Dark

TSLA20280121P180
TSLA Jan 21 2028 180.00 Put (TSLA280121P00180000)
option OPRA

EOD

Sep 18, 2026

6.75-6.250%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	6.7500	6.7500	6.7500	6.7500	-6.250%	1	847	0.000%
2026-09-15	7.1000	7.2000	7.1000	7.2000	0.000%	9	846	-6.250%
2026-09-10	7.1800	7.2000	7.1800	7.2000	+2.857%	25	841	-6.250%
2026-09-08	7.1600	7.1600	7.0000	7.0000	-2.098%	2	852	-3.571%
2026-09-04	7.1500	7.1500	7.1500	7.1500	-8.216%	1	853	-5.594%
2026-08-31	7.8700	7.8700	7.7800	7.7900	-6.145%	600	853	-13.350%
2026-08-28	8.3500	8.3500	8.3000	8.3000	-6.426%	2	1,185	-18.675%
2026-08-24	8.5000	8.8700	8.5000	8.8700	+4.846%	11	1,183	-23.901%
2026-08-21	8.4500	8.4600	8.4500	8.4600	-10.096%	328	1,178	-20.213%
2026-08-20	9.4100	9.4100	9.4100	9.4100	-1.466%	1	1,004	-28.268%
2026-08-13	9.4500	9.5500	9.4500	9.5500	-7.729%	151	1,004	-29.319%
2026-08-12	10.3500	10.3500	10.3500	10.3500	-0.672%	1	853	-34.783%
2026-08-11	10.4100	10.4200	10.4100	10.4200	-4.404%	3	853	-35.221%
2026-08-10	10.9000	10.9000	10.9000	10.9000	-3.795%	2	854	-38.073%
2026-08-07	11.3500	11.3500	11.3300	11.3300	-6.364%	150	852	-40.424%
2026-08-06	12.1000	12.1000	12.1000	12.1000	-1.063%	1	714	-44.215%
2026-08-04	12.3000	12.3000	12.2300	12.2300	-11.119%	2	714	-44.808%
2026-07-30	13.7600	13.7600	13.7600	13.7600	-1.714%	1	715	-50.945%
2026-07-27	14.0000	14.0000	14.0000	14.0000	+3.704%	1	715	-51.786%
2026-07-24	13.7000	13.9000	13.5000	13.5000	+6.719%	27	716	-50.000%
2026-07-23	12.6200	12.6500	12.5500	12.6500	+35.294%	205	717	-46.640%
2026-07-14	9.4300	9.4300	9.3500	9.3500	+3.544%	26	787	-27.807%
2026-07-01	9.0300	9.0300	9.0300	9.0300	-5.147%	1	813	-25.249%
2026-06-30	9.5200	9.5200	9.5200	9.5200	-13.455%	1	814	-29.097%
2026-06-26	11.0000	11.0000	11.0000	11.0000	-3.509%	1	813	-38.636%
2026-06-25	11.4000	11.4000	11.4000	11.4000	+1.333%	1	814	-40.789%
2026-06-24	11.1500	11.2700	11.1500	11.2500	-0.706%	25	813	-40.000%
2026-06-23	11.3300	11.3300	11.3300	11.3300	+4.907%	2	788	-40.424%
2026-06-17	10.8000	10.8000	10.8000	10.8000	-14.286%	1	785	-37.500%
2026-06-10	12.7400	12.8000	12.6000	12.6000	+3.194%	83	785	-46.429%
2026-06-09	12.1900	12.2100	12.1900	12.2100	+3.038%	14	824	-44.717%
2026-06-05	11.6000	11.8500	11.6000	11.8500	+13.942%	10	824	-43.038%
2026-06-04	10.4000	10.4000	10.4000	10.4000	+3.072%	1	823	-35.096%
2026-05-28	10.1000	10.1500	10.0900	10.0900	+0.900%	20	823	-33.102%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-6.015%	15	833	-32.500%
