Dark

TSLA20280121P270
TSLA Jan 21 2028 270.00 Put (TSLA280121P00270000)
option OPRA

EOD

Sep 23, 2026

22.95-1.078%(-0.25)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	22.6800	22.9500	22.6800	22.9500	-1.078%	48	1,486	0.000%
2026-09-22	23.7000	23.7000	23.2000	23.2000	-3.333%	30	1,469	-1.078%
2026-09-21	24.1800	24.1800	24.0000	24.0000	-6.067%	5	1,467	-4.375%
2026-09-18	25.6500	25.6500	25.5000	25.5500	-0.390%	6	1,464	-10.176%
2026-09-17	25.6500	25.8500	25.6200	25.6500	-4.647%	14	1,463	-10.526%
2026-09-16	26.8900	26.9000	26.6000	26.9000	0.000%	5	1,459	-14.684%
2026-09-15	26.9000	26.9000	26.9000	26.9000	+0.037%	3	1,459	-14.684%
2026-09-14	26.7500	26.8900	26.7500	26.8900	+1.972%	4	1,456	-14.652%
2026-09-09	26.3700	26.3700	26.3700	26.3700	+2.249%	3	1,455	-12.969%
2026-09-08	27.1800	27.1800	25.7900	25.7900	-9.126%	8	1,457	-11.012%
2026-09-04	27.7300	28.5700	27.7300	28.3800	+12.174%	19	1,454	-19.133%
2026-09-03	26.3600	26.7300	25.1000	25.3000	-14.987%	39	1,454	-9.289%
2026-09-02	28.9300	29.9500	28.9300	29.7600	+1.431%	7	1,465	-22.883%
2026-09-01	29.4000	29.4000	28.7500	29.3400	-5.507%	5	1,462	-21.779%
2026-08-28	31.0500	31.0500	31.0500	31.0500	+1.305%	4	1,459	-26.087%
2026-08-27	30.6500	30.6500	30.6500	30.6500	-1.920%	1	1,463	-25.122%
2026-08-25	31.2500	31.2500	31.2500	31.2500	+4.515%	1	1,463	-26.560%
2026-08-21	32.0500	32.0500	29.9000	29.9000	-11.197%	21	1,462	-23.244%
2026-08-17	33.4500	33.6700	33.4500	33.6700	-1.174%	2	1,461	-31.838%
2026-08-14	34.7000	34.7000	34.0700	34.0700	-1.532%	3	1,461	-32.639%
2026-08-13	35.0300	35.0300	34.6000	34.6000	-5.075%	3	1,460	-33.671%
2026-08-12	36.4500	36.4500	36.4500	36.4500	-0.681%	200	1,460	-37.037%
2026-08-11	36.3300	36.7000	36.2800	36.7000	-10.422%	1,203	1,260	-37.466%
2026-08-06	40.9700	40.9700	40.9700	40.9700	+0.911%	21	2,450	-43.983%
2026-08-05	40.4000	40.6000	40.4000	40.6000	+1.500%	10	2,429	-43.473%
2026-08-04	40.5000	40.5000	39.9000	40.0000	-2.795%	1,201	2,429	-42.625%
2026-08-03	41.0700	41.1500	40.6000	41.1500	-6.477%	1,221	1,240	-44.228%
2026-07-31	44.0000	44.0000	44.0000	44.0000	-1.124%	3	2,242	-47.841%
2026-07-30	44.6000	44.8500	44.5000	44.5000	-3.198%	31	2,245	-48.427%
2026-07-29	45.9700	45.9700	45.9700	45.9700	+2.383%	1	2,264	-50.076%
2026-07-28	46.9500	46.9500	44.9000	44.9000	-0.022%	1,202	2,265	-48.886%
2026-07-27	44.5000	44.9100	44.4200	44.9100	+0.134%	8	1,109	-48.898%
2026-07-24	41.9300	44.8500	41.8300	44.8500	+9.151%	1,583	1,108	-48.829%
2026-07-23	41.0000	42.1500	40.3500	41.0900	+37.655%	10	412	-44.147%
2026-07-22	29.8500	29.8500	29.8500	29.8500	+1.186%	1	403	-23.116%
2026-07-21	29.5000	29.5000	29.5000	29.5000	-4.777%	1	404	-22.203%
2026-07-20	30.9900	30.9900	30.6500	30.9800	+3.267%	4	404	-25.920%
2026-07-17	30.3000	30.4500	30.0000	30.0000	+2.389%	13	405	-23.500%
2026-07-16	29.3000	29.3000	29.3000	29.3000	+1.454%	1	392	-21.672%
