Dark

TSLA20280121P280
TSLA Jan 21 2028 280.00 Put (TSLA280121P00280000)
option OPRA

EOD

Sep 23, 2026

25.30-3.802%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	25.3000	25.3000	25.3000	25.3000	-3.802%	1	1,946	0.000%
2026-09-22	26.8000	26.8100	26.2100	26.3000	-3.309%	14	1,945	-3.802%
2026-09-21	27.0000	27.2000	27.0000	27.2000	-7.953%	9	1,947	-6.985%
2026-09-18	28.7500	29.7000	28.7500	29.5500	+2.604%	13	1,952	-14.382%
2026-09-17	28.5100	29.1000	28.5100	28.8000	-5.107%	8	1,951	-12.153%
2026-09-16	30.2100	30.3500	29.9000	30.3500	-3.498%	421	1,950	-16.639%
2026-09-15	30.3300	31.4500	30.0000	31.4500	+4.833%	81	1,831	-19.555%
2026-09-14	30.5500	31.0500	30.0000	30.0000	+0.167%	29	1,775	-15.667%
2026-09-11	29.9000	29.9500	29.9000	29.9500	-0.498%	7	1,759	-15.526%
2026-09-10	30.3000	30.4000	30.1000	30.1000	+0.804%	68	1,766	-15.947%
2026-09-09	29.3500	29.8600	29.2500	29.8600	+1.220%	13	1,720	-15.271%
2026-09-08	31.0000	31.0000	29.5000	29.5000	-8.385%	27	1,723	-14.237%
2026-09-04	31.0000	32.2000	30.8500	32.2000	+13.102%	46	1,701	-21.429%
2026-09-03	30.5000	30.5000	28.2700	28.4700	-12.669%	52	1,701	-11.135%
2026-09-02	33.2000	33.2000	32.6000	32.6000	-0.761%	4	1,735	-22.393%
2026-09-01	33.1000	33.1200	32.1000	32.8500	+4.785%	8	1,732	-22.983%
2026-08-31	34.5000	34.5000	31.3500	31.3500	-10.785%	14	1,726	-19.298%
2026-08-28	34.8000	35.1400	34.8000	35.1400	+2.449%	8	1,729	-28.002%
2026-08-27	34.4900	34.4900	34.3000	34.3000	-3.162%	3	1,722	-26.239%
2026-08-25	35.0600	35.4200	35.0600	35.4200	-0.506%	2	1,719	-28.571%
2026-08-24	34.1500	35.6000	34.1500	35.6000	+5.669%	3	1,718	-28.933%
2026-08-21	33.6900	33.6900	33.6900	33.6900	-10.040%	1	1,717	-24.904%
2026-08-20	38.0000	38.2600	37.3000	37.4500	+3.253%	4	1,716	-32.443%
2026-08-19	36.2000	36.2700	36.2000	36.2700	-4.174%	2	1,717	-30.245%
2026-08-14	37.2100	37.8500	37.2100	37.8500	-0.786%	5	1,716	-33.157%
2026-08-13	39.0800	39.1000	38.1500	38.1500	-6.564%	2,802	1,714	-33.683%
2026-08-12	40.6000	41.4500	40.6000	40.8300	+0.666%	1,126	2,377	-38.036%
2026-08-11	40.5600	40.5600	40.5600	40.5600	-2.570%	1	1,435	-37.623%
2026-08-10	42.0000	42.0000	41.6300	41.6300	-3.186%	10	1,435	-39.227%
2026-08-07	43.0700	43.0700	43.0000	43.0000	-4.232%	2	1,431	-41.163%
2026-08-05	45.2000	45.2000	44.8000	44.9000	-0.222%	29	1,430	-43.653%
2026-08-04	45.0000	45.0000	45.0000	45.0000	-0.662%	1	1,430	-43.778%
2026-08-03	47.0500	47.0500	45.3000	45.3000	-8.908%	22	1,431	-44.150%
