-0.478%
2026-07-07	160.3200	166.8100	160.3200	166.8100	+4.256%	27	5,601	-0.186%
2026-07-06	166.4900	166.4900	160.0000	160.0000	-7.112%	29	5,606	+4.063%
2026-07-02	162.8000	172.2500	162.8000	172.2500	+9.994%	22	5,617	-3.338%
2026-07-01	159.2500	159.2500	155.0000	156.6000	-5.108%	12	5,617	+6.322%
2026-06-30	164.5000	165.2800	164.5000	165.0300	+1.308%	13	5,625	+0.891%
2026-06-29	168.6000	168.6000	162.7500	162.9000	-7.443%	40	5,637	+2.210%
2026-06-26	177.7000	177.8000	176.0000	176.0000	-2.698%	3	5,629	-5.398%
2026-06-25	180.0200	180.8800	179.9500	180.8800	+0.211%	12	5,631	-7.950%
2026-06-24	180.0000	180.5000	180.0000	180.5000	+1.359%	11	5,622	-7.756%
2026-06-23	176.5000	178.0800	176.0000	178.0800	+8.091%	3	5,611	-6.503%
2026-06-22	165.5900	165.5900	164.7500	164.7500	-5.278%	2	5,608	+1.062%
2026-06-17	171.3500	174.1500	169.0900	173.9300	+2.826%	34	5,607	-4.272%
2026-06-16	169.1500	169.1500	169.1500	169.1500	+0.865%	3	5,607	-1.567%
2026-06-15	167.7000	167.7000	167.7000	167.7000	-1.930%	12	5,612	-0.716%
2026-06-12	175.5000	178.5000	171.0000	171.0000	-5.368%	6	5,612	-2.632%
2026-06-10	177.0500	181.5500	177.0500	180.7000	+2.090%	39	5,612	-7.858%
2026-06-09	170.7000	177.4000	170.7000	177.0000	+2.967%	22	5,577	-5.932%
2026-06-08	171.9000	171.9000	171.9000	171.9000	-1.631%	10	5,578	-3.141%
2026-06-05	159.8000	174.7500	159.8000	174.7500	+8.500%	72	5,588	-4.721%
2026-06-04	160.5000	162.0000	160.5000	161.0600	+0.902%	27	5,600	+3.378%
2026-06-02	160.1500	160.1500	159.6200	159.6200	+1.250%	2	5,600	+4.310%
2026-06-01	157.6500	157.6500	157.6500	157.6500	+3.053%	10	5,600	+5.614%
2026-05-29	153.6000	153.6000	152.9800	152.9800	+0.446%	20	5,610	+8.838%
2026-05-28	154.0700	154.0900	152.3000	152.3000	-0.536%	53	5,610	+9.324%
2026-05-27	150.8500	153.1200	150.8500	153.1200	-1.846%	59	5,613	+8.738%
2026-05-22	157.9200	157.9200	154.8700	156.0000	-2.470%	14	5,616	+6.731%
2026-05-21	158.7000	161.2600	158.7000	159.9500	-0.837%	31	5,622	+4.095%
2026-05-20	163.5300	163.5300	161.3000	161.3000	-4.596%	12	5,622	+3.224%
2026-05-19	166.6600	169.0700	165.9200	169.0700	+3.788%	22	5,624	-1.520%
2026-05-18	161.9200	163.5200	161.9200	162.9000	+3.101%	51	5,624	+2.210%
2026-05-15	157.0400	158.0000	157.0400	158.0000	+3.607%	12	5,624	+5.380%
2026-05-14	154.0000	154.0000	151.5000	152.5000	-0.275%	106	5,618	+9.180%
2026-05-13	151.3000	152.9200	151.0000	152.9200	-2.945%	205	5,637	+8.880%
2026-05-12	153.6000	159.7800	153.6000	157.5600	+3.345%	90	5,637	+5.674%
2026-05-11	154.9400	154.9400	152.4600	152.4600	-2.830%	171	5,637	+9.209%
2026-05-08	157.3800	157.3800	155.5000	156.9000	-3.262%	124	5,643	+6.119%