2026-07-15	29.2800	29.2800	28.6000	28.8800	+0.627%	8	391	-20.533%
2026-07-14	28.9500	28.9500	28.7000	28.7000	-3.367%	2	385	-20.035%
2026-07-13	29.7000	29.7000	29.7000	29.7000	+6.452%	1	385	-22.727%
2026-07-10	27.9000	27.9000	27.9000	27.9000	-7.769%	1	384	-17.742%
2026-07-08	30.2500	30.2500	30.2500	30.2500	+10.200%	5	384	-24.132%
2026-07-06	27.8300	27.9400	27.4500	27.4500	+4.771%	54	389	-16.393%
2026-07-01	26.1100	26.2400	26.1100	26.2000	-8.006%	3	349	-12.405%
2026-06-29	30.1000	30.1000	28.4600	28.4800	-15.162%	10	349	-19.417%
2026-06-25	33.4500	33.5800	33.4500	33.5700	+1.727%	3	347	-31.635%
2026-06-23	33.0000	33.0000	33.0000	33.0000	+5.096%	2	346	-30.455%
2026-06-18	32.2500	32.4100	31.3500	31.4000	+0.641%	42	347	-26.911%
2026-06-17	31.2000	31.2000	31.2000	31.2000	+1.629%	5	347	-26.442%
2026-06-15	30.4500	30.8000	30.4500	30.7000	-11.858%	6	347	-25.244%
2026-06-11	35.1300	35.1300	34.8300	34.8300	+4.375%	11	347	-34.109%
2026-06-10	33.3700	33.3700	33.3700	33.3700	+3.666%	5	346	-31.226%
2026-06-09	32.1900	32.1900	32.1900	32.1900	-0.186%	1	346	-28.705%
2026-06-08	32.4500	32.4500	32.2500	32.2500	-3.731%	86	345	-28.837%
2026-06-05	33.8000	33.8000	33.5000	33.5000	+15.717%	2	348	-31.493%
2026-06-04	29.0000	29.0000	28.9000	28.9500	+1.579%	14	346	-20.725%
2026-06-01	28.5000	28.5000	28.5000	28.5000	+4.396%	20	359	-19.474%
2026-05-27	27.3000	27.3000	27.3000	27.3000	-1.869%	20	339	-15.934%
2026-05-26	27.8200	27.8200	27.8200	27.8200	-0.820%	1	359	-17.505%
2026-05-22	28.5500	28.5500	28.0500	28.0500	-4.592%	24	360	-18.182%
2026-05-20	29.4000	29.4000	29.4000	29.4000	+0.685%	3	341	-21.939%
2026-05-18	28.9500	29.2000	28.9500	29.2000	+2.636%	2	341	-21.404%
2026-05-15	28.4500	28.4500	28.4500	28.4500	+3.832%	5	341	-19.332%
2026-05-14	27.4000	27.4000	27.4000	27.4000	-1.439%	12	334	-16.241%
2026-05-11	28.0000	28.0000	27.6800	27.8000	-2.319%	7	332	-17.446%
2026-05-08	27.8000	28.4600	27.8000	28.4600	-4.657%	30	334	-19.361%
2026-05-07	29.2900	30.0900	29.2900	29.8500	-7.585%	5	326	-23.116%
2026-05-04	32.3000	32.3000	32.3000	32.3000	-0.278%	17	325	-28.947%
2026-05-01	32.0000	32.3900	31.7500	32.3900	-4.735%	53	371	-29.145%
2026-04-30	34.0000	34.0000	34.0000	34.0000	-8.108%	1	371	-32.500%
2026-04-27	37.0100	37.0100	37.0000	37.0000	+5.114%	2	372	-37.973%
2026-04-24	34.8900	35.2000	34.8900	35.2000	-3.164%	4	370	-34.801%
2026-04-23	35.5200	36.3500	35.5200	36.3500	+5.088%	5	372	-36.864%
2026-04-22	34.4400	34.6100	34.4400	34.5900	-2.700%	3	370	-33.651%
2026-04-21	34.6000	35.5500	34.6000	35.5500	-1.605%	80	291	-35.443%
2026-04-16	36.1200	36.1300	36.1200	36.1300	+1.403%	9	291	-36.479%
2026-04-15	35.5500	35.7000	35.5500	35.6300	-9.569%	4	298	-35.588%
2026-04-14	39.4000	39.4000	39.4000	39.4000	-1.819%	2	299	-41.751%
2026-04-13	40.2500	40.2500	40.1300	40.1300	-7.042%	2	301	-42.811%
2026-04-09	43.1700	43.1700	43.1700	43.1700	-4.491%	3	300	-46.838%
