Dark

TSLA20280121P150
TSLA Jan 21 2028 150.00 Put (TSLA280121P00150000)
option OPRA

EOD

Sep 18, 2026

3.95-7.277%(-0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.9400	3.9500	3.9400	3.9500	-7.277%	2	817	0.000%
2026-09-16	4.2600	4.2600	4.2600	4.2600	+2.404%	30	816	-7.277%
2026-09-14	3.8500	4.1600	3.8500	4.1600	+0.971%	40	846	-5.048%
2026-09-08	4.1200	4.1200	4.1200	4.1200	-1.435%	1	846	-4.126%
2026-09-04	4.1000	4.1800	4.1000	4.1800	+8.290%	40	809	-5.502%
2026-09-03	4.0300	4.0300	3.8500	3.8600	-12.273%	16	809	+2.332%
2026-09-01	4.4000	4.4000	4.4000	4.4000	0.000%	20	808	-10.227%
2026-08-31	4.4500	4.4500	4.4000	4.4000	-7.757%	6	808	-10.227%
2026-08-27	4.7800	4.7800	4.7700	4.7700	-4.217%	6	806	-17.191%
2026-08-26	5.0000	5.0000	4.9800	4.9800	-0.797%	4	807	-20.683%
2026-08-24	4.9600	5.0200	4.9300	5.0200	+2.449%	28	804	-21.315%
2026-08-21	5.1000	5.1000	4.8900	4.9000	-9.259%	21	778	-19.388%
2026-08-20	5.5500	5.5500	5.4000	5.4000	+1.887%	3	761	-26.852%
2026-08-19	5.2000	5.3000	5.2000	5.3000	-0.935%	2	762	-25.472%
2026-08-18	5.3500	5.3500	5.3500	5.3500	+3.282%	1	762	-26.168%
2026-08-14	5.1800	5.1800	5.1800	5.1800	-15.082%	1	762	-23.745%
2026-08-11	6.1000	6.1000	6.1000	6.1000	-1.613%	1	762	-35.246%
2026-08-10	6.5500	6.5500	6.2000	6.2000	-5.344%	3	762	-36.290%
2026-08-07	6.5500	6.5500	6.5500	6.5500	-6.429%	1	760	-39.695%
2026-08-06	7.0000	7.0000	7.0000	7.0000	-1.408%	5	759	-43.571%
2026-08-05	7.1000	7.1000	7.1000	7.1000	-4.054%	1	759	-44.366%
2026-08-04	7.4000	7.4000	7.4000	7.4000	+0.271%	192	759	-46.622%
2026-08-03	7.5000	7.5000	7.3800	7.3800	-8.323%	3	632	-46.477%
2026-07-31	7.8000	8.0500	7.8000	8.0500	-2.424%	6	634	-50.932%
2026-07-30	8.3400	8.3400	8.2500	8.2500	-0.722%	51	634	-52.121%
2026-07-29	8.3100	8.3100	8.3100	8.3100	-0.717%	1	601	-52.467%
2026-07-28	8.3700	8.3700	8.3700	8.3700	+0.843%	2	601	-52.808%
2026-07-27	8.5600	8.5600	8.3000	8.3000	+1.220%	7	601	-52.410%
2026-07-24	7.7900	8.2000	7.7900	8.2000	+7.330%	25	598	-51.829%
2026-07-23	7.0000	7.7000	7.0000	7.6400	+37.658%	42	597	-48.298%
2026-07-22	5.5000	5.5500	5.5000	5.5500	-1.770%	3	600	-28.829%
2026-07-21	5.5500	5.6500	5.5500	5.6500	-2.921%	18	601	-30.088%
2026-07-20	5.7000	5.8800	5.7000	5.8200	+0.345%	6	590	-32.131%
2026-07-17	5.8500	5.8500	5.7000	5.8000	+1.045%	9	591	-31.897%
2026-07-16	5.8500	5.8500	5.7400	5.7400	-1.034%	2	591	-31.185%