2026-07-31	49.7200	49.7300	49.7200	49.7300	+0.262%	2	1,433	-49.125%
2026-07-30	49.6000	49.6000	49.6000	49.6000	-5.271%	1	1,431	-48.992%
2026-07-29	50.5000	52.3600	50.5000	52.3600	+4.720%	5	1,430	-51.681%
2026-07-28	50.6500	50.6500	50.0000	50.0000	+0.442%	6	1,433	-49.400%
2026-07-27	49.7000	49.7800	49.7000	49.7800	+1.966%	2	1,433	-49.176%
2026-07-24	46.1600	49.5000	46.1600	48.8200	+4.049%	100	1,433	-48.177%
2026-07-23	42.0000	46.9200	42.0000	46.9200	+38.571%	45	1,430	-46.078%
2026-07-22	33.8600	33.8600	33.8600	33.8600	-3.119%	1	1,422	-25.281%
2026-07-20	33.0000	34.9500	33.0000	34.9500	+1.304%	34	1,421	-27.611%
2026-07-17	34.5000	34.5000	34.5000	34.5000	+7.276%	10	1,418	-26.667%
2026-07-15	32.1600	32.1600	32.1600	32.1600	-3.713%	2	1,428	-21.331%
2026-07-08	33.4000	33.4000	33.4000	33.4000	+10.049%	15	1,426	-24.251%
2026-07-06	31.5500	31.5500	30.3200	30.3500	-8.502%	3	1,426	-16.639%
2026-07-02	32.8400	33.1700	32.8400	33.1700	+13.674%	2	1,428	-23.726%
2026-07-01	28.5200	29.1800	28.5200	29.1800	-4.391%	3	1,428	-13.297%
2026-06-30	30.5200	30.5200	30.5200	30.5200	-4.625%	1	1,427	-17.104%
2026-06-29	33.2500	33.2500	32.0000	32.0000	-7.246%	2	1,428	-20.938%
2026-06-26	34.5000	34.5000	34.5000	34.5000	-6.807%	1	1,427	-26.667%
2026-06-25	37.0500	37.3000	37.0200	37.0200	-1.752%	121	1,427	-31.659%
2026-06-24	37.6800	37.6800	37.6800	37.6800	+4.493%	32	1,392	-32.856%
2026-06-23	35.6500	36.0600	35.6500	36.0600	+10.613%	2	1,376	-29.839%
2026-06-22	32.6000	32.6000	32.6000	32.6000	-3.407%	2	1,375	-22.393%
2026-06-15	33.9900	33.9900	33.6500	33.7500	-10.879%	13	1,387	-25.037%
2026-06-11	37.8700	37.8700	37.8700	37.8700	-2.321%	2	1,387	-33.193%
2026-06-10	36.6000	38.7700	36.6000	38.7700	+4.220%	6	1,389	-34.743%
2026-06-05	33.1000	37.2000	33.1000	37.2000	+20.779%	461	1,393	-31.989%
2026-06-03	30.8000	30.8000	30.8000	30.8000	-2.839%	1	1,069	-17.857%
2026-06-02	31.7000	31.7000	31.7000	31.7000	-1.858%	2	1,070	-20.189%
2026-06-01	32.3000	32.3000	32.3000	32.3000	+8.754%	1	1,072	-21.672%
2026-05-28	29.7000	29.7000	29.7000	29.7000	-1.427%	1	1,071	-14.815%
2026-05-27	29.5500	30.3500	29.5500	30.1300	-2.175%	22	1,072	-16.031%
2026-05-22	31.6500	31.6500	30.8000	30.8000	-2.222%	10	1,053	-17.857%
2026-05-21	31.5000	31.5000	31.5000	31.5000	-4.545%	1	1,058	-19.683%
2026-05-20	33.0000	33.0000	33.0000	33.0000	-1.049%	1	1,058	-23.333%
2026-05-18	32.3000	33.3500	32.3000	33.3500	+5.538%	5	1,058	-24.138%
