Dark

TSLA20280121P230
TSLA Jan 21 2028 230.00 Put (TSLA280121P00230000)
option OPRA

EOD

Sep 18, 2026

15.50+2.922%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	15.5000	15.5000	15.5000	15.5000	+2.922%	1	758	0.000%
2026-09-17	15.0300	15.1400	15.0000	15.0600	-4.984%	31	759	+2.922%
2026-09-15	15.7000	15.8500	15.7000	15.8500	+1.472%	11	743	-2.208%
2026-09-14	15.6200	15.6200	15.6200	15.6200	+0.450%	20	738	-0.768%
2026-09-08	15.8000	15.8000	15.5000	15.5500	-6.325%	37	728	-0.322%
2026-09-04	16.4900	16.8000	16.4900	16.6000	+11.709%	10	691	-6.627%
2026-09-03	15.6500	15.6500	14.8600	14.8600	-14.104%	8	691	+4.307%
2026-09-02	17.6500	17.6500	17.2100	17.3000	+1.170%	11	685	-10.405%
2026-09-01	17.1000	17.1000	17.1000	17.1000	+1.786%	3	687	-9.357%
2026-08-31	18.1000	18.1000	16.8000	16.8000	-10.160%	31	684	-7.738%
2026-08-28	18.7000	18.7000	18.7000	18.7000	0.000%	1	655	-17.112%
2026-08-27	18.7000	18.7000	18.7000	18.7000	-2.145%	1	654	-17.112%
2026-08-26	19.1100	19.1100	19.1100	19.1100	+0.579%	1	655	-18.891%
2026-08-25	18.8500	19.0000	18.8500	19.0000	0.000%	4	654	-18.421%
2026-08-24	19.0000	19.0000	18.9000	19.0000	+4.396%	3	653	-18.421%
2026-08-21	18.5000	18.5000	18.2000	18.2000	-7.567%	2	653	-14.835%
2026-08-19	19.6000	19.6900	19.6000	19.6900	-4.879%	6	655	-21.280%
2026-08-18	21.0000	21.0000	20.6500	20.7000	+0.485%	13	649	-25.121%
2026-08-17	20.7000	20.7000	20.6000	20.6000	+0.980%	2	654	-24.757%
2026-08-14	19.8800	20.4500	19.8200	20.4000	-2.346%	8	654	-24.020%
2026-08-13	21.3000	21.3000	20.8800	20.8900	-6.197%	3	647	-25.802%
2026-08-12	22.3500	22.4500	22.2700	22.2700	+0.998%	4	647	-30.400%
2026-08-11	22.0500	22.0500	22.0500	22.0500	-4.710%	1	648	-29.705%
2026-08-10	23.1400	23.1400	23.1400	23.1400	-4.617%	2	648	-33.016%
2026-08-07	24.0600	24.2600	23.7000	24.2600	-4.488%	37	646	-36.109%
2026-08-04	25.4000	25.4000	25.4000	25.4000	-4.223%	1	646	-38.976%
2026-08-03	26.5200	26.5200	26.5200	26.5200	-7.013%	1	646	-41.554%
2026-07-30	28.5500	28.5500	28.5200	28.5200	-4.933%	2	647	-45.652%
2026-07-29	29.4000	30.0000	29.4000	30.0000	+5.005%	2	647	-48.333%
2026-07-28	28.5700	28.5700	28.5700	28.5700	+0.599%	1	645	-45.747%
2026-07-27	28.4000	28.6800	28.4000	28.4000	-1.252%	3	644	-45.423%
2026-07-24	26.8000	28.7600	26.8000	28.7600	+6.519%	55	642	-46.106%
2026-07-23	23.6300	27.0000	23.6300	27.0000	+42.555%	8	595	-42.593%
2026-07-22	18.6000	18.9500	18.5500	18.9400	-1.916%	17	592	-18.163%
2026-07-20	19.3100	19.3100	19.3100	19.3100	+5.692%	7	608	-19.731%
2026-07-14	17.6500	18.2700	17.6500	18.2700	-5.581%	2	615	-15.161%
2026-07-08	19.1800	19.3500	19.1700	19.3500	+4.595%	31	613	-19.897%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+6.936%	3	613	-16.216%
2026-07-06	18.4400	18.4400	17.3000	17.3000	-12.183%	52	610	-10.405%