2026-07-14	5.8000	5.8000	5.8000	5.8000	-3.333%	1	591	-31.897%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+1.695%	2	592	-34.167%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-1.667%	1	591	-33.051%
2026-07-09	6.0000	6.0000	6.0000	6.0000	-1.639%	1	592	-34.167%
2026-07-07	6.1000	6.1000	6.1000	6.1000	+1.667%	1	592	-35.246%
2026-07-06	6.0000	6.0000	6.0000	6.0000	-0.826%	1	591	-34.167%
2026-07-02	6.0500	6.0500	6.0500	6.0500	+4.310%	1	591	-34.711%
2026-07-01	5.8200	5.8300	5.8000	5.8000	-4.605%	3	591	-31.897%
2026-06-30	6.3000	6.3000	6.0800	6.0800	-5.736%	3	590	-35.033%
2026-06-29	6.6100	6.6100	6.4500	6.4500	-10.417%	2	590	-38.760%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-1.235%	1	591	-45.139%
2026-06-23	7.0900	7.2900	7.0900	7.2900	+11.982%	2	590	-45.816%
2026-06-22	6.5100	6.5100	6.5100	6.5100	-7.660%	1	589	-39.324%
2026-06-18	7.0000	7.0500	7.0000	7.0500	-1.399%	7	583	-43.972%
2026-06-17	6.5000	7.1500	6.5000	7.1500	+4.076%	2	583	-44.755%
2026-06-15	6.9000	6.9000	6.8700	6.8700	-8.032%	4	583	-42.504%
2026-06-12	7.4700	7.4700	7.4700	7.4700	-5.443%	1	583	-47.122%
2026-06-11	7.9000	7.9000	7.9000	7.9000	-4.126%	5	583	-50.000%
2026-06-10	7.7500	8.2400	7.7500	8.2400	+15.245%	10	588	-52.063%
2026-06-09	7.1500	7.1500	7.1500	7.1500	-1.651%	1	585	-44.755%
2026-06-08	7.2700	7.2700	7.2700	7.2700	-9.801%	1	585	-45.667%
2026-06-05	6.9000	8.0600	6.8000	8.0600	+15.971%	5	584	-50.993%
2026-06-04	6.9000	6.9500	6.9000	6.9500	+2.206%	2	583	-43.165%
2026-06-03	6.8000	6.8000	6.8000	6.8000	+1.493%	2	584	-41.912%
2026-05-27	6.7200	6.7200	6.7000	6.7000	-6.944%	4	582	-41.045%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+6.667%	1	582	-45.139%
2026-05-15	6.8500	6.9000	6.7500	6.7500	-0.735%	9	582	-41.481%
2026-05-14	6.7700	7.0800	6.7500	6.8000	+0.443%	9	575	-41.912%
2026-05-13	6.7700	6.7700	6.7700	6.7700	+0.296%	1	568	-41.654%
2026-05-11	6.7000	6.7500	6.7000	6.7500	-1.460%	12	568	-41.481%
2026-05-07	6.6900	6.8500	6.5500	6.8500	-1.012%	36	557	-42.336%
2026-05-06	6.9200	6.9200	6.9200	6.9200	-3.217%	10	552	-42.919%
2026-05-05	7.1500	7.1500	7.1500	7.1500	-3.509%	2	552	-44.755%
2026-05-04	7.4000	7.4100	7.4000	7.4100	+0.816%	6	553	-46.694%
2026-05-01	7.3500	7.3500	7.3500	7.3500	-3.289%	2	552	-46.259%
2026-04-30	7.7500	7.7500	7.5500	7.6000	-2.813%	9	552	-48.026%
2026-04-29	7.8200	7.8200	7.8200	7.8200	-3.457%	5	560	-49.488%
2026-04-28	8.1000	8.1000	7.9500	8.1000	+1.250%	7	560	-51.235%
2026-04-27	8.5000	8.5000	8.0000	8.0000	-3.498%	3	557	-50.625%
2026-04-24	8.1200	8.2900	8.1200	8.2900	-3.041%	6	556	-52.352%