2026-04-08	45.2000	45.2000	45.2000	45.2000	-0.703%	3	303	-49.226%
2026-04-07	45.1500	45.6000	45.1500	45.5200	+7.740%	155	306	-49.583%
2026-04-02	42.4000	42.4000	42.2500	42.2500	+11.331%	4	365	-45.680%
2026-04-01	38.0000	38.0500	37.7800	37.9500	-3.065%	110	365	-39.526%
2026-03-31	40.6000	40.6000	39.1500	39.1500	-6.002%	3	288	-41.379%
2026-03-30	41.7000	41.7000	41.6500	41.6500	-1.560%	4	289	-44.898%
2026-03-27	41.4100	42.3100	41.4100	42.3100	+13.584%	7	285	-45.758%
2026-03-25	36.5700	37.2500	36.5700	37.2500	-0.401%	4	285	-38.389%
2026-03-24	37.4000	37.4000	37.4000	37.4000	-9.245%	2	283	-38.636%
2026-03-20	39.3200	41.2100	39.3200	41.2100	+9.923%	3	284	-44.310%
2026-03-19	37.4900	37.4900	37.4900	37.4900	+5.844%	1	284	-38.784%
2026-03-17	35.4200	35.4200	35.4200	35.4200	-1.611%	10	284	-35.206%
2026-03-16	36.1200	36.1200	36.0000	36.0000	-3.174%	2	284	-36.250%
2026-03-13	37.1800	37.1800	37.1800	37.1800	-0.054%	1	283	-38.273%
2026-03-12	37.2000	37.2000	37.2000	37.2000	+4.996%	1	282	-38.306%
2026-03-11	35.4300	35.4300	35.4300	35.4300	-0.225%	1	282	-35.224%
2026-03-10	35.5000	35.5500	35.5000	35.5100	-4.157%	39	281	-35.370%
2026-03-03	37.9700	37.9700	37.0500	37.0500	+2.263%	103	239	-38.057%
2026-03-02	35.9900	36.2500	35.9900	36.2300	-2.081%	10	156	-36.655%
2026-02-27	37.0000	37.0000	37.0000	37.0000	-2.323%	1	151	-37.973%
2026-02-23	37.8800	37.8800	37.8800	37.8800	+6.315%	5	151	-39.414%
2026-02-19	35.6300	35.6300	35.6300	35.6300	-1.765%	11	151	-35.588%
2026-02-13	35.6000	36.2700	35.6000	36.2700	-1.946%	2	152	-36.725%
2026-02-12	36.9900	36.9900	36.9900	36.9900	+2.750%	1	152	-37.956%
2026-02-10	36.0000	36.0000	36.0000	36.0000	+0.727%	2	151	-36.250%
2026-02-09	35.6900	35.7400	35.6900	35.7400	-2.536%	4	153	-35.786%
2026-02-06	36.6700	36.6700	36.6700	36.6700	-8.210%	3	155	-37.415%
2026-02-05	40.0000	40.0000	39.9500	39.9500	+3.070%	72	152	-42.553%
2026-02-04	39.1000	39.1000	38.7600	38.7600	+9.368%	3	80	-40.789%
2026-01-30	35.3000	35.4400	35.3000	35.4400	-3.302%	3	79	-35.243%
2026-01-29	36.7200	37.1600	36.5500	36.6500	+1.664%	8	81	-37.381%
2026-01-27	36.0500	36.0500	36.0500	36.0500	+4.584%	6	81	-36.338%
2026-01-23	34.4900	34.4900	34.4700	34.4700	-6.585%	2	81	-33.420%
2026-01-15	36.4900	36.9000	36.4900	36.9000	+1.653%	3	80	-37.805%
2026-01-12	36.3000	36.3000	36.3000	36.3000	-2.393%	5	80	-36.777%
2026-01-09	38.4000	38.4000	37.1900	37.1900	-7.923%	10	85	-38.290%
2026-01-06	40.0700	41.0000	40.0700	40.3900	+0.099%	17	79	-43.179%
2026-01-02	40.3500	40.3500	40.3500	40.3500	+4.102%	1	78	-43.123%
2025-12-31	38.7600	38.7600	38.7600	38.7600	+1.201%	5	72	-40.789%
2025-12-29	37.9200	38.3000	37.9200	38.3000	+5.075%	4	72	-40.078%
2025-12-23	36.4500	36.4500	36.4500	36.4500	-0.681%	3	70	-37.037%
2025-12-22	36.7000	36.7000	36.7000	36.7000	-2.523%	2	67	-37.466%
2025-12-19	37.6500	37.6500	37.6500	37.6500	-5.283%	1	67	-39.044%