2026-07-02	17.7000	19.7000	17.7000	19.7000	+16.293%	16	582	-21.320%
2026-07-01	16.2000	16.9400	16.2000	16.9400	-16.139%	22	582	-8.501%
2026-06-26	20.2000	20.2000	20.2000	20.2000	-5.652%	1	570	-23.267%
2026-06-25	22.1000	22.1000	21.4100	21.4100	-2.237%	3	571	-27.604%
2026-06-24	21.9000	21.9000	21.8800	21.9000	+4.435%	13	573	-29.224%
2026-06-23	20.9700	20.9700	20.9700	20.9700	+9.791%	1	585	-26.085%
2026-06-22	19.1500	19.2000	19.1000	19.1000	-4.500%	15	586	-18.848%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-0.498%	1	598	-22.500%
2026-06-16	20.2000	20.2000	20.1000	20.1000	-9.663%	107	598	-22.886%
2026-06-11	22.2500	22.2500	22.2500	22.2500	-5.720%	35	591	-30.337%
2026-06-10	23.6000	23.6000	23.6000	23.6000	+7.713%	2	623	-34.322%
2026-06-09	20.0000	23.0500	19.8500	21.9100	+0.137%	21	621	-29.256%
2026-06-05	21.7600	21.8800	21.7600	21.8800	+14.555%	2	619	-29.159%
2026-06-03	19.1000	19.1000	19.1000	19.1000	+1.058%	1	617	-18.848%
2026-06-02	19.4200	19.4200	18.9000	18.9000	+5.292%	5	618	-17.989%
2026-05-29	17.9500	17.9500	17.9500	17.9500	-2.233%	2	623	-13.649%
2026-05-26	18.3600	18.3600	18.3600	18.3600	-1.024%	1	621	-15.577%
2026-05-22	18.5100	18.5500	18.5000	18.5500	-7.481%	4	622	-16.442%
2026-05-18	19.2000	20.0500	19.2000	20.0500	+7.219%	3	622	-22.693%
2026-05-15	18.7000	18.7000	18.7000	18.7000	+1.963%	7	622	-17.112%
2026-05-11	18.5000	18.5000	18.3400	18.3400	-3.979%	2	619	-15.485%
2026-05-07	19.1000	19.1000	19.1000	19.1000	-9.177%	1	620	-18.848%
2026-05-05	20.3500	21.0300	20.3500	21.0300	-0.942%	4	621	-26.296%
2026-05-04	20.7200	21.5800	20.7200	21.2300	+2.313%	51	625	-26.990%
2026-05-01	20.7500	20.7500	20.7500	20.7500	-3.712%	1	630	-25.301%
2026-04-30	21.5500	21.5500	21.5500	21.5500	-5.399%	10	630	-28.074%
2026-04-29	22.7800	22.7800	22.7800	22.7800	-5.556%	1	630	-31.958%
2026-04-27	24.1200	24.1200	24.1200	24.1200	+4.235%	3	630	-35.738%
2026-04-23	23.1400	23.1400	23.1400	23.1400	+1.269%	1	630	-33.016%
2026-04-22	22.8000	22.8500	22.8000	22.8500	+2.146%	10	629	-32.166%
2026-04-17	23.2500	23.2500	22.2500	22.3700	-6.284%	4	638	-30.711%
2026-04-16	23.8000	23.8700	23.8000	23.8700	+0.294%	5	642	-35.065%
2026-04-15	23.8000	23.8000	23.8000	23.8000	-5.668%	1	646	-34.874%
2026-04-14	25.6500	25.6500	25.2000	25.2300	-5.788%	16	647	-38.565%
2026-04-13	27.2100	27.2100	26.7800	26.7800	-12.911%	2	646	-42.121%
2026-04-09	30.6600	30.7500	30.6300	30.7500	-1.914%	6	646	-49.593%
2026-04-07	31.5500	31.5500	31.3500	31.3500	+6.814%	6	646	-50.558%
2026-03-30	27.8000	29.3500	27.8000	29.3500	+2.694%	12	651	-47.189%
2026-03-27	28.7400	28.7800	28.5500	28.5800	+6.245%	100	663	-45.766%
2026-03-26	26.9000	26.9000	26.9000	26.9000	+5.697%	4	663	-42.379%
2026-03-23	26.0000	26.0000	25.4500	25.4500	-2.863%	14	663	-39.096%
