Dark

TSLA20280121P100
TSLA Jan 21 2028 100.00 Put (TSLA280121P00100000)
option OPRA

EOD

Sep 21, 2026

1.64+15.493%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.6400	1.6400	1.6400	1.6400	+15.493%	1	2,908	0.000%
2026-09-18	1.4200	1.4200	1.4200	1.4200	+1.429%	1	2,907	+15.493%
2026-09-17	1.4500	1.4500	1.4000	1.4000	-7.895%	3	2,908	+17.143%
2026-09-15	1.4800	1.5200	1.4800	1.5200	+2.013%	12	2,908	+7.895%
2026-09-14	1.4900	1.4900	1.4900	1.4900	-6.875%	1	2,901	+10.067%
2026-09-11	1.6000	1.6000	1.6000	1.6000	+4.575%	5	2,902	+2.500%
2026-09-10	1.5300	1.5300	1.5300	1.5300	+3.378%	2	2,897	+7.190%
2026-09-08	1.3200	1.4800	1.3200	1.4800	-0.671%	3	2,895	+10.811%
2026-09-04	1.3600	1.5100	1.3600	1.4900	+13.740%	20	2,894	+10.067%
2026-09-03	1.3400	1.3800	1.3100	1.3100	-9.028%	66	2,894	+25.191%
2026-09-02	1.4400	1.4400	1.4400	1.4400	-3.356%	1	2,895	+13.889%
2026-09-01	1.4900	1.4900	1.4900	1.4900	-3.871%	1	2,895	+10.067%
2026-08-31	1.5500	1.5500	1.5500	1.5500	-0.641%	2	2,895	+5.806%
2026-08-28	1.5600	1.5600	1.5600	1.5600	-4.878%	2	2,895	+5.128%
2026-08-27	1.6400	1.6400	1.6400	1.6400	-1.796%	1	2,897	0.000%
2026-08-26	1.6700	1.6700	1.6700	1.6700	+7.742%	3	2,898	-1.796%
2026-08-25	1.4800	1.6100	1.4800	1.5500	-4.321%	108	2,895	+5.806%
2026-08-24	1.6200	1.6200	1.6200	1.6200	-1.818%	1	2,895	+1.235%
2026-08-21	1.7100	1.7100	1.6500	1.6500	-5.172%	3	2,894	-0.606%
2026-08-20	1.7500	1.7700	1.7400	1.7400	+4.192%	4	2,895	-5.747%
2026-08-19	1.7400	1.7400	1.6500	1.6700	-1.765%	9	2,895	-1.796%
2026-08-18	1.7000	1.7000	1.7000	1.7000	0.000%	2	2,894	-3.529%
2026-08-17	1.7000	1.7000	1.7000	1.7000	-3.409%	1	2,896	-3.529%
2026-08-14	1.7600	1.7700	1.7600	1.7600	-2.222%	23	2,895	-6.818%
2026-08-13	1.8000	1.8500	1.8000	1.8000	-5.759%	7	2,896	-8.889%
2026-08-12	1.9100	1.9100	1.9100	1.9100	-5.446%	20	2,891	-14.136%
2026-08-11	1.9700	2.0200	1.9700	2.0200	-10.619%	6	2,891	-18.812%
2026-08-07	2.2400	2.2600	2.2400	2.2600	-5.439%	101	2,889	-27.434%
2026-08-04	2.5000	2.5000	2.3800	2.3900	-12.774%	6	2,789	-31.381%
2026-07-30	2.7400	2.7400	2.7400	2.7400	-9.868%	1	2,785	-40.146%
2026-07-29	2.8500	3.0400	2.8500	3.0400	+6.667%	4	2,786	-46.053%
2026-07-28	2.8300	2.8500	2.8300	2.8500	+0.352%	4	2,785	-42.456%
2026-07-27	2.8200	2.9000	2.8200	2.8400	+1.068%	7	2,781	-42.254%
2026-07-24	2.6200	2.8100	2.6200	2.8100	+8.494%	4	2,779	-41.637%
2026-07-23	2.4500	2.7700	2.4500	2.5900	+26.341%	24	2,777	-36.680%
2026-07-22	2.0500	2.0500	2.0500	2.0500	-12.017%	10	2,763	-20.000%
2026-07-20	2.3300	2.3300	2.3300	2.3300	+7.870%	1	2,753	-29.614%
2026-07-16	2.3100	2.3100	2.1600	2.1600	-1.818%	5	2,752	-24.074%
2026-07-15	2.2200	2.2200	2.2000	2.2000	-4.348%	31	2,747	-25.455%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-0.433%	24	2,717	-28.696%