2026-05-21	10.7000	10.7000	10.6400	10.6400	-3.710%	2	823	-36.560%
2026-05-20	11.0500	11.0500	11.0500	11.0500	+8.867%	10	823	-38.914%
2026-05-14	10.2200	10.2200	10.1500	10.1500	+0.197%	2	835	-33.498%
2026-05-11	10.1300	10.1300	10.1300	10.1300	-5.767%	1	835	-33.366%
2026-05-06	10.7500	10.7500	10.7500	10.7500	-7.487%	1	835	-37.209%
2026-05-04	11.6200	11.6200	11.6200	11.6200	+3.289%	1	836	-41.910%
2026-05-01	11.3000	11.3400	11.2500	11.2500	-3.846%	161	706	-40.000%
2026-04-30	11.6000	11.7000	11.6000	11.7000	-9.653%	11	706	-42.308%
2026-04-23	12.9500	12.9500	12.9500	12.9500	+5.028%	4	705	-47.876%
2026-04-22	12.3300	12.3300	12.3300	12.3300	-0.565%	2	705	-45.255%
2026-04-17	12.2000	12.4000	12.2000	12.4000	-3.502%	3	705	-45.565%
2026-04-15	13.6000	13.6000	12.7700	12.8500	-9.825%	4	706	-47.471%
2026-04-13	14.8000	14.8000	14.2500	14.2500	-6.557%	3	704	-52.632%
2026-04-10	15.2500	15.2500	15.2500	15.2500	-6.327%	1	706	-55.738%
2026-04-09	16.7600	16.7600	16.2800	16.2800	-2.806%	6	706	-58.538%
2026-04-08	16.7000	16.7500	16.7000	16.7500	-3.123%	7	705	-59.701%
2026-04-07	17.4500	17.6000	17.2900	17.2900	+5.556%	9	711	-60.960%
2026-04-06	15.8000	16.3800	15.8000	16.3800	+1.739%	201	714	-58.791%
2026-04-02	15.4500	16.1000	15.4500	16.1000	+14.591%	94	708	-58.075%
2026-04-01	14.0500	14.0500	14.0500	14.0500	-8.469%	1	708	-51.957%
2026-03-31	15.3500	15.3500	15.3500	15.3500	-6.116%	1	708	-56.026%
2026-03-30	16.1500	16.3500	16.1500	16.3500	+2.188%	50	709	-58.716%
2026-03-27	15.6500	16.0000	15.6500	16.0000	+6.525%	2	743	-57.813%
2026-03-26	15.0200	15.0200	15.0200	15.0200	+7.439%	1	744	-55.060%
2026-03-24	13.9800	13.9800	13.9800	13.9800	-3.453%	1	744	-51.717%
2026-03-20	14.4800	14.4800	14.4800	14.4800	+5.693%	1	744	-53.384%
2026-03-19	13.7400	13.9000	13.7000	13.7000	+5.385%	135	744	-50.730%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-0.763%	1	657	-48.077%
2026-03-17	13.3000	13.3000	13.1000	13.1000	-5.072%	7	657	-48.473%
2026-03-12	13.8000	13.8000	13.8000	13.8000	+3.759%	2	657	-51.087%
2026-03-11	13.3000	13.3000	13.3000	13.3000	-6.993%	1	655	-49.248%
2026-03-09	14.5300	14.5300	14.3000	14.3000	+9.915%	3	655	-52.797%
2026-03-04	13.1100	13.1100	13.0100	13.0100	-13.555%	11	656	-48.117%
2026-03-03	15.0500	15.0500	15.0500	15.0500	+10.906%	1	646	-55.150%
2026-03-02	14.2000	14.2000	13.5700	13.5700	+0.148%	3	646	-50.258%
2026-02-24	13.5500	13.5500	13.5500	13.5500	-2.518%	1	648	-50.185%
2026-02-23	13.9000	13.9000	13.9000	13.9000	+0.579%	1	648	-51.439%