2026-04-23	8.5000	8.5500	8.2600	8.5500	+2.764%	4	553	-53.801%
2026-04-20	8.3500	8.3500	8.3200	8.3200	+4.523%	2	551	-52.524%
2026-04-17	8.1500	8.1500	7.9600	7.9600	-4.671%	12	549	-50.377%
2026-04-16	8.3500	8.3500	8.3500	8.3500	-1.183%	1	544	-52.695%
2026-04-15	8.5500	8.5500	8.4500	8.4500	-5.269%	2	545	-53.254%
2026-04-14	9.2000	9.2000	8.9200	8.9200	-5.106%	43	547	-55.717%
2026-04-13	9.4000	9.4000	9.4000	9.4000	-5.528%	4	546	-57.979%
2026-04-10	9.9500	9.9500	9.9500	9.9500	-3.398%	1	546	-60.302%
2026-04-09	10.8100	10.8100	10.3000	10.3000	-7.040%	2	546	-61.650%
2026-04-08	10.8500	11.0800	10.8500	11.0800	-2.807%	12	544	-64.350%
2026-04-07	11.1500	11.4000	11.1500	11.4000	+3.354%	7	543	-65.351%
2026-04-06	10.5500	11.0300	10.5500	11.0300	+3.861%	4	548	-64.189%
2026-04-02	10.4500	10.6200	10.4500	10.6200	+13.583%	23	525	-62.806%
2026-04-01	9.6200	9.6200	9.3500	9.3500	-14.612%	2	525	-57.754%
2026-03-30	10.4000	10.9500	10.4000	10.9500	+1.860%	7	526	-63.927%
2026-03-27	10.3000	10.7500	10.3000	10.7500	+6.120%	37	519	-63.256%
2026-03-26	9.6500	10.1300	9.6500	10.1300	+6.632%	11	484	-61.007%
2026-03-24	9.5000	9.5000	9.5000	9.5000	+1.604%	25	473	-58.421%
2026-03-23	9.2500	9.3500	9.2500	9.3500	-4.786%	32	494	-57.754%
2026-03-20	9.8200	9.8200	9.8200	9.8200	+5.591%	2	485	-59.776%
2026-03-19	9.2000	9.3000	9.2000	9.3000	+6.651%	2	485	-57.527%
2026-03-18	8.7200	8.7200	8.7200	8.7200	-3.646%	1	486	-54.702%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-0.110%	1	485	-56.354%
2026-03-12	9.0600	9.0600	9.0600	9.0600	-10.739%	9	485	-56.402%
2026-03-09	10.2200	10.2200	10.1500	10.1500	+10.087%	50	485	-61.084%
2026-03-06	9.2500	9.2500	9.2200	9.2200	+5.977%	31	485	-57.158%
2026-03-05	8.7800	8.7800	8.7000	8.7000	-5.844%	60	455	-54.598%
2026-02-27	9.2000	9.2400	9.2000	9.2400	+2.667%	2	504	-57.251%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+0.559%	1	503	-56.111%
2026-02-24	9.0000	9.0500	8.9500	8.9500	0.000%	80	502	-55.866%
2026-02-20	8.9000	8.9500	8.9000	8.9500	-4.787%	6	422	-55.866%
2026-02-19	9.4000	9.4000	9.4000	9.4000	+3.297%	10	417	-57.979%
2026-02-18	9.1000	9.1000	9.1000	9.1000	-6.186%	2	417	-56.593%
2026-02-17	9.7000	9.7000	9.7000	9.7000	+6.243%	1	415	-59.278%
2026-02-13	9.1300	9.1300	9.1300	9.1300	-4.498%	2	412	-56.736%
2026-02-12	9.5600	9.5700	9.5600	9.5600	+4.940%	17	412	-58.682%
2026-02-11	9.1000	9.1100	9.1000	9.1100	-1.514%	6	399	-56.641%
2026-02-09	9.5000	9.5000	9.2500	9.2500	-1.596%	2	402	-57.297%