2026-03-20	26.2000	26.2000	26.2000	26.2000	+4.549%	1	663	-40.840%
2026-03-19	25.0000	25.0600	24.9800	25.0600	+6.186%	322	662	-38.148%
2026-03-18	23.4800	23.6300	23.4800	23.6000	-1.830%	42	342	-34.322%
2026-03-16	24.0400	24.0400	24.0400	24.0400	+3.800%	2	337	-35.524%
2026-03-04	23.1600	23.1600	23.1600	23.1600	-5.199%	1	335	-33.074%
2026-03-02	25.9100	25.9100	24.4000	24.4300	-1.293%	34	335	-36.553%
2026-02-27	24.8100	24.8900	24.7500	24.7500	+5.544%	105	309	-37.374%
2026-02-25	23.5000	23.5000	23.4500	23.4500	-1.718%	3	266	-33.902%
2026-02-24	24.0000	24.0000	23.8600	23.8600	-2.413%	22	266	-35.038%
2026-02-19	24.4500	24.4500	24.4500	24.4500	+0.205%	33	266	-36.605%
2026-02-13	24.4000	24.4000	24.4000	24.4000	-3.175%	1	267	-36.475%
2026-02-12	25.0000	25.2000	25.0000	25.2000	+6.554%	78	267	-38.492%
2026-02-11	23.9800	24.1000	23.6500	23.6500	-1.129%	4	345	-34.461%
2026-02-10	24.2500	24.2500	23.8600	23.9200	-0.952%	14	346	-35.201%
2026-02-09	24.8800	24.8800	24.1500	24.1500	-3.206%	13	337	-35.818%
2026-02-06	26.6500	26.6500	24.9500	24.9500	-8.842%	21	337	-37.876%
2026-02-05	27.3700	27.3700	27.3700	27.3700	+2.895%	1	337	-43.369%
2026-02-04	26.6000	26.6000	26.6000	26.6000	+11.344%	1	336	-41.729%
2026-02-03	23.8900	23.8900	23.8900	23.8900	-4.248%	1	336	-35.119%
2026-02-02	24.9500	24.9500	24.9500	24.9500	+3.527%	2	335	-37.876%
2026-01-30	24.3700	24.3700	24.1000	24.1000	-5.970%	15	335	-35.685%
2026-01-29	25.6300	25.6300	25.6300	25.6300	+6.084%	30	348	-39.524%
2026-01-28	24.2500	24.2500	24.1600	24.1600	-1.307%	3	348	-35.844%
2026-01-27	24.3400	24.4800	24.3000	24.4800	-1.884%	25	346	-36.683%
2026-01-15	24.9500	24.9500	24.9500	24.9500	-6.729%	1	327	-37.876%
2026-01-09	26.7500	26.7500	26.7500	26.7500	-1.835%	1	328	-42.056%
2026-01-08	27.8900	27.8900	27.2500	27.2500	+0.739%	2	329	-43.119%
2026-01-07	27.5000	27.5000	27.0500	27.0500	-5.088%	2	328	-42.699%
2026-01-06	28.0000	28.5000	28.0000	28.5000	+6.145%	7	327	-45.614%
2026-01-05	26.8500	26.8500	26.8500	26.8500	-1.648%	1	325	-42.272%
2026-01-02	27.3000	27.3000	27.3000	27.3000	+2.247%	19	325	-43.223%
2025-12-29	26.4500	26.7000	26.4500	26.7000	+4.297%	5	326	-41.948%
2025-12-23	25.6000	25.6000	25.6000	25.6000	-0.660%	5	321	-39.453%
2025-12-22	26.0500	26.0500	25.7400	25.7700	-2.755%	16	316	-39.853%
2025-12-19	26.6500	26.9500	26.4000	26.5000	-0.376%	124	301	-41.509%
2025-12-18	27.3500	27.3500	26.6000	26.6000	-4.488%	9	182	-41.729%
2025-12-17	27.2000	27.8500	27.2000	27.8500	+1.273%	17	180	-44.345%
2025-12-16	27.6500	27.6500	27.5000	27.5000	+0.696%	5	163	-43.636%
2025-12-15	27.0000	27.3200	26.9500	27.3100	-1.051%	23	160	-43.244%
2025-12-12	28.0000	28.4000	27.5400	27.6000	-1.674%	38	166	-43.841%
