Dark

TSLA20280121P310
TSLA Jan 21 2028 310.00 Put (TSLA280121P00310000)
option OPRA

EOD

Sep 23, 2026

36.15-2.692%(-1.00)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	36.3800	36.3800	35.9500	36.1500	-2.692%	176	1,430	0.000%
2026-09-22	37.7500	37.7500	37.1500	37.1500	-1.589%	30	1,450	-2.692%
2026-09-21	37.7500	37.7700	37.3000	37.7500	-6.790%	9	1,422	-4.238%
2026-09-17	40.3500	40.5000	40.2500	40.5000	-5.594%	9	1,419	-10.741%
2026-09-16	42.9300	42.9300	41.7500	42.9000	+2.143%	15	1,415	-15.734%
2026-09-15	42.5500	42.5500	42.0000	42.0000	-0.190%	27	1,407	-13.929%
2026-09-14	42.0800	42.0800	42.0800	42.0800	+1.154%	1	1,427	-14.092%
2026-09-11	41.5000	41.8000	41.1500	41.6000	+0.726%	61	1,427	-13.101%
2026-09-10	41.3000	41.3000	41.3000	41.3000	0.000%	2	1,451	-12.470%
2026-09-08	43.1500	43.3000	41.1300	41.3000	-6.877%	28	1,453	-12.470%
2026-09-04	43.1000	44.4500	42.2200	44.3500	+11.432%	23	1,442	-18.489%
2026-09-03	42.7000	42.7000	39.2500	39.8000	-12.025%	39	1,442	-9.171%
2026-09-02	45.2400	45.2400	45.2400	45.2400	+1.208%	1	1,444	-20.093%
2026-08-31	44.7000	44.7000	44.7000	44.7000	-4.385%	1	1,444	-19.128%
2026-08-27	46.6500	46.8500	46.6500	46.7500	-1.971%	58	1,445	-22.674%
2026-08-25	47.6900	47.6900	47.6900	47.6900	-0.749%	1	1,415	-24.198%
2026-08-24	48.0500	48.0500	48.0500	48.0500	+3.937%	2	1,414	-24.766%
2026-08-21	46.4500	46.9000	46.2300	46.2300	-9.442%	15	1,414	-21.804%
2026-08-20	50.7500	51.0500	50.7500	51.0500	+3.508%	3	1,426	-29.187%
2026-08-19	51.4800	51.4800	48.9100	49.3200	-3.860%	14	1,429	-26.703%
2026-08-18	51.7500	52.2500	51.3000	51.3000	-0.195%	30	1,419	-29.532%
2026-08-17	51.4000	51.4000	51.4000	51.4000	+2.800%	1	1,403	-29.669%
2026-08-14	50.1000	50.1000	50.0000	50.0000	-2.818%	4	1,403	-27.700%
2026-08-13	51.9500	51.9500	51.4500	51.4500	-7.961%	52	1,401	-29.738%
2026-08-12	55.9000	55.9000	55.9000	55.9000	+2.852%	1	1,399	-35.331%
2026-08-11	54.3800	54.4100	54.3500	54.3500	-1.895%	9	1,398	-33.487%
2026-08-10	56.2500	56.2500	55.4000	55.4000	-5.590%	182	1,399	-34.747%
2026-08-07	58.6800	58.6800	58.6800	58.6800	-0.979%	1	1,399	-38.395%
2026-08-05	59.5000	60.0800	59.2600	59.2600	-0.986%	10	1,400	-38.998%
2026-08-04	59.2000	60.1000	59.2000	59.8500	-0.250%	26	1,391	-39.599%
2026-08-03	60.0000	60.0000	60.0000	60.0000	-6.440%	3	1,370	-39.750%
2026-07-31	64.3500	64.8500	64.1300	64.1300	-0.958%	6	1,367	-43.630%
2026-07-30	66.9000	66.9000	64.7500	64.7500	-5.914%	5	1,364	-44.170%
2026-07-29	66.7000	68.8200	65.8000	68.8200	+5.229%	11	1,366	-47.472%
2026-07-28	65.9100	65.9100	65.4000	65.4000	-0.683%	3	1,369	-44.725%