2026-02-18	13.8200	13.8200	13.8200	13.8200	-3.760%	1	648	-51.158%
2026-02-17	14.3600	14.3600	14.3600	14.3600	+3.682%	2	647	-52.994%
2026-02-13	13.8500	13.8500	13.8500	13.8500	+2.441%	1	644	-51.264%
2026-02-11	13.5200	13.5200	13.5200	13.5200	-0.952%	5	644	-50.074%
2026-02-10	13.6500	13.6500	13.6500	13.6500	+1.866%	2	644	-50.549%
2026-02-09	13.4000	13.4000	13.4000	13.4000	-4.626%	8	646	-49.627%
2026-02-06	14.1000	14.1000	14.0500	14.0500	-6.707%	9	638	-51.957%
2026-02-05	15.6000	15.6000	15.0600	15.0600	+6.809%	17	632	-55.179%
2026-02-04	14.1000	14.1000	14.1000	14.1000	+0.427%	5	633	-52.128%
2026-01-29	14.2000	14.2000	14.0400	14.0400	+3.616%	7	628	-51.923%
2026-01-28	13.5500	13.5500	13.5500	13.5500	-3.145%	1	628	-50.185%
2026-01-26	13.9900	13.9900	13.9900	13.9900	+3.553%	20	628	-51.751%
2026-01-23	13.4500	13.5100	13.4500	13.5100	+1.199%	2	628	-50.037%
2026-01-22	13.3500	13.3500	13.3500	13.3500	-4.575%	1	628	-49.438%
2026-01-21	13.9900	13.9900	13.9900	13.9900	-3.849%	1	628	-51.751%
2026-01-20	14.1500	14.5500	14.1500	14.5500	+3.929%	3	629	-53.608%
2026-01-16	13.9700	14.0000	13.9700	14.0000	-2.778%	24	628	-51.786%
2026-01-15	14.3500	14.4000	14.3500	14.4000	-2.965%	29	628	-53.125%
2026-01-14	14.9500	14.9500	14.8400	14.8400	+1.993%	7	628	-54.515%
2026-01-13	14.5500	14.5500	14.5500	14.5500	-4.024%	1	627	-53.608%
2026-01-09	15.5600	15.5600	15.1600	15.1600	-5.545%	4	627	-55.475%
2026-01-07	16.0500	16.0500	16.0500	16.0500	+0.627%	2	625	-57.944%
2026-01-05	15.9500	15.9500	15.9500	15.9500	-1.543%	1	619	-57.680%
2025-12-31	16.2300	16.2300	16.1300	16.2000	+0.186%	16	619	-58.333%
2025-12-30	16.1700	16.1700	16.1700	16.1700	+2.407%	1	619	-58.256%
2025-12-29	15.7900	15.7900	15.7900	15.7900	+0.573%	1	619	-57.251%
2025-12-22	15.8500	15.8500	15.4200	15.7000	-2.605%	24	618	-57.006%
2025-12-18	16.1200	16.1200	16.1200	16.1200	-1.407%	1	614	-58.127%
2025-12-15	16.0500	16.3500	16.0500	16.3500	-0.608%	15	614	-58.716%
2025-12-12	16.4000	16.4500	16.4000	16.4500	+0.305%	2	613	-58.967%
2025-12-10	16.7500	16.7500	16.4000	16.4000	-1.620%	20	612	-58.841%
2025-12-09	16.8800	16.8800	16.6700	16.6700	-0.892%	12	612	-59.508%
2025-12-05	16.8200	16.8200	16.8200	16.8200	-1.465%	4	602	-59.869%
2025-12-04	17.0700	17.0700	17.0700	17.0700	-2.122%	40	602	-60.457%
2025-12-03	17.4300	17.4400	17.3400	17.4400	-2.022%	9	562	-61.296%
2025-12-02	18.0200	18.3000	17.8000	17.8000	-1.928%	21	563	-62.079%
2025-12-01	18.1100	18.1500	18.0000	18.1500	0.000%	44	562	-62.810%