2026-05-15	31.7500	31.7500	31.0700	31.6000	+3.947%	6	1,058	-19.937%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-0.589%	1	1,056	-16.776%
2026-05-13	32.0300	32.0300	30.5500	30.5800	-4.438%	98	1,056	-17.266%
2026-05-12	32.0000	32.0000	32.0000	32.0000	+4.575%	2	1,056	-20.938%
2026-05-11	32.0000	32.5000	30.3800	30.6000	-2.236%	11	1,056	-17.320%
2026-05-08	31.2500	31.3000	31.0600	31.3000	-2.886%	514	1,090	-19.169%
2026-05-07	31.5500	32.4500	31.5500	32.2300	-7.118%	4	1,534	-21.502%
2026-05-06	34.8000	34.8000	34.7000	34.7000	-1.644%	2	1,536	-27.089%
2026-05-05	35.6000	35.6000	35.2800	35.2800	+0.829%	2	1,537	-28.288%
2026-05-01	36.2000	36.2000	34.9900	34.9900	-7.921%	4	1,537	-27.694%
2026-04-28	38.1500	38.1500	38.0000	38.0000	-5.426%	2	1,537	-33.421%
2026-04-27	39.9700	40.4900	39.9700	40.1800	+5.183%	8	1,536	-37.033%
2026-04-22	37.8000	38.2000	37.8000	38.2000	+0.262%	21	1,539	-33.770%
2026-04-21	38.1000	38.1000	38.1000	38.1000	-0.807%	2	1,557	-33.596%
2026-04-20	38.6000	38.6000	38.4100	38.4100	+3.114%	24	1,557	-34.132%
2026-04-17	36.5200	37.2500	36.5200	37.2500	-6.875%	10	1,533	-32.081%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+3.013%	1	1,533	-36.750%
2026-04-15	40.5500	40.5500	38.8300	38.8300	-9.021%	40	1,534	-34.844%
2026-04-14	42.6800	42.6800	42.6800	42.6800	-3.874%	100	1,525	-40.722%
2026-04-13	44.4000	44.4000	44.4000	44.4000	-5.472%	2	1,425	-43.018%
2026-04-09	49.7500	49.7500	46.9700	46.9700	-3.750%	21	1,425	-46.136%
2026-04-08	48.3600	48.8000	48.3600	48.8000	-3.271%	128	1,425	-48.156%
2026-04-07	50.6300	50.6400	50.4500	50.4500	+4.236%	4	1,297	-49.851%
2026-04-06	48.4000	48.4000	48.4000	48.4000	+16.795%	1	1,293	-47.727%
2026-04-01	41.9000	41.9000	41.4400	41.4400	-13.414%	2	1,292	-38.948%
2026-03-30	47.8300	47.8600	47.8300	47.8600	+3.818%	3	1,290	-47.137%
2026-03-27	44.9300	46.5100	44.9300	46.1000	+6.221%	16	1,289	-45.119%
2026-03-26	43.3700	43.4000	43.3700	43.4000	+11.054%	2	1,291	-41.705%
2026-03-25	39.0800	39.0800	39.0800	39.0800	-6.462%	1	1,289	-35.261%
2026-03-24	41.7800	41.7800	41.7800	41.7800	+0.918%	1	1,290	-39.445%
2026-03-23	41.4000	41.4000	41.4000	41.4000	-7.071%	8	1,289	-38.889%
2026-03-20	43.0300	44.5500	43.0300	44.5500	+7.349%	8	1,281	-43.210%
2026-03-19	41.1300	41.5000	41.1300	41.5000	+8.355%	2	1,289	-39.036%
2026-03-18	37.7500	38.3000	37.7500	38.3000	-0.623%	5	1,288	-33.943%
2026-03-17	38.3000	38.5400	38.3000	38.5400	-12.963%	7	1,286	-34.354%