2026-07-10	2.2800	2.3100	2.2700	2.3100	-6.098%	6	2,693	-29.004%
2026-07-08	2.5000	2.5000	2.4600	2.4600	+0.408%	23	2,690	-33.333%
2026-07-07	2.4500	2.4500	2.4500	2.4500	+2.083%	20	2,687	-33.061%
2026-07-06	2.4000	2.4000	2.4000	2.4000	-8.745%	20	2,667	-31.667%
2026-07-02	2.4000	2.6300	2.4000	2.6300	+8.678%	12	2,637	-37.643%
2026-07-01	2.4800	2.4800	2.3800	2.4200	-2.024%	5	2,637	-32.231%
2026-06-30	2.4700	2.4700	2.4700	2.4700	-4.633%	1	2,635	-33.603%
2026-06-29	2.6400	2.6400	2.5900	2.5900	-6.835%	28	2,634	-36.680%
2026-06-26	2.8200	2.8200	2.6800	2.7800	-4.138%	5	2,662	-41.007%
2026-06-25	2.9000	2.9000	2.9000	2.9000	-0.685%	10	2,662	-43.448%
2026-06-24	2.8700	2.9200	2.8700	2.9200	+0.690%	28	2,652	-43.836%
2026-06-23	2.8700	2.9000	2.8700	2.9000	+9.434%	3	2,627	-43.448%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-4.676%	5	2,624	-38.113%
2026-06-18	2.8000	2.8000	2.7800	2.7800	-0.714%	53	2,592	-41.007%
2026-06-17	2.8000	2.8000	2.7500	2.8000	+1.818%	57	2,592	-41.429%
2026-06-16	2.8000	2.8000	2.7500	2.7500	-2.482%	110	2,592	-40.364%
2026-06-15	2.9000	2.9000	2.8200	2.8200	-7.541%	2	2,488	-41.844%
2026-06-12	3.3000	3.3000	3.0500	3.0500	-10.029%	2	2,488	-46.230%
2026-06-09	3.3900	3.3900	3.3900	3.3900	+13.000%	1	2,488	-51.622%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-10.448%	1	2,489	-45.333%
2026-06-05	3.1500	3.3500	3.1500	3.3500	+14.334%	5	2,488	-51.045%
2026-06-03	2.9200	2.9300	2.9200	2.9300	-0.678%	2	2,492	-44.027%
2026-06-02	2.9100	2.9500	2.9100	2.9500	+0.340%	14	2,491	-44.407%
2026-05-28	2.9000	2.9400	2.9000	2.9400	+0.341%	6	2,486	-44.218%
2026-05-27	2.7700	2.9900	2.7700	2.9300	-2.333%	9	2,491	-44.027%
2026-05-26	2.9200	3.0000	2.9200	3.0000	+3.448%	12	2,496	-45.333%
2026-05-22	2.9800	2.9800	2.9000	2.9000	-5.229%	6	2,498	-43.448%
2026-05-21	3.0600	3.0600	3.0600	3.0600	-1.290%	4	2,503	-46.405%
2026-05-20	3.0800	3.1000	3.0800	3.1000	-3.727%	2	2,503	-47.097%
2026-05-19	3.2200	3.2200	3.2200	3.2200	+8.784%	3	2,499	-49.068%
2026-05-18	2.9600	2.9600	2.9600	2.9600	-0.337%	1	2,499	-44.595%
2026-05-15	2.9700	2.9700	2.9700	2.9700	+1.020%	1	2,499	-44.781%
2026-05-13	2.9400	2.9400	2.9400	2.9400	-2.000%	1	2,497	-44.218%
2026-05-12	2.8500	3.0000	2.8500	3.0000	0.000%	695	2,497	-45.333%
2026-05-11	2.8300	3.0000	2.8300	3.0000	+1.351%	4	2,497	-45.333%
2026-05-08	2.9600	2.9600	2.9600	2.9600	+2.422%	1	1,806	-44.595%
2026-05-07	2.8900	2.8900	2.8900	2.8900	-3.667%	1	1,805	-43.253%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,804	-45.333%
2026-05-05	3.1500	3.1500	3.1000	3.1000	-2.208%	6	1,803	-47.097%
2026-05-04	3.1700	3.1700	3.1700	3.1700	+2.258%	8	1,797	-48.265%
