Dark

TSLA20280121P240
TSLA Jan 21 2028 240.00 Put (TSLA280121P00240000)
option OPRA

EOD

Sep 21, 2026

16.15-7.450%(-1.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.4800	16.4800	16.1500	16.1500	-7.450%	18	960	0.000%
2026-09-17	17.4500	17.4500	17.4500	17.4500	-4.384%	1	945	-7.450%
2026-09-15	18.2500	18.2500	18.2500	18.2500	0.000%	5	944	-11.507%
2026-09-10	18.2500	18.2500	18.2500	18.2500	+4.286%	50	939	-11.507%
2026-09-09	17.5000	17.5000	17.5000	17.5000	-6.267%	3	889	-7.714%
2026-09-08	18.6700	18.6700	18.6700	18.6700	-3.264%	6	892	-13.498%
2026-09-04	19.3000	19.3000	19.3000	19.3000	-18.908%	3	883	-16.321%
2026-08-18	23.6700	23.8000	23.6700	23.8000	+2.808%	3	883	-32.143%
2026-08-17	23.5000	23.5000	23.1500	23.1500	-1.153%	4	884	-30.238%
2026-08-14	23.4200	23.4200	23.4200	23.4200	-1.721%	1	884	-31.042%
2026-08-13	23.8300	23.8300	23.8300	23.8300	-6.365%	1	883	-32.228%
2026-08-12	25.4500	25.4500	25.4500	25.4500	+0.513%	1	884	-36.542%
2026-08-11	25.3200	25.3200	25.3200	25.3200	-3.909%	2	884	-36.216%
2026-08-10	26.3500	26.3500	26.3500	26.3500	-2.008%	1	884	-38.710%
2026-08-07	26.8900	26.8900	26.8900	26.8900	-6.955%	1	883	-39.940%
2026-08-06	28.9000	28.9000	28.9000	28.9000	-0.345%	1	884	-44.118%
2026-08-05	29.0000	29.0000	29.0000	29.0000	+0.975%	1	884	-44.310%
2026-08-04	29.1900	29.2000	28.7200	28.7200	-4.932%	46	883	-43.767%
2026-08-03	30.2100	30.2100	30.2100	30.2100	-4.004%	2	880	-46.541%
2026-07-31	31.4700	31.4700	31.4700	31.4700	-3.496%	2	880	-48.681%
2026-07-29	32.6100	32.6100	32.6100	32.6100	+1.399%	5	879	-50.475%
2026-07-28	32.2900	32.2900	32.1600	32.1600	-0.124%	8	874	-49.782%
2026-07-27	32.2000	32.2000	32.2000	32.2000	+0.499%	1	870	-49.845%
2026-07-24	30.3000	32.1300	30.3000	32.0400	+7.625%	32	870	-49.594%
2026-07-23	26.5600	29.7700	26.5600	29.7700	+38.594%	3	860	-45.751%
2026-07-22	21.1000	21.4800	21.1000	21.4800	-4.107%	8	860	-24.814%
2026-07-20	22.3000	22.4000	22.3000	22.4000	+8.475%	62	860	-27.902%
2026-07-14	20.6500	20.6500	20.6500	20.6500	+3.769%	2	838	-21.792%
2026-07-10	19.9000	19.9000	19.9000	19.9000	-2.594%	2	836	-18.844%
2026-07-09	21.1000	21.1000	20.4300	20.4300	-5.591%	5	836	-20.950%
2026-07-08	21.7800	21.7800	21.6400	21.6400	+3.048%	2	835	-25.370%
2026-07-07	21.0000	21.0000	21.0000	21.0000	-6.250%	1	836	-23.095%
2026-07-02	19.9000	22.4000	19.9000	22.4000	+18.081%	4	835	-27.902%
2026-07-01	19.0400	19.0400	18.9700	18.9700	-7.192%	6	835	-14.866%
2026-06-30	20.4400	20.4400	20.4400	20.4400	-2.898%	1	834	-20.988%
2026-06-29	22.1500	22.1500	21.0500	21.0500	-7.675%	13	835	-23.278%
2026-06-26	23.5700	23.5700	22.8000	22.8000	+5.800%	13	835	-29.167%