2026-03-09	44.2800	44.2800	44.2800	44.2800	+10.012%	15	1,279	-42.864%
2026-03-06	40.7300	40.7300	40.2500	40.2500	+5.229%	15	1,294	-37.143%
2026-03-04	38.2500	38.2500	38.2500	38.2500	-10.211%	1	1,295	-33.856%
2026-03-03	42.6000	42.6000	42.6000	42.6000	+6.473%	2	1,296	-40.610%
2026-03-02	40.0100	40.0100	40.0100	40.0100	-0.349%	1	1,298	-36.766%
2026-02-27	39.5500	40.1500	39.5500	40.1500	+1.929%	4	1,298	-36.986%
2026-02-26	39.8000	39.8000	39.3900	39.3900	+3.522%	464	1,294	-35.771%
2026-02-25	37.5000	38.1000	37.5000	38.0500	-2.361%	17	1,667	-33.509%
2026-02-24	39.5500	39.5500	38.9700	38.9700	-6.096%	2	1,667	-35.078%
2026-02-23	41.5000	41.5000	41.2500	41.5000	+6.465%	176	1,667	-39.036%
2026-02-19	38.9800	38.9800	38.9800	38.9800	-2.526%	11	1,831	-35.095%
2026-02-18	39.8400	39.9900	39.8400	39.9900	-3.522%	2	1,831	-36.734%
2026-02-17	41.4500	41.4500	41.4500	41.4500	+2.472%	1	1,831	-38.963%
2026-02-12	40.1900	40.4500	40.1900	40.4500	+2.276%	11	1,831	-37.454%
2026-02-09	39.5500	39.5500	39.5500	39.5500	-1.372%	50	1,841	-36.030%
2026-02-06	42.0200	42.0200	40.1000	40.1000	-7.283%	14	1,841	-36.908%
2026-02-05	44.4700	46.0500	43.2500	43.2500	-0.598%	12	1,839	-41.503%
2026-02-04	40.9000	43.5100	40.9000	43.5100	+7.036%	19	1,844	-41.852%
2026-02-03	40.6500	40.6500	40.6500	40.6500	+3.225%	1	1,860	-37.761%
2026-02-02	39.3800	39.3800	39.3800	39.3800	+0.204%	2	1,861	-35.754%
2026-01-30	38.4000	39.3000	38.4000	39.3000	-3.558%	22	1,863	-35.623%
2026-01-29	40.3800	40.9500	40.3800	40.7500	+4.702%	7	1,862	-37.914%
2026-01-28	38.9200	38.9200	38.9200	38.9200	-1.168%	1	1,867	-34.995%
2026-01-27	39.1700	39.4400	39.1500	39.3800	+0.716%	11	1,867	-35.754%
2026-01-26	39.1000	39.1000	39.1000	39.1000	+3.989%	1	1,864	-35.294%
2026-01-23	37.6000	37.6000	37.6000	37.6000	-6.141%	1	1,864	-32.713%
2026-01-21	39.2000	40.1000	39.2000	40.0600	-2.173%	5	1,864	-36.845%
2026-01-20	40.4800	40.9500	40.4800	40.9500	+2.760%	2	1,863	-38.217%
2026-01-13	39.8500	39.8500	39.8500	39.8500	+0.759%	4	1,862	-36.512%
2026-01-12	39.5500	39.5500	39.5500	39.5500	-2.466%	1	1,866	-36.030%
2026-01-09	41.1000	41.1000	40.5500	40.5500	-4.137%	8	1,866	-37.608%
2026-01-08	42.4100	42.6500	42.3000	42.3000	-4.407%	3	1,870	-40.189%
2026-01-06	43.7200	44.4800	43.7200	44.2500	+5.332%	28	1,869	-42.825%
2026-01-05	41.9400	42.0100	41.7000	42.0100	-4.414%	11	1,878	-39.776%
2026-01-02	42.9800	43.9500	42.6600	43.9500	+4.320%	198	1,876	-42.435%