2026-05-01	3.2500	3.2500	3.1000	3.1000	-6.061%	12	1,805	-47.097%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,805	-50.303%
2026-04-29	3.5000	3.5000	3.5000	3.5000	0.000%	4	1,805	-53.143%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-3.581%	23	1,805	-53.143%
2026-04-27	3.4500	3.6300	3.4500	3.6300	+2.254%	2	1,826	-54.821%
2026-04-24	3.7500	4.0500	3.5000	3.5500	0.000%	12	1,828	-53.803%
2026-04-23	3.5500	3.5500	3.5500	3.5500	-1.934%	2	1,822	-53.803%
2026-04-22	3.6000	3.6400	3.5500	3.6200	-2.162%	122	1,823	-54.696%
2026-04-21	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,730	-55.676%
2026-04-20	3.6000	3.6000	3.6000	3.6000	0.000%	50	1,730	-54.444%
2026-04-17	3.6900	3.6900	3.6000	3.6000	-4.000%	236	1,680	-54.444%
2026-04-16	3.7500	3.7500	3.7500	3.7500	0.000%	12	1,444	-56.267%
2026-04-15	3.9000	3.9200	3.7500	3.7500	-6.250%	8	1,437	-56.267%
2026-04-14	4.0000	4.0400	4.0000	4.0000	-1.235%	167	1,438	-59.000%
2026-04-13	4.1000	4.1000	4.0500	4.0500	-11.957%	2	1,306	-59.506%
2026-04-10	4.4000	4.6000	4.4000	4.6000	+1.099%	31	1,307	-64.348%
2026-04-09	4.7500	4.7500	4.5500	4.5500	-4.008%	22	1,280	-63.956%
2026-04-08	4.8000	4.8000	4.7400	4.7400	-5.200%	13	1,281	-65.401%
2026-04-07	4.8300	5.0000	4.8300	5.0000	+8.696%	11	1,280	-67.200%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-2.128%	5	1,285	-64.348%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+9.302%	2	1,291	-65.106%
2026-04-01	4.3500	4.3500	4.2700	4.3000	-2.050%	15	1,291	-61.860%
2026-03-31	4.5000	4.5000	4.3900	4.3900	-8.542%	3	1,293	-62.642%
2026-03-30	4.8000	4.8000	4.8000	4.8000	+6.667%	10	1,291	-65.833%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+11.111%	1	1,301	-63.556%
2026-03-25	4.0500	4.0500	4.0500	4.0500	-4.706%	1	1,301	-59.506%
2026-03-24	4.2500	4.3000	4.2500	4.2500	+1.190%	13	1,301	-61.412%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-3.890%	56	1,299	-60.952%
2026-03-20	4.4000	4.4000	4.3700	4.3700	+2.824%	5	1,243	-62.471%
2026-03-19	4.2000	4.2500	4.2000	4.2500	+7.595%	179	1,242	-61.412%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-9.195%	1	1,063	-58.481%
2026-03-13	4.3500	4.3500	4.3500	4.3500	+7.143%	1	1,062	-62.299%
2026-03-10	4.1500	4.1500	4.0600	4.0600	-11.547%	2	1,062	-59.606%
2026-03-09	4.4000	4.7500	4.4000	4.5900	+9.547%	62	1,061	-64.270%
2026-03-06	4.2000	4.2000	4.1200	4.1900	+4.750%	8	1,099	-60.859%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-10.515%	3	1,093	-59.000%
2026-03-03	4.2500	4.4700	4.2500	4.4700	+5.176%	2	1,090	-63.311%
2026-03-02	4.2500	4.2500	4.2500	4.2500	+3.659%	1	1,089	-61.412%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,088	-60.000%
2026-02-23	4.0000	4.2400	4.0000	4.1500	+2.469%	43	1,088	-60.482%
