Dark

TSLA20280121P220
TSLA Jan 21 2028 220.00 Put (TSLA280121P00220000)
option OPRA

EOD

Sep 18, 2026

13.40-1.975%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	13.3800	13.4000	13.3800	13.4000	-1.975%	2	1,070	0.000%
2026-09-17	13.6700	13.6700	13.6700	13.6700	+4.351%	13	1,071	-1.975%
2026-09-16	13.6000	13.6000	13.1000	13.1000	-3.676%	6	1,071	+2.290%
2026-09-15	13.7600	13.7600	13.6000	13.6000	+0.741%	46	1,071	-1.471%
2026-09-14	13.8000	13.8000	13.5000	13.5000	-0.369%	11	1,063	-0.741%
2026-09-11	13.5500	13.5500	13.5500	13.5500	0.000%	1	1,062	-1.107%
2026-09-10	13.5500	13.5500	13.5500	13.5500	0.000%	2	1,062	-1.107%
2026-09-08	13.5500	13.5500	13.5500	13.5500	-5.837%	1	1,062	-1.107%
2026-09-04	14.0300	14.5000	13.9600	14.3900	+11.897%	78	1,055	-6.880%
2026-09-03	13.4000	13.4500	12.8500	12.8600	-13.401%	16	1,055	+4.199%
2026-09-02	14.8500	14.8500	14.8500	14.8500	-0.602%	2	1,049	-9.764%
2026-09-01	14.9500	15.0500	14.6400	14.9400	+1.564%	15	1,049	-10.308%
2026-08-31	14.9800	14.9800	14.7100	14.7100	-8.063%	3	1,051	-8.906%
2026-08-28	15.8500	16.0000	15.8500	16.0000	-3.962%	2	1,049	-16.250%
2026-08-26	16.7000	16.7000	16.6600	16.6600	+3.478%	3	1,049	-19.568%
2026-08-24	16.0500	16.1000	15.9500	16.1000	+1.322%	98	1,049	-16.770%
2026-08-21	16.5000	16.6000	15.8900	15.8900	-11.476%	5	1,038	-15.670%
2026-08-20	17.9500	17.9500	17.9500	17.9500	+0.279%	3	1,037	-25.348%
2026-08-18	17.9200	17.9200	17.9000	17.9000	+1.936%	11	1,037	-25.140%
2026-08-17	17.5600	17.5600	17.5600	17.5600	-1.625%	1	1,037	-23.690%
2026-08-13	17.8500	17.8500	17.8500	17.8500	-6.789%	110	1,037	-24.930%
2026-08-12	19.5000	19.5000	19.1500	19.1500	-1.441%	93	927	-30.026%
2026-08-11	19.4200	19.4300	19.4200	19.4300	-3.812%	21	927	-31.034%
2026-08-10	20.2100	20.2100	20.0800	20.2000	-5.607%	22	912	-33.663%
2026-08-07	21.4000	21.4000	21.4000	21.4000	-4.036%	10	913	-37.383%
2026-08-06	22.3000	22.3000	22.2800	22.3000	-2.322%	80	913	-39.910%
2026-08-03	22.8300	22.8300	22.8300	22.8300	-10.611%	16	868	-41.305%
2026-07-31	23.8000	25.5400	23.8000	25.5400	+4.415%	35	868	-47.533%
2026-07-30	25.1500	25.1500	24.4200	24.4600	-3.320%	44	868	-45.217%
2026-07-28	26.1500	26.3000	25.2600	25.3000	+3.265%	21	843	-47.036%
2026-07-24	23.5300	24.6500	23.5300	24.5000	+8.407%	14	843	-45.306%
2026-07-23	22.3600	23.2800	22.3200	22.6000	+35.899%	542	843	-40.708%
2026-07-22	16.6300	16.6300	16.6300	16.6300	+1.713%	2	558	-19.423%