2025-12-17	38.9800	39.7500	38.9800	39.7500	+3.247%	5	67	-42.264%
2025-12-16	38.9000	39.0000	38.5000	38.5000	+0.130%	13	67	-40.390%
2025-12-15	38.0500	38.4500	38.0500	38.4500	-3.270%	4	62	-40.312%
2025-12-12	39.7500	39.7500	39.7500	39.7500	-1.021%	2	63	-42.264%
2025-12-11	41.0000	41.0000	40.1600	40.1600	-0.471%	2	61	-42.854%
2025-12-09	41.1700	41.1700	40.3500	40.3500	-3.929%	5	61	-43.123%
2025-12-08	41.9000	42.0000	41.8200	42.0000	+4.141%	4	65	-45.357%
2025-12-05	40.3300	40.3300	40.3300	40.3300	-1.634%	3	63	-43.094%
2025-12-04	41.0000	41.3800	41.0000	41.0000	-0.195%	5	60	-44.024%
2025-12-03	41.0800	41.0800	41.0800	41.0800	-4.709%	1	63	-44.133%
2025-12-02	43.1100	43.1100	43.1100	43.1100	-0.508%	2	62	-46.764%
2025-12-01	43.5000	43.5000	43.2000	43.3300	-1.118%	11	64	-47.034%
2025-11-28	44.2900	44.2900	43.5100	43.8200	-3.203%	5	65	-47.627%
2025-11-26	46.3700	46.3700	45.2700	45.2700	-3.186%	3	68	-49.304%
2025-11-24	48.0000	48.0000	46.5000	46.7600	-6.592%	61	68	-50.920%
2025-11-21	52.1700	52.1700	50.0500	50.0600	+2.163%	3	68	-54.155%
2025-11-20	45.3900	49.9500	45.1000	49.0000	+1.093%	5	68	-53.163%
2025-11-17	47.5000	48.4700	46.7000	48.4700	+1.190%	3	65	-52.651%
2025-11-14	50.2600	50.2600	47.9000	47.9000	-1.864%	5	65	-52.088%
2025-11-13	45.7500	49.0000	45.7500	48.8100	+10.305%	11	65	-52.981%
2025-11-12	44.2500	44.5100	44.2500	44.2500	+0.227%	7	59	-48.136%
2025-11-10	45.4800	45.4800	44.1500	44.1500	-5.964%	4	54	-48.018%
2025-11-07	48.6000	48.6000	46.9500	46.9500	+1.076%	8	53	-51.118%
2025-11-06	43.9000	46.4500	43.8600	46.4500	+7.003%	5	47	-50.592%
2025-11-05	43.4300	43.4300	43.4100	43.4100	-3.533%	2	47	-47.132%
2025-11-04	43.6000	45.0000	43.6000	45.0000	+6.990%	18	47	-49.000%
2025-11-03	42.0000	42.0600	41.4000	42.0600	-1.958%	5	40	-45.435%
2025-10-30	42.9000	42.9000	42.9000	42.9000	+5.483%	2	40	-46.503%
2025-10-29	41.4400	41.4500	40.6700	40.6700	+0.544%	5	40	-43.570%
2025-10-27	40.9000	40.9000	40.3500	40.4500	-5.047%	5	39	-43.263%
2025-10-24	42.4500	42.6000	42.3500	42.6000	-4.655%	3	39	-46.127%
2025-10-23	45.0300	45.0300	44.6800	44.6800	+2.243%	6	38	-48.635%
2025-10-22	43.6900	43.9100	43.6900	43.7000	-5.778%	7	32	-47.483%
2025-10-16	44.2800	46.3800	44.0000	46.3800	+7.760%	3	26	-50.517%
2025-10-10	43.0400	43.0400	43.0400	43.0400	-2.514%	1	27	-46.678%
2025-10-09	44.1000	44.2600	43.9000	44.1500	+3.517%	9	27	-48.018%
2025-10-07	42.6500	42.6500	42.6500	42.6500	-1.751%	1	18	-46.190%
2025-10-06	43.2600	43.4100	43.2500	43.4100	-6.383%	3	18	-47.132%
2025-10-03	43.7000	46.3700	43.7000	46.3700	+13.513%	3	17	-50.507%
2025-10-02	40.6100	40.8500	40.6100	40.8500	-1.566%	4	15	-43.819%
2025-10-01	42.4500	42.7000	41.4500	41.5000	-3.308%	5	11	-44.699%
2025-09-30	43.6000	43.8500	42.9200	42.9200	-0.579%	12	9	-46.528%
2025-09-29	43.1700	43.1700	43.1700	43.1700	-1.100%	1	2	-46.838%
2025-09-26	43.6500	43.6500	43.6500	43.6500	0.000%	1	1	-47.423%