2026-02-20	4.0500	4.0800	4.0200	4.0500	-6.032%	13	1,069	-59.506%
2026-02-17	4.3100	4.3100	4.3100	4.3100	+1.174%	1	1,062	-61.949%
2026-02-13	4.3500	4.4500	4.2500	4.2600	+1.429%	27	1,040	-61.502%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+0.962%	5	1,040	-60.952%
2026-02-09	4.1600	4.1600	4.1600	4.1600	-2.118%	1	1,035	-60.577%
2026-02-06	4.2400	4.2600	4.2400	4.2500	-7.609%	13	1,034	-61.412%
2026-02-05	4.8000	4.8000	4.5500	4.6000	+4.545%	7	1,022	-64.348%
2026-02-04	4.3600	4.6000	4.3600	4.4000	+2.326%	20	1,018	-62.727%
2026-02-03	4.2200	4.3000	4.2200	4.3000	+2.871%	26	1,005	-61.860%
2026-02-02	4.4000	4.4000	4.1800	4.1800	-3.908%	10	985	-60.766%
2026-01-30	4.2500	4.3500	4.2000	4.3500	-0.685%	22	984	-62.299%
2026-01-29	4.3000	4.5500	4.3000	4.3800	+4.286%	8	978	-62.557%
2026-01-28	4.3000	4.3000	4.2000	4.2000	-3.448%	18	977	-60.952%
2026-01-26	4.3500	4.3500	4.3500	4.3500	+3.571%	1	975	-62.299%
2026-01-22	4.2000	4.2000	4.2000	4.2000	0.000%	3	975	-60.952%
2026-01-21	4.3000	4.3000	4.2000	4.2000	-4.545%	3	976	-60.952%
2026-01-20	4.3000	4.4000	4.3000	4.4000	+4.762%	2	976	-62.727%
2026-01-16	4.2500	4.2500	4.2000	4.2000	-5.618%	2	975	-60.952%
2026-01-15	4.4500	4.4500	4.4500	4.4500	-4.506%	1	975	-63.146%
2026-01-14	4.6000	4.6600	4.6000	4.6600	+1.304%	3	975	-64.807%
2026-01-13	4.6000	4.6000	4.6000	4.6000	0.000%	6	975	-64.348%
2026-01-12	4.6000	4.6000	4.6000	4.6000	-4.167%	1	975	-64.348%
2026-01-09	4.8500	4.8500	4.8000	4.8000	-3.421%	16	975	-65.833%
2026-01-08	5.1500	5.1500	4.9700	4.9700	-2.549%	7	965	-67.002%
2026-01-07	5.1000	5.1000	5.1000	5.1000	-2.857%	50	959	-67.843%
2026-01-06	5.3000	5.4500	5.2500	5.2500	0.000%	43	909	-68.762%
2026-01-05	5.2500	5.2500	5.2500	5.2500	-1.869%	1	905	-68.762%
2026-01-02	5.3500	5.3500	5.3500	5.3500	+1.326%	2	905	-69.346%
2025-12-31	5.3500	5.3500	5.2800	5.2800	-0.377%	2	905	-68.939%
2025-12-30	5.4000	5.4000	5.3000	5.3000	+1.145%	6	905	-69.057%
2025-12-22	5.2500	5.2500	5.2400	5.2400	-4.727%	4	900	-68.702%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-2.655%	8	899	-70.182%
2025-12-16	5.7000	5.7000	5.5000	5.6500	+2.727%	21	892	-70.973%
2025-12-15	5.6100	5.6100	5.5000	5.5000	-2.655%	21	901	-70.182%
2025-12-12	5.5300	5.6500	5.5300	5.6500	+0.893%	3	881	-70.973%
2025-12-09	5.5500	5.6000	5.5500	5.6000	-3.448%	2	881	-70.714%
2025-12-08	5.8000	5.8000	5.8000	5.8000	+0.870%	1	882	-71.724%
2025-12-05	5.7500	5.7500	5.7500	5.7500	-0.862%	1	881	-71.478%
2025-12-04	5.8100	5.8200	5.8000	5.8000	-0.515%	11	880	-71.724%
2025-12-03	5.9000	5.9000	5.8300	5.8300	-4.426%	8	881	-71.870%
2025-12-02	6.1000	6.1000	5.9400	6.1000	0.000%	8	883	-73.115%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-3.633%	1	880	-73.115%