2025-12-31	42.1300	42.1300	42.1300	42.1300	+0.429%	1	2,047	-39.948%
2025-12-30	42.1500	42.1500	41.9500	41.9500	+1.231%	2	2,047	-39.690%
2025-12-29	41.1500	41.4400	41.1500	41.4400	+5.849%	6	2,046	-38.948%
2025-12-24	39.8900	39.8900	39.1500	39.1500	-0.886%	3	2,042	-35.377%
2025-12-23	39.5000	39.5000	39.5000	39.5000	-0.253%	3	2,042	-35.949%
2025-12-22	39.5500	39.8000	39.5500	39.6000	-4.000%	24	2,042	-36.111%
2025-12-19	40.8000	41.2500	40.8000	41.2500	+1.227%	2	2,020	-38.667%
2025-12-18	42.0500	42.0500	40.7500	40.7500	-1.996%	7	2,020	-37.914%
2025-12-16	42.3400	42.3400	41.5800	41.5800	-1.094%	8	2,022	-39.153%
2025-12-15	41.4500	42.0400	41.1300	42.0400	-3.578%	11	2,024	-39.819%
2025-12-11	44.4300	44.4300	43.6000	43.6000	-0.229%	4	2,017	-41.972%
2025-12-10	43.7000	43.7000	43.7000	43.7000	-0.023%	2	2,017	-42.105%
2025-12-09	44.6000	44.6000	43.7100	43.7100	-4.501%	3	2,017	-42.119%
2025-12-08	44.9000	45.7700	44.9000	45.7700	+3.365%	7	2,018	-44.724%
2025-12-04	44.5000	44.5000	44.2800	44.2800	-1.050%	6	2,014	-42.864%
2025-12-03	45.6000	45.6000	44.7100	44.7500	-5.491%	37	2,018	-43.464%
2025-12-02	47.0000	47.3500	46.6100	47.3500	+0.531%	20	2,009	-46.568%
2025-12-01	47.0000	47.4500	46.8500	47.1000	-0.191%	11	2,009	-46.285%
2025-11-28	47.6500	47.6500	47.1900	47.1900	-4.878%	27	2,012	-46.387%
2025-11-26	49.8500	49.8500	49.6100	49.6100	-3.200%	4	2,037	-49.002%
2025-11-25	52.2000	52.2000	50.9500	51.2500	+0.985%	82	2,037	-50.634%
2025-11-24	50.9200	50.9200	50.7500	50.7500	-5.704%	2	2,035	-50.148%
2025-11-21	54.0000	56.7800	53.8200	53.8200	+1.739%	8	2,035	-52.991%
2025-11-20	49.0000	53.4500	48.8000	52.9000	+0.380%	231	2,033	-52.174%
2025-11-19	51.2700	52.7000	51.2700	52.7000	-0.847%	2	1,810	-51.992%
2025-11-18	53.1500	53.1500	53.1500	53.1500	+2.408%	225	1,810	-52.399%
2025-11-17	51.0000	52.0000	50.2500	51.9000	-1.853%	159	1,585	-51.252%
2025-11-14	55.9000	55.9000	51.9500	52.8800	-0.320%	101	1,431	-52.156%
2025-11-13	49.1200	53.3100	49.1200	53.0500	+9.381%	8	1,430	-52.309%
2025-11-12	47.2500	48.5000	47.2500	48.5000	+1.168%	3	1,427	-47.835%
2025-11-11	48.6700	48.6700	47.9400	47.9400	-0.021%	3	1,424	-47.226%
2025-11-10	47.9500	47.9500	47.9500	47.9500	-5.331%	1	1,423	-47.237%
2025-11-07	51.0500	52.7500	50.6500	50.6500	+1.300%	15	1,424	-50.049%
2025-11-06	48.1000	50.8500	48.1000	50.0000	+5.798%	34	1,422	-49.400%
2025-11-05	48.6700	48.6700	47.2600	47.2600	-2.254%	6	1,410	-46.466%