2025-12-09	28.6000	28.7300	27.9800	28.0700	-1.197%	39	166	-44.781%
2025-12-05	28.5000	28.5000	28.4100	28.4100	-5.615%	3	203	-45.442%
2025-12-02	30.7500	30.7500	30.1000	30.1000	-1.794%	4	202	-48.505%
2025-12-01	30.6500	30.6500	30.6500	30.6500	-5.255%	1	202	-49.429%
2025-11-26	32.6000	32.6000	32.3500	32.3500	-3.173%	16	188	-52.087%
2025-11-25	33.6200	33.6500	33.4100	33.4100	+0.180%	7	188	-53.607%
2025-11-24	33.4200	33.4300	33.1800	33.3500	+4.710%	50	184	-53.523%
2025-11-20	31.8500	31.8500	31.8500	31.8500	-7.467%	1	175	-51.334%
2025-11-14	36.4000	36.4000	34.0000	34.4200	+1.206%	8	176	-54.968%
2025-11-13	32.6000	34.0600	32.6000	34.0100	+10.243%	50	174	-54.425%
2025-11-12	30.7000	31.2000	30.6500	30.8500	-2.435%	28	173	-49.757%
2025-11-11	31.6000	31.6200	31.6000	31.6200	+1.249%	11	137	-50.980%
2025-11-10	31.5000	31.5000	31.2300	31.2300	-8.818%	32	137	-50.368%
2025-11-07	34.2500	34.2500	34.2500	34.2500	+4.740%	15	136	-54.745%
2025-11-06	31.7500	33.5000	31.7500	32.7000	+3.318%	41	121	-52.599%
2025-11-04	31.1000	31.6500	30.6000	31.6500	+6.030%	32	83	-51.027%
2025-11-03	29.3200	29.8500	29.3200	29.8500	-1.159%	7	73	-48.074%
2025-10-31	29.5500	30.5700	29.5500	30.2000	-0.560%	22	73	-48.675%
2025-10-30	30.0000	30.3700	30.0000	30.3700	+5.269%	7	73	-48.963%
2025-10-29	28.8000	28.8500	28.8000	28.8500	+0.698%	6	66	-46.274%
2025-10-28	28.4500	28.7500	28.3400	28.6500	+1.596%	13	65	-45.899%
2025-10-27	28.5000	28.5000	28.2000	28.2000	-6.468%	4	55	-45.035%
2025-10-24	29.7000	30.1500	29.7000	30.1500	+2.936%	2	55	-48.590%
2025-10-23	31.6500	31.6500	29.2900	29.2900	-4.624%	5	53	-47.081%
2025-10-22	30.4300	30.7100	30.4300	30.7100	+2.881%	2	52	-49.528%
2025-10-21	29.8500	29.8500	29.8500	29.8500	-3.084%	1	52	-48.074%
2025-10-20	30.5700	30.8000	30.5700	30.8000	-1.314%	16	52	-49.675%
2025-10-17	31.2100	31.2100	31.2100	31.2100	-5.596%	1	61	-50.336%
2025-10-16	32.5000	33.0600	32.5000	33.0600	+6.132%	15	61	-53.116%
2025-10-15	31.1500	31.1500	31.1500	31.1500	-1.111%	1	46	-50.241%
2025-10-13	31.5600	31.8100	31.2200	31.5000	+4.201%	25	47	-50.794%
2025-10-10	30.0000	30.6500	30.0000	30.2300	-0.722%	3	28	-48.726%
2025-10-09	31.0000	31.0000	30.4500	30.4500	+0.132%	3	31	-49.097%
2025-10-08	30.4100	30.4100	30.4100	30.4100	-2.843%	4	28	-49.030%
2025-10-03	30.4300	31.6400	30.4300	31.3000	+1.459%	6	24	-50.479%
2025-10-02	29.0000	30.8500	29.0000	30.8500	+7.491%	3	22	-49.757%
2025-10-01	29.7000	29.7000	28.7000	28.7000	-6.209%	16	19	-45.993%
2025-09-30	30.6000	30.6000	30.6000	30.6000	+1.392%	1	18	-49.346%
2025-09-29	29.2000	30.1800	29.2000	30.1800	+0.133%	5	17	-48.641%
2025-09-26	29.7200	30.1400	29.7200	30.1400	+1.997%	3	12	-48.573%
2025-09-24	29.7000	29.9500	29.5500	29.5500	-5.167%	8	9	-47.547%
2025-09-23	31.1600	31.1600	31.1600	31.1600	0.000%	1	0	-50.257%