2026-02-06	9.7900	9.9200	9.4000	9.4000	-6.468%	11	403	-57.979%
2026-02-05	10.3000	10.9000	10.0500	10.0500	-0.495%	105	404	-60.697%
2026-02-04	9.3500	10.1000	9.3500	10.1000	+4.663%	14	446	-60.891%
2026-02-02	9.6500	9.6500	9.6500	9.6500	+4.777%	5	437	-59.067%
2026-01-30	9.2500	9.2500	9.2100	9.2100	-2.540%	25	437	-57.112%
2026-01-29	9.4500	9.4500	9.4500	9.4500	-2.577%	1	432	-58.201%
2026-01-28	9.7000	9.7000	9.7000	9.7000	+3.743%	1	431	-59.278%
2026-01-27	9.3500	9.3500	9.3500	9.3500	-1.889%	4	430	-57.754%
2026-01-26	9.4000	9.5700	9.4000	9.5300	+2.473%	12	429	-58.552%
2026-01-23	9.3000	9.3000	9.3000	9.3000	+1.087%	4	418	-57.527%
2026-01-22	9.1500	9.2200	9.1000	9.2000	-5.544%	12	414	-57.065%
2026-01-20	9.7500	9.7500	9.7400	9.7400	+2.526%	3	413	-59.446%
2026-01-16	9.5500	9.5500	9.5000	9.5000	-3.061%	5	415	-58.421%
2026-01-15	9.8000	9.8000	9.8000	9.8000	-1.508%	1	415	-59.694%
2026-01-13	9.9000	10.0200	9.9000	9.9500	-0.995%	20	415	-60.302%
2026-01-12	10.0000	10.0500	10.0000	10.0500	-2.522%	2	413	-60.697%
2026-01-09	10.5000	10.5000	10.3100	10.3100	-6.273%	6	412	-61.688%
2026-01-07	11.4500	11.4500	10.9900	11.0000	-4.014%	36	412	-64.091%
2026-01-06	11.4900	11.5000	11.4000	11.4600	-0.348%	46	388	-65.532%
2026-01-02	11.5100	11.5100	11.5000	11.5000	+2.222%	5	364	-65.652%
2025-12-31	11.2500	11.2500	11.2500	11.2500	-0.618%	4	365	-64.889%
2025-12-30	11.1500	11.3200	11.1500	11.3200	+2.443%	41	365	-65.106%
2025-12-29	11.0500	11.0500	11.0500	11.0500	+2.791%	6	390	-64.253%
2025-12-26	10.5000	10.7500	10.5000	10.7500	+1.415%	9	385	-63.256%
2025-12-24	10.5600	10.6100	10.5600	10.6000	-1.395%	14	376	-62.736%
2025-12-23	10.7500	10.7500	10.7500	10.7500	-0.830%	1	376	-63.256%
2025-12-22	10.9100	10.9100	10.8000	10.8400	-4.912%	109	376	-63.561%
2025-12-19	11.4000	11.4000	11.4000	11.4000	+1.154%	5	371	-65.351%
2025-12-18	11.2500	11.2700	11.2500	11.2700	-4.248%	5	371	-64.951%
2025-12-17	11.4000	11.7700	11.4000	11.7700	+1.729%	8	376	-66.440%
2025-12-16	11.5000	11.6000	11.5000	11.5700	+0.696%	36	373	-65.860%
2025-12-15	11.2500	11.5000	11.2500	11.4900	-1.373%	62	357	-65.622%
2025-12-10	11.6300	11.6500	11.6300	11.6500	-4.194%	7	318	-66.094%
2025-12-08	12.0400	12.1600	12.0400	12.1600	+0.496%	2	318	-67.516%
2025-12-05	12.1000	12.1000	12.1000	12.1000	-0.083%	1	318	-67.355%
2025-12-04	11.9400	12.1100	11.9400	12.1100	-0.493%	16	318	-67.382%
2025-12-03	12.0500	12.1700	12.0000	12.1700	-3.413%	4	323	-67.543%