2026-06-22	22.0900	22.0900	21.5000	21.5500	-4.646%	4	833	-25.058%
2026-06-16	22.6000	22.6000	22.6000	22.6000	-10.848%	1	835	-28.540%
2026-06-12	24.9000	25.3500	24.9000	25.3500	-0.197%	21	834	-36.292%
2026-06-11	25.4000	25.4000	25.4000	25.4000	-2.495%	15	834	-36.417%
2026-06-10	26.0500	26.0500	26.0500	26.0500	+6.110%	1	849	-38.004%
2026-06-09	25.5000	25.5000	24.5500	24.5500	+7.912%	50	849	-34.216%
2026-06-08	23.2000	23.2000	22.7500	22.7500	-9.036%	17	874	-29.011%
2026-06-05	24.5600	25.0100	24.5600	25.0100	+17.418%	8	872	-35.426%
2026-06-01	21.0800	21.3000	21.0800	21.3000	+6.767%	2	865	-24.178%
2026-05-29	20.3700	20.3700	19.9500	19.9500	-1.140%	4	864	-19.048%
2026-05-27	20.1700	20.1800	20.1500	20.1800	-2.653%	4	862	-19.970%
2026-05-26	20.7300	20.7300	20.7300	20.7300	-5.730%	1	860	-22.094%
2026-05-20	22.0000	22.0000	21.9900	21.9900	-3.128%	3	861	-26.558%
2026-05-19	22.6700	23.6900	22.6400	22.7000	+1.069%	15	844	-28.855%
2026-05-18	21.2600	22.4600	21.2600	22.4600	+10.640%	31	844	-28.094%
2026-05-14	20.3000	20.3000	20.3000	20.3000	-1.168%	10	844	-20.443%
2026-05-13	20.5400	20.5400	20.5400	20.5400	-6.806%	1	834	-21.373%
2026-05-12	20.9700	22.0400	20.9000	22.0400	+7.198%	25	834	-26.724%
2026-05-11	21.3000	21.3000	20.3500	20.5600	-4.149%	5	834	-21.449%
2026-05-07	21.4300	21.4500	21.4300	21.4500	-6.739%	11	810	-24.709%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+1.099%	5	799	-29.783%
2026-05-05	22.7500	22.7500	22.7500	22.7500	-4.008%	1	794	-29.011%
2026-05-04	23.7000	23.7000	23.7000	23.7000	+0.594%	21	795	-31.857%
2026-05-01	24.2000	24.2000	23.5600	23.5600	-8.327%	6	776	-31.452%
2026-04-29	25.7000	25.7000	25.7000	25.7000	-2.393%	15	776	-37.160%
2026-04-27	26.8700	26.8700	26.3300	26.3300	+0.881%	6	776	-38.663%
2026-04-24	26.0500	26.1000	26.0500	26.1000	-1.695%	50	777	-38.123%
2026-04-23	27.1500	27.1500	26.1000	26.5500	+4.322%	51	742	-39.171%
2026-04-22	25.6000	25.6000	25.4500	25.4500	-0.973%	56	691	-36.542%
2026-04-21	25.7000	25.7000	25.7000	25.7000	+5.979%	25	732	-37.160%
2026-04-17	24.2500	24.2500	24.2500	24.2500	-11.172%	1	707	-33.402%
2026-04-15	27.3000	27.3000	27.3000	27.3000	-2.812%	1	706	-40.842%
2026-04-14	28.0900	28.0900	28.0900	28.0900	-11.667%	1	706	-42.506%
2026-04-10	31.8000	31.8000	31.8000	31.8000	-1.242%	1	705	-49.214%
2026-04-09	33.1000	33.1000	32.2000	32.2000	-2.542%	2	706	-49.845%
2026-04-08	32.7500	33.0400	32.6500	33.0400	-1.813%	31	706	-51.120%
2026-04-07	34.1300	34.1300	33.6500	33.6500	+4.212%	31	689	-52.006%
2026-04-06	32.2900	32.2900	32.2900	32.2900	+10.205%	1	673	-49.985%
2026-03-31	29.3000	29.3000	29.3000	29.3000	-10.123%	1	672	-44.881%
