Dark

TSLA20280121P290
TSLA Jan 21 2028 290.00 Put (TSLA280121P00290000)
option OPRA

EOD

Sep 21, 2026

30.48-6.215%(-2.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	30.1100	30.4800	30.1100	30.4800	-6.215%	6	2,035	0.000%
2026-09-17	32.4500	32.5000	32.4500	32.5000	-4.271%	3	2,036	-6.215%
2026-09-16	33.9000	34.1500	33.8500	33.9500	-2.582%	357	2,037	-10.221%
2026-09-15	34.4000	35.0000	33.9500	34.8500	+0.868%	35	2,223	-12.539%
2026-09-14	34.5500	34.5500	34.5500	34.5500	+2.158%	6	2,212	-11.780%
2026-09-11	33.8200	33.8200	33.8200	33.8200	+2.268%	1	2,207	-9.876%
2026-09-08	34.8000	34.8000	33.0700	33.0700	-8.646%	4	2,207	-7.832%
2026-09-04	34.2000	36.2000	33.7500	36.2000	+14.196%	39	2,198	-15.801%
2026-09-03	32.7800	32.7800	31.6400	31.7000	-10.198%	149	2,198	-3.849%
2026-08-31	35.3000	35.3000	35.3000	35.3000	-8.073%	68	2,119	-13.654%
2026-08-27	38.4000	38.4000	38.4000	38.4000	-3.396%	1	2,079	-20.625%
2026-08-24	39.7500	39.7500	39.7500	39.7500	+6.597%	2	2,079	-23.321%
2026-08-21	40.2200	40.2200	37.2900	37.2900	-9.490%	1,018	2,077	-18.262%
2026-08-20	42.2000	42.2000	41.2000	41.2000	+2.284%	1,011	2,620	-26.019%
2026-08-19	40.3000	40.5500	39.9700	40.2800	-5.645%	2,171	2,093	-24.330%
2026-08-18	42.2000	42.7300	41.7900	42.6900	+1.281%	102	2,843	-28.602%
2026-08-17	41.2500	42.1500	41.2500	42.1500	+0.958%	5	2,836	-27.687%
2026-08-14	42.3000	42.5100	41.5000	41.7500	-1.487%	2,006	2,831	-26.994%
2026-08-13	43.4500	43.4500	42.3800	42.3800	-6.446%	9	1,407	-28.079%
2026-08-12	45.3000	45.3000	45.3000	45.3000	+0.110%	1	1,409	-32.715%
2026-08-11	44.1600	45.2500	44.1500	45.2500	-2.793%	11	1,409	-32.641%
2026-08-10	47.2800	47.2800	46.5500	46.5500	-2.000%	3	1,406	-34.522%
2026-08-07	48.2800	48.2800	47.5000	47.5000	-4.733%	2	1,404	-35.832%
2026-08-06	49.8600	49.8600	49.8600	49.8600	+0.221%	1	1,404	-38.869%
2026-08-03	51.7000	51.7000	49.7500	49.7500	-6.573%	7	1,404	-38.734%
2026-07-31	53.5800	53.5900	53.2500	53.2500	-2.347%	16	1,399	-42.761%
2026-07-30	54.6500	54.6500	54.5300	54.5300	-5.330%	2	1,386	-44.104%
2026-07-29	55.2300	57.6000	55.2300	57.6000	+5.688%	7	1,386	-47.083%
2026-07-28	55.4000	55.4000	54.5000	54.5000	+0.982%	375	1,492	-44.073%
2026-07-27	53.2600	54.8500	53.2600	53.9700	-0.736%	5	1,024	-43.524%
2026-07-24	51.8900	54.6500	51.8900	54.3700	+8.740%	6	1,023	-43.940%
2026-07-23	46.7900	50.9000	46.7900	50.0000	+34.626%	113	1,019	-39.040%
2026-07-22	36.7700	37.2300	36.7700	37.1400	-2.160%	112	974	-17.932%