2026-07-27	63.5000	65.8500	63.5000	65.8500	+2.411%	112	1,371	-45.103%
2026-07-24	63.7000	65.3500	63.7000	64.3000	+8.140%	860	1,352	-43.779%
2026-07-23	55.6200	61.5200	55.6200	59.4600	+30.681%	26	804	-39.203%
2026-07-22	44.8900	45.5000	44.8900	45.5000	-2.214%	6	803	-20.549%
2026-07-20	44.1500	46.7000	44.1500	46.5300	+2.874%	25	803	-22.308%
2026-07-17	45.2300	45.2300	45.2300	45.2300	+4.217%	2	803	-20.075%
2026-07-15	42.1700	43.4000	42.1700	43.4000	+5.417%	6	803	-16.705%
2026-07-07	41.1300	41.1900	41.0800	41.1700	+0.956%	30	808	-12.193%
2026-07-06	40.7100	40.8100	40.6500	40.7800	-9.659%	49	788	-11.354%
2026-07-02	45.0000	45.1400	45.0000	45.1400	+17.216%	70	792	-19.916%
2026-07-01	38.5100	38.5100	38.5100	38.5100	-16.100%	1	792	-6.128%
2026-06-26	45.9000	45.9000	45.9000	45.9000	-6.612%	2	791	-21.242%
2026-06-25	49.4500	49.6000	49.0000	49.1500	+0.306%	60	789	-26.450%
2026-06-24	47.8500	49.2800	47.8000	49.0000	+1.261%	10	740	-26.224%
2026-06-23	48.3900	48.3900	48.3900	48.3900	+8.498%	8	741	-25.294%
2026-06-16	44.6500	44.6500	44.6000	44.6000	-13.230%	2	741	-18.946%
2026-06-10	50.4400	51.6000	50.4400	51.4000	+24.909%	20	741	-29.669%
2026-06-02	41.1500	41.1500	41.1500	41.1500	+5.378%	5	735	-12.151%
2026-05-28	39.0000	39.0500	39.0000	39.0500	-1.264%	2	737	-7.426%
2026-05-26	40.3000	40.3000	39.5500	39.5500	-4.307%	14	737	-8.597%
2026-05-22	41.3300	41.3300	41.3300	41.3300	-0.097%	1	739	-12.533%
2026-05-21	41.3700	41.3700	41.3700	41.3700	-7.346%	1	738	-12.618%
2026-05-19	44.6500	44.6500	44.6500	44.6500	+10.383%	1	738	-19.037%
2026-05-15	40.4500	40.4500	40.4500	40.4500	+0.722%	70	738	-10.630%
2026-05-13	40.3800	40.3800	39.7000	40.1600	-2.430%	7	667	-9.985%
2026-05-12	41.1600	41.1600	41.1600	41.1600	+3.939%	12	667	-12.172%
2026-05-11	39.6000	39.6000	39.6000	39.6000	-2.679%	3	667	-8.712%
2026-05-08	40.4500	40.6900	40.3700	40.6900	-8.644%	33	668	-11.158%
2026-05-06	44.5400	44.5400	44.5400	44.5400	-3.656%	2	668	-18.837%
2026-05-05	46.3300	46.3300	46.2300	46.2300	-0.043%	2	668	-21.804%
2026-05-01	46.2500	46.2500	46.2500	46.2500	-6.660%	10	672	-21.838%
2026-04-27	51.6200	51.6200	49.5500	49.5500	-6.333%	2	672	-27.043%
2026-04-23	52.9000	52.9000	52.9000	52.9000	+6.869%	1	672	-31.664%
2026-04-22	49.4900	49.5400	49.4900	49.5000	-2.038%	4	672	-26.970%
2026-04-20	49.8900	50.5300	49.8900	50.5300	+3.971%	2	672	-28.458%
2026-04-17	49.5000	49.5000	47.2000	48.6000	-5.078%	585	672	-25.617%
2026-04-16	51.2000	51.2000	51.2000	51.2000	+3.539%	5	673	-29.395%