2025-11-26	6.4000	6.4500	6.3300	6.3300	-2.615%	53	854	-74.092%
2025-11-25	6.5000	6.5500	6.5000	6.5000	0.000%	13	854	-74.769%
2025-11-24	6.6800	6.6800	6.3500	6.5000	-5.109%	75	854	-74.769%
2025-11-21	7.0100	7.1500	6.8500	6.8500	+3.008%	61	857	-76.058%
2025-11-20	6.6400	6.6500	6.5000	6.6500	+2.308%	9	806	-75.338%
2025-11-19	6.4000	6.5000	6.4000	6.5000	-0.763%	2	801	-74.769%
2025-11-17	6.5500	6.5600	6.5500	6.5500	-0.758%	121	800	-74.962%
2025-11-14	7.0000	7.0000	6.5500	6.6000	+1.538%	8	684	-75.152%
2025-11-13	6.1500	6.5000	6.1500	6.5000	+8.333%	35	677	-74.769%
2025-11-11	6.2000	6.2000	6.0000	6.0000	-1.800%	91	685	-72.667%
2025-11-10	6.2600	6.3000	6.1100	6.1100	-8.942%	55	626	-73.159%
2025-11-07	6.5400	6.7100	6.5000	6.7100	+0.149%	203	620	-75.559%
2025-11-06	6.6000	6.7000	6.6000	6.7000	+8.065%	100	419	-75.522%
2025-11-05	6.2000	6.2000	6.2000	6.2000	-0.161%	3	348	-73.548%
2025-11-04	6.1500	6.2100	6.1500	6.2100	+4.722%	16	348	-73.591%
2025-11-03	5.7500	5.9300	5.7000	5.9300	+2.241%	235	131	-72.344%
2025-10-31	5.8000	5.8000	5.8000	5.8000	+1.754%	1	131	-71.724%
2025-10-30	5.6500	5.7000	5.6500	5.7000	+4.015%	11	130	-71.228%
2025-10-29	5.4800	5.4800	5.4800	5.4800	+2.430%	10	133	-70.073%
2025-10-28	5.3500	5.3500	5.3500	5.3500	+0.943%	1	123	-69.346%
2025-10-27	5.2000	5.3000	5.1500	5.3000	-0.935%	9	117	-69.057%
2025-10-24	5.3500	5.3500	5.3500	5.3500	-2.550%	4	117	-69.346%
2025-10-23	5.8200	5.8200	5.4900	5.4900	-6.154%	22	121	-70.128%
2025-10-22	5.8200	5.8500	5.6500	5.8500	0.000%	22	105	-71.966%
2025-10-21	5.7500	5.8500	5.7500	5.8500	+1.739%	3	97	-71.966%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-4.959%	1	94	-71.478%
2025-10-17	6.0500	6.0500	6.0500	6.0500	+0.166%	1	93	-72.893%
2025-10-16	6.0400	6.0400	6.0400	6.0400	+2.200%	1	93	-72.848%
2025-10-15	6.0000	6.0000	5.9100	5.9100	-1.500%	2	93	-72.250%
2025-10-14	6.0800	6.0800	6.0000	6.0000	+1.868%	2	91	-72.667%
2025-10-13	6.1000	6.1000	5.8700	5.8900	-3.443%	18	90	-72.156%
2025-10-10	5.6000	6.1900	5.5200	6.1000	+1.667%	30	72	-73.115%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+7.143%	2	46	-72.667%
2025-10-08	5.8800	5.8800	5.6000	5.6000	0.000%	4	44	-70.714%
2025-10-07	5.6000	5.6000	5.6000	5.6000	-1.754%	1	40	-70.714%
2025-10-06	5.5500	5.7000	5.5500	5.7000	-5.000%	20	40	-71.228%
2025-10-03	5.3500	6.0000	5.3500	6.0000	+9.489%	4	31	-72.667%
2025-10-02	5.5000	5.5000	5.4800	5.4800	+1.481%	13	30	-70.073%
2025-10-01	5.5000	5.5000	5.4000	5.4000	-0.735%	2	29	-69.630%
2025-09-29	5.3500	5.5000	5.3500	5.4400	-1.091%	9	28	-69.853%
2025-09-26	5.2500	5.5000	5.2500	5.5000	-5.983%	11	21	-70.182%
2025-09-25	5.8500	5.8500	5.8500	5.8500	+8.133%	1	11	-71.966%
2025-09-23	5.4400	5.4400	5.4100	5.4100	0.000%	14	10	-69.686%