2026-07-20	37.9600	37.9600	37.9600	37.9600	+7.353%	1	983	-19.705%
2026-07-14	35.2500	35.3600	35.2500	35.3600	-2.910%	4	983	-13.801%
2026-07-13	36.2700	36.4200	36.2700	36.4200	+6.243%	4	983	-16.310%
2026-07-10	34.2800	34.2800	34.2800	34.2800	-4.989%	1	981	-11.085%
2026-07-09	36.5500	36.5500	36.0800	36.0800	+7.734%	2	981	-15.521%
2026-07-06	33.4900	33.4900	33.4900	33.4900	+4.136%	1	982	-8.988%
2026-07-01	32.3300	32.3300	31.9000	32.1600	-20.886%	4	982	-5.224%
2026-06-25	41.3500	41.3500	40.6500	40.6500	+8.835%	114	981	-25.018%
2026-06-15	37.1800	37.3500	37.0500	37.3500	-12.118%	15	914	-18.394%
2026-06-12	42.5000	42.5000	42.5000	42.5000	+0.759%	20	914	-28.282%
2026-06-11	42.1800	42.1800	42.1800	42.1800	-2.923%	100	914	-27.738%
2026-06-10	42.5500	43.4500	42.5000	43.4500	+8.625%	22	814	-29.850%
2026-06-09	39.0000	40.0000	39.0000	40.0000	+7.469%	100	804	-23.800%
2026-06-08	37.9000	37.9000	37.2100	37.2200	-9.109%	11	704	-18.109%
2026-06-05	36.6500	40.9500	36.6500	40.9500	+18.182%	22	696	-25.568%
2026-06-02	35.0000	35.0000	34.6500	34.6500	+2.515%	80	681	-12.035%
2026-06-01	33.8000	33.8000	33.8000	33.8000	+3.840%	1	601	-9.822%
2026-05-29	32.5500	32.5500	32.5500	32.5500	-0.611%	1	602	-6.359%
2026-05-28	32.5800	32.7500	32.5800	32.7500	-1.057%	2	602	-6.931%
2026-05-27	33.1000	33.1000	33.1000	33.1000	-1.780%	50	601	-7.915%
2026-05-26	33.7000	33.7000	33.7000	33.7000	-2.177%	1	589	-9.555%
2026-05-15	34.4500	34.4500	34.4500	34.4500	+3.765%	4	590	-11.524%
2026-05-14	33.9000	33.9000	33.0600	33.2000	-5.359%	5	594	-8.193%
2026-05-13	35.0800	35.0800	35.0800	35.0800	+4.095%	1	595	-13.113%
2026-05-11	33.6500	33.7000	33.6500	33.7000	-1.028%	3	595	-9.555%
2026-05-08	34.7300	34.7300	33.9200	34.0500	-3.129%	207	595	-10.485%
2026-05-07	35.1500	35.1500	35.1500	35.1500	-8.938%	1	527	-13.286%
2026-05-01	39.1900	39.1900	38.6000	38.6000	-7.766%	11	522	-21.036%
2026-04-30	41.8500	41.8500	41.8500	41.8500	-0.167%	1	522	-27.168%
2026-04-27	41.9200	41.9200	41.9200	41.9200	-3.543%	1	521	-27.290%
2026-04-24	43.4600	43.4600	43.4600	43.4600	-0.435%	1	520	-29.867%
2026-04-23	42.9500	43.6500	42.9500	43.6500	+5.054%	2	521	-30.172%
2026-04-17	41.5500	41.5500	41.5500	41.5500	-1.142%	1	521	-26.643%
2026-04-15	42.0300	42.0300	42.0300	42.0300	-8.352%	2	521	-27.480%
2026-04-14	45.8600	45.8600	45.8600	45.8600	-9.707%	1	523	-33.537%
2026-04-10	51.0000	51.0000	50.7900	50.7900	-3.624%	2	522	-39.988%