2026-03-30	31.6000	32.6000	31.6000	32.6000	+3.723%	58	672	-50.460%
2026-03-27	31.4300	31.4300	31.4300	31.4300	+5.647%	3	691	-48.616%
2026-03-26	29.2100	29.7500	29.2100	29.7500	+14.821%	4	694	-45.714%
2026-03-18	25.9000	26.0000	25.9000	25.9100	-10.035%	3	691	-37.669%
2026-03-13	27.5000	28.8000	27.5000	28.8000	+5.495%	101	592	-43.924%
2026-03-12	27.3000	27.3000	27.3000	27.3000	-8.543%	2	592	-40.842%
2026-03-09	29.8500	29.8500	29.8500	29.8500	+7.374%	5	590	-45.896%
2026-03-06	27.8000	27.8000	27.8000	27.8000	+6.513%	1	589	-41.906%
2026-03-04	26.7600	26.7600	26.1000	26.1000	-12.416%	21	589	-38.123%
2026-03-03	29.8000	29.8000	29.8000	29.8000	+10.126%	1	610	-45.805%
2026-03-02	27.2000	27.2000	27.0100	27.0600	+0.595%	231	439	-40.318%
2026-02-26	26.9700	27.0400	26.8500	26.9000	+3.263%	88	400	-39.963%
2026-02-25	26.0500	26.0500	26.0500	26.0500	-7.295%	23	393	-38.004%
2026-02-23	28.1000	28.1000	28.1000	28.1000	+3.575%	2	393	-42.527%
2026-02-19	27.1300	27.1300	27.1300	27.1300	-3.863%	31	393	-40.472%
2026-02-17	29.1600	29.1600	28.2200	28.2200	+7.792%	4	393	-42.771%
2026-02-12	26.1800	26.1800	26.1800	26.1800	-1.208%	8	393	-38.312%
2026-02-09	26.5000	26.5000	26.5000	26.5000	-6.195%	1	393	-39.057%
2026-02-06	28.2500	28.2500	28.2500	28.2500	-4.237%	10	393	-42.832%
2026-02-04	28.6500	29.5000	28.6500	29.5000	+8.416%	31	393	-45.254%
2026-02-02	26.8500	27.2100	26.8300	27.2100	+4.654%	13	393	-40.647%
2026-01-23	26.0000	26.0000	26.0000	26.0000	-0.459%	5	386	-37.885%
2026-01-22	26.1200	26.1200	26.1200	26.1200	-5.362%	8	386	-38.170%
2026-01-15	27.6000	27.6000	27.6000	27.6000	-3.158%	1	378	-41.486%
2026-01-09	28.7500	28.7500	28.5000	28.5000	-7.075%	8	378	-43.333%
2026-01-08	31.3500	31.3500	30.6700	30.6700	+2.438%	6	384	-47.343%
2026-01-07	30.8000	30.8000	29.9400	29.9400	-4.345%	3	382	-46.059%
2026-01-06	31.0500	31.3000	31.0500	31.3000	+4.858%	2	381	-48.403%
2025-12-30	29.8500	29.8500	29.8500	29.8500	+2.754%	1	380	-45.896%
2025-12-29	29.0500	29.0500	29.0500	29.0500	+3.381%	1	379	-44.406%
2025-12-24	28.1000	28.1000	28.1000	28.1000	+0.898%	85	365	-42.527%
2025-12-23	28.2800	28.2800	27.8000	27.8500	-2.109%	115	365	-42.011%
2025-12-22	28.7200	28.7200	28.4500	28.4500	-1.557%	8	325	-43.234%
2025-12-19	29.2000	29.5500	28.9000	28.9000	-1.027%	38	318	-44.118%
2025-12-18	29.2100	29.2100	29.1600	29.2000	-5.010%	83	283	-44.692%
2025-12-17	30.2000	30.7400	30.2000	30.7400	+0.787%	18	284	-47.463%
2025-12-16	30.5000	30.5000	30.5000	30.5000	+2.349%	20	282	-47.049%
2025-12-15	29.9800	30.1000	29.8000	29.8000	-2.455%	48	293	-45.805%
2025-12-12	30.0500	30.7000	30.0500	30.5500	-1.292%	18	320	-47.136%