2026-07-21	16.3500	16.3500	16.3500	16.3500	-4.162%	2	560	-18.043%
2026-07-20	17.3500	17.3500	17.0100	17.0600	+5.309%	10	562	-21.454%
2026-07-16	16.2000	16.2000	16.2000	16.2000	-1.520%	3	572	-17.284%
2026-07-13	16.3200	16.4500	16.3200	16.4500	+0.061%	4	569	-18.541%
2026-07-07	15.2500	16.4500	15.2500	16.4400	+6.477%	8	567	-18.491%
2026-07-06	15.4400	15.4400	15.4400	15.4400	-2.093%	2	560	-13.212%
2026-07-01	15.7700	15.7700	15.7700	15.7700	-2.894%	3	559	-15.029%
2026-06-30	16.2400	16.2400	16.2400	16.2400	-1.992%	2	556	-17.488%
2026-06-29	17.0200	17.0200	16.5700	16.5700	-7.688%	2	556	-19.131%
2026-06-26	17.9500	17.9500	17.9500	17.9500	-4.976%	18	555	-25.348%
2026-06-24	18.8000	18.8900	18.8000	18.8900	-0.579%	9	573	-29.063%
2026-06-23	18.6000	19.0000	18.6000	19.0000	+12.426%	11	565	-29.474%
2026-06-22	16.9000	16.9000	16.9000	16.9000	-5.587%	6	554	-20.710%
2026-06-16	17.9000	17.9000	17.9000	17.9000	0.000%	2	554	-25.140%
2026-06-15	17.9000	17.9000	17.9000	17.9000	-6.916%	5	558	-25.140%
2026-06-12	19.2300	19.2300	19.2300	19.2300	-5.735%	1	558	-30.317%
2026-06-11	20.4000	20.4000	20.4000	20.4000	+4.241%	15	558	-34.314%
2026-06-09	19.8600	19.8600	19.5700	19.5700	+8.301%	10	573	-31.528%
2026-06-08	18.0700	18.0700	18.0700	18.0700	-7.381%	1	566	-25.844%
2026-06-05	19.2300	19.5100	19.2300	19.5100	+15.444%	5	567	-31.317%
2026-06-04	16.9000	16.9500	16.9000	16.9000	-0.880%	11	565	-20.710%
2026-06-01	17.0500	17.0500	17.0500	17.0500	+4.281%	5	558	-21.408%
2026-05-27	16.3100	16.3500	16.2900	16.3500	-0.305%	13	558	-18.043%
2026-05-26	16.4000	16.4000	16.4000	16.4000	-6.553%	1	558	-18.293%
2026-05-18	17.1700	17.5500	17.1700	17.5500	+8.000%	15	558	-23.647%
2026-05-14	16.2500	16.2500	16.2500	16.2500	-4.692%	10	552	-17.538%
2026-05-13	17.0500	17.0500	17.0500	17.0500	-1.729%	1	558	-21.408%
2026-05-12	16.8000	17.4000	16.8000	17.3500	+3.029%	17	558	-22.767%
2026-05-08	16.3500	16.8400	16.3500	16.8400	-1.520%	2	558	-20.428%
2026-05-07	17.1000	17.1000	16.9400	17.1000	-7.568%	12	559	-21.637%
2026-05-05	18.6500	18.6500	18.5000	18.5000	-1.386%	2	559	-27.568%
2026-05-01	18.7500	18.7600	18.7500	18.7600	-7.083%	9	565	-28.571%
2026-04-28	20.1900	20.1900	20.1900	20.1900	-0.050%	2	565	-33.631%
2026-04-27	20.2000	20.2000	20.2000	20.2000	-3.810%	7	563	-33.663%
2026-04-24	21.0000	21.0000	21.0000	21.0000	-0.615%	1	570	-36.190%
2026-04-23	21.1300	21.1300	21.1300	21.1300	+3.833%	1	569	-36.583%
2026-04-22	20.2900	20.3500	20.2900	20.3500	+0.148%	2	569	-34.152%