2026-04-09	52.7000	52.7000	52.7000	52.7000	+0.057%	20	520	-42.163%
2026-04-08	50.7500	52.6700	50.7500	52.6700	+4.132%	5	503	-42.130%
2026-04-06	50.5800	50.5800	50.5800	50.5800	+4.289%	1	502	-39.739%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+6.080%	10	501	-37.155%
2026-04-01	45.7200	45.7200	45.7200	45.7200	-6.311%	1	501	-33.333%
2026-03-31	48.8000	48.8000	48.8000	48.8000	-4.873%	1	500	-37.541%
2026-03-30	51.3000	51.3000	51.2500	51.3000	+1.786%	25	500	-40.585%
2026-03-27	50.6300	50.6300	50.4000	50.4000	+6.893%	26	481	-39.524%
2026-03-26	47.0600	47.2500	47.0500	47.1500	+10.164%	255	475	-35.355%
2026-03-25	42.8000	42.8000	42.8000	42.8000	-4.251%	1	250	-28.785%
2026-03-24	44.9000	44.9000	44.3900	44.7000	-4.487%	17	250	-31.812%
2026-03-20	46.8000	46.8000	46.8000	46.8000	+13.592%	1	242	-34.872%
2026-03-18	41.2000	41.2000	41.2000	41.2000	-5.396%	5	242	-26.019%
2026-03-16	43.5500	43.5500	43.5500	43.5500	-0.412%	2	242	-30.011%
2026-03-13	44.5700	44.5700	43.7300	43.7300	+5.373%	5	240	-30.300%
2026-03-11	40.9100	41.5000	40.9100	41.5000	-2.924%	6	235	-26.554%
2026-03-10	42.7500	42.7500	42.7500	42.7500	-3.215%	1	235	-28.702%
2026-03-09	48.2500	48.2500	44.1700	44.1700	-0.406%	21	235	-30.994%
2026-03-06	44.3500	44.3500	44.3500	44.3500	+5.595%	3	235	-31.274%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+1.327%	1	235	-27.429%
2026-03-04	41.4500	41.4500	41.4500	41.4500	-6.349%	1	235	-26.466%
2026-03-03	45.5000	45.6500	44.2600	44.2600	+0.249%	12	235	-31.134%
2026-02-27	44.0000	44.1500	44.0000	44.1500	+6.386%	2	234	-30.963%
2026-02-25	41.5000	41.5000	41.5000	41.5000	-4.707%	1	231	-26.554%
2026-02-24	43.5500	43.5500	43.5500	43.5500	-4.265%	1	231	-30.011%
2026-02-23	45.4900	45.4900	45.4900	45.4900	+6.910%	3	231	-32.996%
2026-02-19	42.5500	42.5500	42.5500	42.5500	+0.024%	11	231	-28.367%
2026-02-18	42.5400	42.5400	42.5400	42.5400	-5.467%	1	231	-28.350%
2026-02-17	45.8800	45.8800	45.0000	45.0000	+10.024%	2	232	-32.267%
2026-02-11	40.9000	40.9000	40.9000	40.9000	-3.583%	10	231	-25.477%
2026-02-10	42.4200	42.4200	42.4200	42.4200	-3.062%	1	231	-28.147%
2026-02-09	43.7600	43.7600	43.7600	43.7600	-7.874%	12	232	-30.347%
2026-02-05	50.0000	50.0000	47.3000	47.5000	+4.741%	3	223	-35.832%
2026-02-04	46.2000	46.2000	45.3500	45.3500	+5.539%	3	222	-32.789%
2026-02-02	43.0500	43.0500	42.9700	42.9700	+0.515%	12	224	-29.067%
2026-01-30	42.7500	42.7500	42.7500	42.7500	-4.469%	2	216	-28.702%
2026-01-29	44.0000	44.7500	44.0000	44.7500	+4.776%	3	216	-31.888%