2026-05-07	162.2500	162.3000	159.5000	162.1900	-2.142%	17	5,642	+2.657%
2026-05-06	165.7400	165.7400	165.7400	165.7400	-2.506%	1	5,648	+0.459%
2026-05-05	165.7500	170.0000	165.7500	170.0000	+0.681%	10	5,648	-2.059%
2026-05-04	170.5000	170.5000	168.8500	168.8500	+0.476%	3	5,646	-1.392%
2026-05-01	170.7800	170.7800	168.0500	168.0500	-2.861%	21	5,641	-0.922%
2026-04-30	178.9100	178.9100	173.0000	173.0000	-3.135%	22	5,641	-3.757%
2026-04-29	177.6600	179.4100	177.6600	178.6000	+0.224%	3	5,661	-6.775%
2026-04-28	177.8900	178.2000	177.8900	178.2000	+0.877%	6	5,662	-6.566%
2026-04-27	176.6500	176.6500	176.6500	176.6500	-1.511%	2	5,660	-5.746%
2026-04-24	177.8500	179.5500	177.8500	179.3600	-0.659%	36	5,661	-7.170%
2026-04-23	176.4200	183.5200	176.4200	180.5500	+3.171%	101	5,665	-7.782%
2026-04-22	175.5000	175.5000	174.0000	175.0000	-0.455%	9	5,654	-4.857%
2026-04-21	175.8000	175.8000	175.8000	175.8000	+0.474%	2	5,651	-5.290%
2026-04-20	175.9200	175.9200	174.9700	174.9700	+2.803%	3	5,651	-4.841%
2026-04-17	173.6500	174.0000	169.7400	170.2000	-4.612%	58	5,650	-2.174%
2026-04-16	177.3500	178.4300	177.3500	178.4300	-0.596%	42	5,639	-6.686%
2026-04-15	184.3300	184.3300	179.5000	179.5000	-3.318%	7	5,647	-7.242%
2026-04-14	186.0800	186.0800	184.9200	185.6600	-4.790%	12	5,650	-10.320%
2026-04-10	195.0000	195.0000	195.0000	195.0000	-0.510%	1	5,640	-14.615%
2026-04-09	196.0000	196.0000	196.0000	196.0000	-2.269%	1	5,639	-15.051%
2026-04-08	195.0000	200.6000	195.0000	200.5500	+1.544%	4	5,638	-16.978%
2026-04-07	199.5000	200.5000	197.5000	197.5000	+3.947%	13	5,640	-15.696%
2026-04-02	187.8000	190.0000	187.2500	190.0000	-1.809%	7	5,634	-12.368%
2026-03-30	188.0100	193.5000	188.0100	193.5000	+1.842%	45	5,634	-13.953%
2026-03-27	187.3500	190.0000	187.3500	190.0000	+3.177%	916	5,594	-12.368%
2026-03-26	180.9700	184.1500	180.9700	184.1500	+3.893%	29	4,686	-9.585%
2026-03-25	173.6000	177.2500	173.6000	177.2500	-0.214%	150	4,663	-6.065%
2026-03-24	177.4800	177.6300	177.4800	177.6300	-1.273%	3	4,607	-6.266%
2026-03-23	178.3100	179.9200	178.3100	179.9200	-0.222%	4	4,605	-7.459%
2026-03-19	177.0000	180.3200	177.0000	180.3200	+4.746%	33	4,603	-7.664%
2026-03-18	171.7500	172.5800	170.7000	172.1500	-0.778%	85	4,572	-3.282%
2026-03-17	174.3200	174.3200	173.5000	173.5000	-0.127%	42	4,568	-4.035%
2026-03-16	172.5800	173.7200	172.5800	173.7200	-2.130%	44	4,569	-4.156%
2026-03-13	175.4000	177.5000	175.0000	177.5000	+4.154%	45	4,549	-6.197%
2026-03-11	170.4200	170.4200	170.4200	170.4200	-1.877%	1	4,549	-2.300%
2026-03-10	173.1000	173.6800	173.1000	173.6800	-1.099%	101	4,549	-4.134%