2026-04-17	19.9700	20.3200	19.9700	20.3200	-1.836%	2	569	-34.055%
2026-04-15	21.0800	21.0800	20.5000	20.7000	-8.931%	14	569	-35.266%
2026-04-14	23.2000	23.2000	22.7300	22.7300	-4.856%	3	573	-41.047%
2026-04-13	24.7300	24.7300	23.8900	23.8900	-6.970%	3	573	-43.910%
2026-04-09	25.6800	25.6800	25.6800	25.6800	+0.234%	1	573	-47.819%
2026-04-02	24.6000	25.6200	24.6000	25.6200	+12.368%	2	571	-47.697%
2026-04-01	22.8000	22.8000	22.8000	22.8000	-7.692%	1	571	-41.228%
2026-03-31	24.7500	24.7500	24.7000	24.7000	-8.007%	8	572	-45.749%
2026-03-30	25.2000	26.8500	24.9000	26.8500	+4.965%	12	578	-50.093%
2026-03-27	25.5800	25.5800	25.5800	25.5800	+5.702%	1	582	-47.615%
2026-03-26	24.0700	24.2000	24.0700	24.2000	+4.310%	2	583	-44.628%
2026-03-23	23.2000	23.2000	23.2000	23.2000	-2.603%	5	583	-42.241%
2026-03-20	23.8300	23.8300	23.8200	23.8200	+14.190%	3	578	-43.745%
2026-03-18	20.6000	20.8600	20.6000	20.8600	-1.137%	3	577	-35.762%
2026-03-17	21.1000	21.1000	21.1000	21.1000	-5.846%	1	574	-36.493%
2026-03-12	21.9900	22.4100	21.9900	22.4100	+6.714%	2	574	-40.205%
2026-03-11	21.0000	21.0000	21.0000	21.0000	-4.545%	1	572	-36.190%
2026-03-10	22.0000	22.0000	22.0000	22.0000	+1.382%	2	572	-39.091%
2026-03-05	21.7000	21.7000	21.7000	21.7000	+4.077%	1	573	-38.249%
2026-03-04	20.8500	20.8500	20.8500	20.8500	-4.925%	1	572	-35.731%
2026-03-02	21.9400	21.9400	21.9300	21.9300	+4.181%	36	572	-38.896%
2026-02-25	21.0500	21.0500	21.0500	21.0500	-7.473%	4	540	-36.342%
2026-02-23	21.8500	22.7500	21.8500	22.7500	+5.716%	3	540	-41.099%
2026-02-20	21.5200	21.5200	21.5200	21.5200	-1.959%	1	539	-37.732%
2026-02-19	21.9500	21.9500	21.9500	21.9500	+0.920%	35	539	-38.952%
2026-02-18	21.9000	21.9000	21.7500	21.7500	-3.290%	34	504	-38.391%
2026-02-17	23.7500	23.7500	22.4900	22.4900	-0.487%	7	502	-40.418%
2026-02-12	22.6000	22.6000	22.6000	22.6000	+4.388%	27	499	-40.708%
2026-02-11	21.0300	21.9500	21.0300	21.6500	-2.915%	4	499	-38.106%
2026-02-09	22.3000	22.3000	22.3000	22.3000	+0.677%	2	497	-39.910%
2026-02-06	22.5500	22.5500	22.1500	22.1500	-13.981%	23	495	-39.503%
2026-02-05	24.1500	25.7500	24.1500	25.7500	+13.436%	102	504	-47.961%
2026-02-04	22.7000	22.7000	22.7000	22.7000	+4.608%	2	462	-40.969%
2026-01-30	21.7500	21.7500	21.7000	21.7000	-4.615%	173	460	-38.249%
2026-01-29	22.0000	22.7500	22.0000	22.7500	+5.568%	2	369	-41.099%
2026-01-28	21.5500	21.5500	21.5500	21.5500	-2.489%	10	369	-37.819%