2026-01-27	42.7300	42.7300	42.7100	42.7100	-1.816%	6	214	-28.635%
2026-01-20	43.5000	43.5000	43.5000	43.5000	+4.819%	15	214	-29.931%
2026-01-16	41.5000	41.5000	41.5000	41.5000	-3.712%	7	214	-26.554%
2026-01-15	43.1000	43.1000	43.1000	43.1000	+0.116%	1	214	-29.281%
2026-01-12	42.8000	43.0500	42.8000	43.0500	-3.280%	6	214	-29.199%
2026-01-09	44.8500	44.8500	44.5100	44.5100	-3.866%	17	214	-31.521%
2026-01-08	47.4000	47.4000	46.3000	46.3000	0.000%	116	215	-34.168%
2026-01-07	47.3700	47.3700	46.2500	46.3000	-4.041%	11	261	-34.168%
2026-01-06	47.5000	48.2500	47.5000	48.2500	+6.184%	5	255	-36.829%
2026-01-05	45.3500	45.4400	45.3500	45.4400	-4.337%	3	251	-32.923%
2026-01-02	45.3000	47.5000	45.3000	47.5000	+4.649%	120	251	-35.832%
2025-12-30	45.2200	45.3900	45.2200	45.3900	+1.476%	3	141	-32.849%
2025-12-29	44.7000	44.7300	44.7000	44.7300	+4.632%	3	140	-31.858%
2025-12-23	42.9000	42.9000	42.7500	42.7500	-0.070%	4	137	-28.702%
2025-12-22	42.9100	42.9100	42.6400	42.7800	-2.684%	9	134	-28.752%
2025-12-19	43.9600	43.9600	43.9600	43.9600	-0.588%	1	130	-30.664%
2025-12-18	45.0600	45.0600	44.2200	44.2200	-5.005%	4	129	-31.072%
2025-12-17	44.4500	46.5500	44.2900	46.5500	+2.873%	6	133	-34.522%
2025-12-15	44.9000	45.2500	44.6300	45.2500	-2.897%	11	131	-32.641%
2025-12-12	46.2300	46.6000	46.1400	46.6000	-0.935%	5	134	-34.592%
2025-12-09	47.9500	47.9500	47.0400	47.0400	-4.970%	3	129	-35.204%
2025-12-08	49.2500	49.5000	49.2500	49.5000	+4.320%	3	129	-38.424%
2025-12-05	46.8000	47.5000	46.8000	47.4500	-6.961%	4	126	-35.764%
2025-12-01	51.2500	51.2500	51.0000	51.0000	-0.293%	2	127	-40.235%
2025-11-28	51.1500	51.1500	51.1500	51.1500	-7.454%	10	127	-40.411%
2025-11-25	57.1800	57.1800	55.0400	55.2700	+0.987%	26	123	-44.853%
2025-11-24	54.7500	54.7600	54.4700	54.7300	-5.865%	25	149	-44.308%
2025-11-21	58.1400	58.1400	58.1400	58.1400	+10.218%	3	124	-47.575%
2025-11-20	52.7500	52.7500	52.7500	52.7500	-6.306%	1	121	-42.218%
2025-11-19	56.3000	56.3000	56.3000	56.3000	-1.054%	1	120	-45.861%
2025-11-17	56.9000	56.9000	56.9000	56.9000	+0.619%	2	120	-46.432%
2025-11-13	53.4000	57.5000	53.4000	56.5500	+9.381%	5	118	-46.101%
2025-11-12	52.5000	52.5000	51.7000	51.7000	-1.748%	12	115	-41.044%
2025-11-11	52.1500	52.6200	52.1500	52.6200	-1.276%	12	114	-42.075%
2025-11-10	53.3000	53.3000	53.3000	53.3000	-2.790%	8	114	-42.814%
2025-11-07	56.4800	56.4800	54.8300	54.8300	+1.069%	2	114	-44.410%