2025-11-04	47.4000	48.3500	47.3000	48.3500	+6.147%	11	1,413	-47.673%
2025-11-03	45.5200	45.5500	45.4500	45.5500	-1.407%	4	1,409	-44.457%
2025-10-31	45.5500	46.6500	45.5500	46.2000	+0.697%	255	1,409	-45.238%
2025-10-30	45.8800	45.8800	45.8800	45.8800	+3.989%	3	1,207	-44.856%
2025-10-29	44.6700	44.6700	44.1200	44.1200	+0.455%	6	1,210	-42.656%
2025-10-28	43.9200	43.9200	43.9200	43.9200	-0.182%	2	1,209	-42.395%
2025-10-27	45.5500	45.5500	44.0000	44.0000	-6.283%	5	1,212	-42.500%
2025-10-24	46.0000	47.2500	46.0000	46.9500	+2.556%	11	1,212	-46.113%
2025-10-23	49.6200	49.6200	45.7300	45.7800	-3.275%	24	1,208	-44.736%
2025-10-22	47.3500	47.8800	47.3300	47.3300	+1.807%	14	1,207	-46.546%
2025-10-21	47.3500	47.3500	46.4000	46.4900	-1.504%	6	1,207	-45.580%
2025-10-20	47.2000	47.2000	47.2000	47.2000	-1.069%	1	1,206	-46.398%
2025-10-16	47.7100	47.7100	47.7100	47.7100	-1.344%	1	1,206	-46.971%
2025-10-14	48.4300	48.4300	48.3600	48.3600	-0.289%	2	1,205	-47.684%
2025-10-13	48.9800	49.3500	48.5000	48.5000	-4.433%	5	1,206	-47.835%
2025-10-10	46.7400	51.2500	46.5500	50.7500	+4.986%	22	1,203	-50.148%
2025-10-09	48.0500	48.3400	48.0500	48.3400	+1.661%	2	1,204	-47.662%
2025-10-08	47.6500	47.8900	47.5500	47.5500	-1.349%	16	1,205	-46.793%
2025-10-07	46.9000	48.2000	46.9000	48.2000	+2.925%	2	1,208	-47.510%
2025-10-06	47.3000	47.3000	46.8100	46.8300	-4.623%	4	1,208	-45.975%
2025-10-03	49.0500	50.5500	48.8500	49.1000	+2.292%	18	1,206	-48.473%
2025-10-02	44.3500	48.0000	44.3500	48.0000	+6.667%	14	1,201	-47.292%
2025-10-01	46.4000	46.4000	44.8000	45.0000	-3.537%	351	1,200	-43.778%
2025-09-30	47.2700	47.8900	46.6500	46.6500	-1.165%	46	1,093	-45.766%
2025-09-29	46.8500	47.2000	46.7000	47.2000	0.000%	3	1,074	-46.398%
2025-09-26	47.9700	47.9700	47.2000	47.2000	-3.476%	4	1,074	-46.398%
2025-09-25	47.9000	49.1000	47.9000	48.9000	+5.616%	16	1,076	-48.262%
2025-09-24	47.2000	47.2000	46.3000	46.3000	-5.123%	13	1,073	-45.356%
2025-09-23	47.4000	49.0000	47.4000	48.8000	+1.773%	10	1,082	-48.156%
2025-09-22	46.7700	47.9500	45.9500	47.9500	-0.270%	110	1,078	-47.237%
2025-09-19	48.3100	48.7500	47.5500	48.0800	-2.376%	258	1,094	-47.379%
2025-09-18	47.8400	49.2500	47.5800	49.2500	+2.711%	101	915	-48.629%
2025-09-17	49.3300	49.8000	47.4700	47.9500	-1.520%	399	843	-47.237%
2025-09-16	49.7500	49.7500	48.6000	48.6900	-2.853%	618	619	-48.039%
2025-09-15	50.0000	51.2300	49.1000	50.1200	0.000%	210	177	-49.521%