2026-01-27	21.9500	22.1000	21.9500	22.1000	-0.450%	17	379	-39.367%
2026-01-26	22.0000	22.2000	22.0000	22.2000	+0.680%	3	379	-39.640%
2026-01-21	22.3000	22.3000	22.0500	22.0500	-1.562%	4	378	-39.229%
2026-01-20	22.4800	22.4800	22.4000	22.4000	+4.869%	4	378	-40.179%
2026-01-16	22.2700	22.2700	21.3600	21.3600	-6.275%	127	248	-37.266%
2026-01-15	22.7900	22.7900	22.7900	22.7900	-0.913%	3	248	-41.202%
2026-01-14	23.0000	23.0000	23.0000	23.0000	+1.188%	10	245	-41.739%
2026-01-12	22.7300	22.7300	22.7300	22.7300	-3.070%	2	247	-41.047%
2026-01-09	24.1000	24.1100	23.1300	23.4500	-5.482%	15	249	-42.857%
2026-01-08	25.2000	25.2000	24.8100	24.8100	-2.515%	3	238	-45.990%
2026-01-06	25.5500	25.8500	25.3500	25.4500	+4.090%	21	237	-47.348%
2026-01-05	24.4500	24.4500	24.4500	24.4500	-1.212%	1	228	-45.194%
2025-12-31	24.7300	24.7500	24.7100	24.7500	+0.406%	8	228	-45.859%
2025-12-30	24.6500	24.6500	24.6500	24.6500	+2.708%	3	228	-45.639%
2025-12-29	23.9000	24.0000	23.9000	24.0000	+2.784%	17	225	-44.167%
2025-12-26	23.3500	23.3500	23.3500	23.3500	-0.384%	3	242	-42.612%
2025-12-24	23.3500	23.4400	23.3500	23.4400	+1.913%	4	237	-42.833%
2025-12-23	23.2000	23.3000	23.0000	23.0000	-1.499%	32	237	-41.739%
2025-12-22	23.3500	23.3500	23.3500	23.3500	-4.107%	7	217	-42.612%
2025-12-19	24.3500	24.3500	24.3500	24.3500	+0.703%	10	210	-44.969%
2025-12-18	24.3200	24.3900	24.1800	24.1800	-5.176%	87	200	-44.582%
2025-12-17	24.6100	25.5000	24.5000	25.5000	+2.041%	19	235	-47.451%
2025-12-16	24.9900	24.9900	24.9900	24.9900	+1.792%	3	227	-46.379%
2025-12-15	24.5500	24.5500	24.5500	24.5500	-5.577%	2	227	-45.418%
2025-12-11	25.6500	26.0000	25.6500	26.0000	+1.801%	4	227	-48.462%
2025-12-10	25.5400	25.5400	25.5400	25.5400	-0.777%	2	227	-47.533%
2025-12-09	25.9500	25.9500	25.7400	25.7400	-2.684%	2	229	-47.941%
2025-12-08	26.4500	26.4500	26.4500	26.4500	+2.321%	4	230	-49.338%
2025-12-05	25.7000	25.8500	25.7000	25.8500	-1.374%	8	230	-48.162%
2025-12-04	26.4500	26.4500	26.2100	26.2100	-0.907%	3	234	-48.874%
2025-12-03	26.6500	26.6500	26.4500	26.4500	-2.614%	10	233	-49.338%
2025-12-02	27.1600	27.1600	27.1600	27.1600	-1.236%	1	234	-50.663%
2025-12-01	27.8000	27.8000	27.5000	27.5000	-4.943%	4	235	-51.273%
2025-11-26	29.6000	29.6000	28.9300	28.9300	-4.046%	24	255	-53.681%
2025-11-24	30.1500	30.1500	30.1500	30.1500	-8.636%	1	255	-55.556%
2025-11-21	33.0000	33.0000	33.0000	33.0000	+2.964%	7	255	-59.394%
2025-11-20	28.8500	32.0500	28.8500	32.0500	+3.354%	7	250	-58.190%