2025-11-06	51.9000	54.4400	51.9000	54.2500	+6.582%	11	115	-43.816%
2025-11-05	50.9000	50.9000	50.9000	50.9000	-0.838%	1	111	-40.118%
2025-11-04	51.0000	51.3300	51.0000	51.3300	+4.648%	2	112	-40.620%
2025-11-03	49.0500	49.0500	49.0500	49.0500	-2.291%	1	110	-37.859%
2025-10-31	49.6200	50.2000	49.6200	50.2000	-1.084%	13	110	-39.283%
2025-10-30	50.6400	50.7500	50.6400	50.7500	+5.950%	2	111	-39.941%
2025-10-29	48.2500	48.2500	47.9000	47.9000	-0.208%	2	109	-36.367%
2025-10-28	48.0000	48.0000	48.0000	48.0000	+0.989%	1	110	-36.500%
2025-10-27	49.3500	49.3500	47.5300	47.5300	-7.888%	4	113	-35.872%
2025-10-24	49.5500	51.6000	49.5500	51.6000	+5.955%	5	113	-40.930%
2025-10-23	52.3000	52.3000	48.7000	48.7000	-6.166%	9	109	-37.413%
2025-10-22	51.4400	51.9000	51.4400	51.9000	+3.325%	2	112	-41.272%
2025-10-21	50.0000	50.2300	50.0000	50.2300	-1.510%	4	111	-39.319%
2025-10-20	51.0000	51.0000	50.9000	51.0000	-2.168%	3	115	-40.235%
2025-10-17	52.1300	52.1300	52.1300	52.1300	-4.349%	1	115	-41.531%
2025-10-16	54.5000	54.5000	54.5000	54.5000	+3.730%	2	114	-44.073%
2025-10-14	54.5000	54.5000	52.5400	52.5400	+0.076%	17	112	-41.987%
2025-10-13	52.5000	52.5000	52.5000	52.5000	-4.545%	2	115	-41.943%
2025-10-10	50.6100	55.0000	50.6100	55.0000	+5.871%	7	117	-44.582%
2025-10-08	51.9500	51.9500	51.9500	51.9500	-1.048%	2	119	-41.328%
2025-10-07	52.0500	52.5000	52.0500	52.5000	+4.582%	2	117	-41.943%
2025-10-06	50.6300	50.6300	50.2000	50.2000	-5.086%	12	116	-39.283%
2025-10-03	53.2600	55.0000	52.8900	52.8900	+3.402%	9	114	-42.371%
2025-10-02	48.5000	51.1500	48.2300	51.1500	+5.074%	4	108	-40.411%
2025-10-01	49.1200	49.1500	48.5900	48.6800	-5.841%	23	105	-37.387%
2025-09-30	51.7000	51.7000	51.7000	51.7000	+0.682%	1	116	-41.044%
2025-09-29	51.3500	51.3500	51.3500	51.3500	+0.430%	1	116	-40.643%
2025-09-26	52.0000	53.6500	51.1300	51.1300	-3.163%	6	115	-40.387%
2025-09-25	52.9700	52.9700	52.8000	52.8000	+4.451%	3	114	-42.273%
2025-09-24	50.7500	50.7500	50.3700	50.5500	-4.442%	7	114	-39.703%
2025-09-23	51.5900	52.9000	51.2500	52.9000	+3.868%	8	120	-42.382%
2025-09-22	51.1200	51.7100	49.7200	50.9300	-1.774%	81	124	-40.153%
2025-09-19	52.7000	52.7000	51.8000	51.8500	-2.409%	14	75	-41.215%
2025-09-18	52.0500	53.1300	52.0500	53.1300	+1.977%	5	67	-42.631%
2025-09-17	53.7900	53.7900	51.7800	52.1000	-2.580%	47	66	-41.497%
2025-09-16	53.9500	54.0000	53.1500	53.4800	-3.379%	38	39	-43.007%
2025-09-15	54.0000	55.7500	53.5500	55.3500	0.000%	16	13	-44.932%