2025-12-02	12.5000	12.6000	12.5000	12.6000	+0.398%	11	323	-68.651%
2025-12-01	12.5500	12.5500	12.5500	12.5500	-4.563%	1	323	-68.526%
2025-11-26	13.3200	13.3200	13.1500	13.1500	-3.663%	2	323	-69.962%
2025-11-25	13.9300	14.1000	13.6500	13.6500	+0.220%	112	323	-71.062%
2025-11-24	14.1000	14.1200	13.6200	13.6200	-3.814%	54	241	-70.999%
2025-11-21	14.3700	14.3700	14.1600	14.1600	-0.282%	2	227	-72.105%
2025-11-20	12.9000	14.2000	12.9000	14.2000	+0.353%	4	227	-72.183%
2025-11-18	14.1500	14.1500	14.1500	14.1500	-0.352%	1	227	-72.085%
2025-11-17	14.2000	14.2000	14.2000	14.2000	+1.719%	90	227	-72.183%
2025-11-14	14.7000	14.7000	13.9600	13.9600	-0.993%	23	149	-71.705%
2025-11-13	13.3500	14.1000	13.3500	14.1000	+12.800%	47	138	-71.986%
2025-11-12	12.6000	12.6000	12.3500	12.5000	-0.794%	12	112	-68.400%
2025-11-11	13.0000	13.0000	12.5900	12.6000	-3.522%	55	111	-68.651%
2025-11-10	13.4000	13.4000	13.0000	13.0600	-6.714%	63	107	-69.755%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+2.190%	1	85	-71.786%
2025-11-06	13.6500	13.7000	13.6000	13.7000	+5.385%	21	84	-71.168%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+5.348%	1	73	-69.615%
2025-11-03	12.2400	12.3400	12.2400	12.3400	+0.081%	8	64	-67.990%
2025-10-31	12.2000	12.3400	12.2000	12.3300	+0.653%	11	64	-67.964%
2025-10-30	12.0400	12.2500	12.0400	12.2500	+4.880%	2	55	-67.755%
2025-10-29	11.6800	11.6800	11.6800	11.6800	+0.258%	8	54	-66.182%
2025-10-28	11.5000	11.6500	11.5000	11.6500	+1.393%	11	51	-66.094%
2025-10-27	11.8900	11.8900	11.3000	11.4900	-1.795%	42	28	-65.622%
2025-10-23	12.7700	12.7700	11.7000	11.7000	-5.797%	3	28	-66.239%
2025-10-22	12.0000	12.4800	12.0000	12.4200	-4.535%	5	30	-68.196%
2025-10-17	13.0100	13.0100	13.0100	13.0100	-0.307%	1	28	-69.639%
2025-10-14	12.7100	13.0500	12.7100	13.0500	+2.756%	3	29	-69.732%
2025-10-13	13.0000	13.0000	12.7000	12.7000	+1.600%	17	27	-68.898%
2025-10-10	11.8900	12.5000	11.8900	12.5000	+0.806%	9	33	-68.400%
2025-10-09	12.4000	12.4000	12.4000	12.4000	+2.479%	5	33	-68.145%
2025-10-06	12.3500	12.3500	12.1000	12.1000	-5.469%	4	32	-67.355%
2025-10-03	12.6200	12.8000	12.6000	12.8000	+11.304%	6	29	-69.141%
2025-10-02	11.1000	11.5000	11.1000	11.5000	-0.862%	4	23	-65.652%
2025-10-01	11.5700	11.6000	11.5400	11.6000	-2.110%	4	22	-65.948%
2025-09-30	12.0000	12.1200	11.8500	11.8500	-2.869%	14	20	-66.667%
2025-09-25	12.2000	12.2000	12.2000	12.2000	+3.830%	5	6	-67.623%
2025-09-24	11.7200	11.7500	11.6700	11.7500	0.000%	5	3	-66.383%