2026-03-09	181.4000	181.4000	175.6100	175.6100	-0.267%	22	4,548	-5.188%
2026-03-06	176.0000	176.0800	176.0000	176.0800	+3.122%	21	4,547	-5.441%
2026-03-04	172.4500	172.4500	170.7500	170.7500	-1.602%	3	4,526	-2.489%
2026-03-02	177.5200	177.5200	173.5300	173.5300	-0.270%	6	4,524	-4.051%
2026-02-26	172.7000	174.0000	172.7000	174.0000	+2.413%	2	4,519	-4.310%
2026-02-25	168.5500	171.0000	168.5500	169.9000	-1.712%	13	4,509	-2.001%
2026-02-24	175.6200	175.6200	172.4100	172.8600	-0.769%	194	4,509	-3.679%
2026-02-20	173.7000	174.2000	173.7000	174.2000	+0.461%	40	4,387	-4.420%
2026-02-19	172.9500	173.4000	172.9500	173.4000	-0.488%	31	4,387	-3.979%
2026-02-18	172.9000	174.2500	172.9000	174.2500	-1.414%	22	4,356	-4.448%
2026-02-17	176.7500	176.7500	176.7500	176.7500	+2.797%	1	4,344	-5.799%
2026-02-13	176.1600	176.1600	171.9200	171.9400	-1.184%	114	4,229	-3.164%
2026-02-12	173.8500	174.0000	173.8500	174.0000	+2.005%	2	4,229	-4.310%
2026-02-11	171.5300	172.2400	170.5800	170.5800	+0.047%	31	4,229	-2.392%
2026-02-10	170.6200	170.6600	170.5000	170.5000	-1.842%	23	4,230	-2.346%
2026-02-09	173.7000	173.7000	173.7000	173.7000	-1.256%	1	4,207	-4.145%
2026-02-06	175.9100	175.9100	175.9100	175.9100	-4.883%	1	4,208	-5.349%
2026-02-05	183.7200	188.1200	182.8700	184.9400	+2.500%	58	4,207	-9.971%
2026-02-04	175.5900	182.9700	175.5900	180.4300	+3.103%	2,462	4,203	-7.720%
2026-02-03	172.5000	175.0000	172.5000	175.0000	+0.292%	24	2,182	-4.857%
2026-02-02	177.1500	177.1500	174.4900	174.4900	+1.952%	1,685	2,179	-4.579%
2026-01-30	172.0500	172.0500	170.9000	171.1500	-2.312%	22	192	-2.717%
2026-01-29	173.1600	177.7800	173.1600	175.2000	+1.412%	65	203	-4.966%
2026-01-28	171.0000	172.7600	171.0000	172.7600	+0.203%	27	182	-3.624%
2026-01-27	173.0000	173.0000	170.0000	172.4100	+0.913%	38	158	-3.428%
2026-01-26	170.5000	170.8500	170.0000	170.8500	+2.183%	43	140	-2.546%
2026-01-23	167.2000	167.2000	167.2000	167.2000	-0.131%	20	125	-0.419%
2026-01-22	166.6700	167.4200	166.6000	167.4200	-2.663%	25	145	-0.550%
2026-01-21	173.0000	173.0000	172.0000	172.0000	-2.439%	4	142	-3.198%
2026-01-20	176.2000	176.4400	176.2000	176.3000	+4.104%	5	142	-5.559%
2026-01-16	169.3000	170.5000	169.3000	169.3500	-2.053%	31	132	-1.683%
2026-01-15	172.0000	172.9000	172.0000	172.9000	-0.883%	11	132	-3.702%
2026-01-14	172.9500	175.3000	172.8300	174.4400	+2.012%	77	121	-4.552%
2026-01-13	168.6800	171.2500	168.6800	171.0000	+0.784%	36	83	-2.632%
2026-01-12	174.4500	175.0000	168.6000	169.6700	-1.067%	57	77	-1.868%
2026-01-09	177.6300	177.6300	171.5000	171.5000	-3.857%	72	73	-2.915%
2026-01-08	180.8300	180.8300	178.3800	178.3800	0.000%	41	4	-6.660%