2025-11-19	30.7000	31.1000	30.7000	31.0100	-2.269%	3	245	-56.788%
2025-11-18	31.7300	31.7300	31.7300	31.7300	+1.699%	1	244	-57.769%
2025-11-17	30.7600	31.2000	30.7600	31.2000	+1.463%	11	243	-57.051%
2025-11-14	32.2700	32.2700	30.7500	30.7500	-0.389%	17	238	-56.423%
2025-11-13	29.5500	31.0000	29.5500	30.8700	+10.250%	12	223	-56.592%
2025-11-12	28.2500	28.2700	28.0000	28.0000	-0.709%	5	223	-52.143%
2025-11-11	28.6000	28.7500	28.2000	28.2000	-0.529%	14	222	-52.482%
2025-11-10	28.3500	28.3500	28.3500	28.3500	-6.436%	67	218	-52.734%
2025-11-07	31.3500	31.3500	30.3000	30.3000	+2.886%	6	218	-55.776%
2025-11-06	28.3500	29.4500	28.3500	29.4500	+3.152%	7	212	-54.499%
2025-11-04	28.5500	28.5500	28.5500	28.5500	+5.662%	1	208	-53.065%
2025-11-03	27.0200	27.0200	27.0200	27.0200	+0.633%	1	208	-50.407%
2025-10-31	27.0000	27.0000	26.7800	26.8500	-2.007%	4	208	-50.093%
2025-10-30	26.2400	27.4000	26.2400	27.4000	+4.780%	10	207	-51.095%
2025-10-29	26.1500	26.1500	26.1500	26.1500	+0.771%	10	207	-48.757%
2025-10-28	25.4600	25.9500	25.4600	25.9500	+0.973%	11	217	-48.362%
2025-10-27	26.0000	26.0000	25.5500	25.7000	-3.383%	35	223	-47.860%
2025-10-24	26.7000	26.7000	26.6000	26.6000	-3.308%	3	223	-49.624%
2025-10-23	28.2500	28.8400	27.5100	27.5100	-0.145%	5	222	-51.290%
2025-10-22	27.7600	28.0600	27.5500	27.5500	-0.721%	11	219	-51.361%
2025-10-21	27.7500	27.7500	27.7500	27.7500	-0.287%	1	218	-51.712%
2025-10-20	27.8300	27.8300	27.8300	27.8300	-1.661%	1	219	-51.851%
2025-10-17	28.3000	28.3000	28.3000	28.3000	-1.049%	1	218	-52.650%
2025-10-15	28.6000	28.6000	28.6000	28.6000	+0.633%	1	218	-53.147%
2025-10-14	28.4200	28.4200	28.4200	28.4200	-1.831%	1	219	-52.850%
2025-10-13	28.3400	28.9500	28.3400	28.9500	-2.525%	4	219	-53.713%
2025-10-10	27.8000	29.7000	27.3800	29.7000	+8.079%	5	218	-54.882%
2025-10-09	27.4800	27.4800	27.4800	27.4800	+0.255%	2	218	-51.237%
2025-10-08	28.5500	28.5500	27.4100	27.4100	+1.219%	142	216	-51.113%
2025-10-07	26.8500	27.0800	26.8500	27.0800	-0.441%	13	96	-50.517%
2025-10-06	27.5500	27.5500	27.2000	27.2000	-6.368%	22	84	-50.735%
2025-10-03	28.4000	29.4500	28.4000	29.0500	+10.667%	33	85	-53.873%
2025-10-02	25.8500	26.2500	25.8000	26.2500	+0.768%	17	52	-48.952%
2025-10-01	26.0500	26.1000	26.0500	26.0500	-8.596%	24	37	-48.560%
2025-09-25	27.4000	28.5000	27.4000	28.5000	+5.050%	11	13	-52.982%
2025-09-23	27.1300	27.1300	27.1300	27.1300	0.000%	2	2	-50.608%