2025-12-11	31.2500	31.2500	30.9500	30.9500	-0.482%	2	334	-47.819%
2025-12-09	31.1000	31.1000	31.1000	31.1000	0.000%	1	334	-48.071%
2025-12-05	31.1000	31.1000	31.1000	31.1000	-2.813%	1	333	-48.071%
2025-12-03	32.0000	32.0000	32.0000	32.0000	-2.883%	2	334	-49.531%
2025-12-02	33.9000	33.9000	32.9500	32.9500	-2.080%	25	336	-50.986%
2025-12-01	33.6500	33.6500	33.6500	33.6500	-9.979%	20	311	-52.006%
2025-11-25	37.3800	37.3800	37.3800	37.3800	+2.890%	1	291	-56.795%
2025-11-24	36.3300	36.3300	36.3300	36.3300	-7.557%	67	290	-55.546%
2025-11-21	39.3000	39.3000	39.3000	39.3000	0.000%	4	357	-58.906%
2025-11-20	35.2500	39.3000	34.6400	39.3000	+4.521%	5	354	-58.906%
2025-11-18	37.7000	37.7000	37.6000	37.6000	-0.792%	170	357	-57.048%
2025-11-17	36.4200	37.9000	36.4100	37.9000	-5.013%	5	197	-57.388%
2025-11-14	39.9000	39.9000	39.9000	39.9000	+6.514%	3	194	-59.524%
2025-11-13	35.8000	37.4600	35.8000	37.4600	+10.697%	5	191	-56.887%
2025-11-12	34.3500	34.3500	33.4500	33.8400	-2.703%	3	186	-52.275%
2025-11-11	34.4200	34.7800	34.4200	34.7800	+1.755%	3	184	-53.565%
2025-11-10	34.1800	34.1800	34.1800	34.1800	-5.580%	67	184	-52.750%
2025-11-07	36.7300	36.7300	36.2000	36.2000	+0.976%	6	117	-55.387%
2025-11-06	35.6000	35.8500	35.6000	35.8500	+5.752%	6	111	-54.951%
2025-11-04	33.7000	33.9000	33.7000	33.9000	+5.772%	18	105	-52.360%
2025-11-03	32.0500	32.0500	32.0500	32.0500	-1.233%	1	97	-49.610%
2025-10-31	32.4500	32.4500	32.4500	32.4500	+1.406%	5	97	-50.231%
2025-10-30	32.0000	32.0000	32.0000	32.0000	+2.236%	1	100	-49.531%
2025-10-29	31.3000	31.3000	31.3000	31.3000	+0.968%	1	99	-48.403%
2025-10-28	31.0000	31.0000	31.0000	31.0000	-0.927%	1	100	-47.903%
2025-10-27	31.2900	31.2900	31.2900	31.2900	-7.013%	1	98	-48.386%
2025-10-24	32.4000	33.6500	32.4000	33.6500	+4.959%	3	98	-52.006%
2025-10-23	34.1500	34.1500	32.0600	32.0600	-5.428%	17	97	-49.626%
2025-10-22	33.8700	33.9000	33.8500	33.9000	+3.638%	22	82	-52.360%
2025-10-21	32.9700	32.9700	32.7100	32.7100	-5.871%	2	61	-50.627%
2025-10-17	34.7500	34.7500	34.7500	34.7500	+2.266%	10	61	-53.525%
2025-10-16	33.9800	33.9800	33.9800	33.9800	-0.469%	1	52	-52.472%
2025-10-15	33.9700	34.1400	33.9700	34.1400	+0.117%	2	51	-52.695%
2025-10-13	34.3600	34.3600	34.1000	34.1000	-0.438%	21	50	-52.639%
2025-10-09	34.2500	34.2500	34.2500	34.2500	+3.631%	1	29	-52.847%
2025-10-08	33.0500	33.0500	33.0500	33.0500	-0.840%	1	29	-51.135%
2025-10-06	33.0500	33.3300	33.0500	33.3300	+0.392%	2	28	-51.545%
2025-09-30	33.2000	33.2000	33.2000	33.2000	-0.150%	25	28	-51.355%
2025-09-29	32.9500	33.2500	32.9500	33.2500	-3.343%	3	3	-51.429%
2025-09-25	34.0000	34.4000	34.0000	34.4000	0.000%	2	2	-53.052%