2025-11-28	18.5500	18.5500	18.1500	18.1500	-4.724%	51	519	-62.810%
2025-11-26	19.5000	19.5000	19.0500	19.0500	-3.544%	90	396	-64.567%
2025-11-25	19.7500	19.7500	19.7500	19.7500	+0.152%	17	396	-65.823%
2025-11-24	20.2500	20.2500	19.7200	19.7200	-6.496%	184	395	-65.771%
2025-11-21	21.4500	21.4500	21.0900	21.0900	+2.428%	11	230	-67.994%
2025-11-20	19.4500	20.9500	18.7600	20.5900	+1.931%	45	229	-67.217%
2025-11-19	20.3000	20.3000	20.2000	20.2000	0.000%	32	211	-66.584%
2025-11-18	20.2000	20.2000	20.2000	20.2000	-1.126%	5	183	-66.584%
2025-11-17	20.0500	20.4300	19.5000	20.4300	+0.889%	12	178	-66.960%
2025-11-14	21.5500	21.5500	20.2000	20.2500	-0.491%	24	168	-66.667%
2025-11-13	19.5100	20.5000	19.5100	20.3500	+8.707%	12	158	-66.830%
2025-11-11	18.6900	18.7200	18.6900	18.7200	-0.107%	2	150	-63.942%
2025-11-10	18.7400	18.7400	18.7400	18.7400	-5.829%	4	150	-63.981%
2025-11-07	20.7400	20.7400	19.7000	19.9000	-0.995%	4	154	-66.080%
2025-11-06	19.3100	20.1000	19.3100	20.1000	+11.791%	51	152	-66.418%
2025-11-03	17.6800	17.9800	17.6800	17.9800	+6.077%	61	131	-62.458%
2025-10-29	16.8000	16.9500	16.8000	16.9500	+1.497%	14	131	-60.177%
2025-10-28	16.8500	16.8500	16.7000	16.7000	+0.120%	6	141	-59.581%
2025-10-27	17.0000	17.0000	16.5000	16.6800	-5.763%	81	85	-59.532%
2025-10-24	17.7000	17.7000	17.7000	17.7000	+2.609%	8	85	-61.864%
2025-10-23	17.9600	17.9600	17.2500	17.2500	-2.872%	8	89	-60.870%
2025-10-22	17.7600	17.7600	17.7600	17.7600	-0.616%	1	91	-61.993%
2025-10-21	17.8700	17.8700	17.8700	17.8700	-0.722%	3	90	-62.227%
2025-10-20	18.0000	18.0500	18.0000	18.0000	-3.795%	4	93	-62.500%
2025-10-17	18.7100	18.7100	18.7100	18.7100	-1.578%	1	94	-63.923%
2025-10-16	19.0100	19.0100	19.0100	19.0100	+1.876%	2	93	-64.492%
2025-10-15	18.6600	18.6600	18.6600	18.6600	0.000%	1	91	-63.826%
2025-10-13	18.6700	18.6700	18.6600	18.6600	-3.115%	3	90	-63.826%
2025-10-10	17.8000	19.2600	17.8000	19.2600	+7.298%	23	87	-64.953%
2025-10-08	18.1700	18.1700	17.9500	17.9500	-1.698%	12	65	-62.396%
2025-10-07	18.0100	18.2600	18.0100	18.2600	+2.873%	3	57	-63.034%
2025-10-06	17.7500	17.7500	17.7500	17.7500	-5.585%	1	54	-61.972%
2025-10-03	18.0000	18.8000	18.0000	18.8000	+4.155%	3	54	-64.096%
2025-10-02	16.6500	18.0500	16.6500	18.0500	+7.569%	23	53	-62.604%
2025-10-01	16.9500	16.9900	16.7100	16.7800	-1.178%	53	56	-59.774%
2025-09-24	16.9800	16.9800	16.9800	16.9800	-5.719%	2	3	-60.247%
2025-09-23	18.0100	18.0100	18.0100	18.0100	0.000%	1	0	-62.521%