2026-04-15	49.4500	49.4500	49.4500	49.4500	-15.020%	2	673	-26.896%
2026-04-13	58.1900	58.1900	58.1900	58.1900	-5.305%	2	675	-37.876%
2026-04-09	61.4500	61.4500	61.4500	61.4500	0.000%	1	674	-41.172%
2026-04-08	61.9000	61.9000	61.4500	61.4500	-3.228%	35	674	-41.172%
2026-04-07	64.0800	64.0800	63.5000	63.5000	+20.038%	15	702	-43.071%
2026-04-01	54.1500	54.1500	52.9000	52.9000	-10.913%	59	687	-31.664%
2026-03-27	59.2400	59.3800	59.2400	59.3800	+8.894%	11	630	-39.121%
2026-03-26	54.3500	54.5300	54.3500	54.5300	+3.906%	34	629	-33.706%
2026-03-25	52.4800	52.4800	52.4800	52.4800	-1.223%	1	646	-31.117%
2026-03-24	53.2200	53.2200	53.1300	53.1300	+0.625%	2	645	-31.959%
2026-03-23	52.8000	52.8000	52.8000	52.8000	-0.509%	1	644	-31.534%
2026-03-19	51.4500	53.0700	51.4500	53.0700	+5.675%	2	643	-31.882%
2026-03-17	50.2200	50.2200	50.2200	50.2200	-3.050%	10	643	-28.017%
2026-03-06	52.2400	52.2400	51.7500	51.8000	+5.285%	94	643	-30.212%
2026-02-25	49.2000	49.2000	49.2000	49.2000	-1.933%	2	692	-26.524%
2026-02-19	50.1700	50.1700	50.1700	50.1700	+0.946%	4	692	-27.945%
2026-02-10	49.7000	49.7000	49.7000	49.7000	-10.852%	1	692	-27.264%
2026-02-05	58.4000	58.4000	55.7500	55.7500	+9.314%	4	691	-35.157%
2026-02-03	51.0000	51.0000	51.0000	51.0000	-3.336%	2	695	-29.118%
2026-01-29	51.1000	52.7600	51.1000	52.7600	+6.715%	15	693	-31.482%
2026-01-28	49.6500	49.6500	49.4400	49.4400	+2.573%	20	693	-26.881%
2026-01-23	48.2000	48.2000	48.2000	48.2000	-4.080%	1	673	-25.000%
2026-01-21	51.7300	51.7300	50.2500	50.2500	-2.427%	2	673	-28.060%
2026-01-20	51.1200	51.5000	51.1200	51.5000	+5.641%	3	673	-29.806%
2026-01-16	49.4800	49.6000	48.7500	48.7500	-6.250%	36	671	-25.846%
2026-01-14	52.0000	52.0000	51.9000	52.0000	+4.021%	3	671	-30.481%
2026-01-12	50.5900	50.5900	49.9900	49.9900	-2.781%	4	671	-27.686%
2026-01-09	53.4900	53.4900	51.4200	51.4200	-5.391%	45	671	-29.697%
2026-01-08	54.3500	54.3500	54.3500	54.3500	-1.361%	1	682	-33.487%
2026-01-07	55.1000	55.1000	55.1000	55.1000	-1.431%	1	682	-34.392%
2026-01-06	55.9600	55.9600	55.9000	55.9000	+1.692%	2	682	-35.331%
2026-01-02	54.8100	54.9700	54.8100	54.9700	+5.206%	4	680	-34.237%
2025-12-29	51.6500	52.2500	51.6500	52.2500	+4.920%	3	676	-30.813%
2025-12-26	49.2500	49.8000	49.2500	49.8000	+0.101%	2	676	-27.410%
2025-12-23	49.7500	49.7500	49.7500	49.7500	0.000%	2	676	-27.337%
2025-12-22	49.7500	49.7500	49.7500	49.7500	-2.794%	2	676	-27.337%
2025-12-19	51.1800	51.1800	51.1800	51.1800	-0.039%	4	674	-29.367%
2025-12-18	51.3500	51.3500	51.2000	51.2000	-5.273%	6	678	-29.395%
2025-12-17	51.3500	54.0500	51.3500	54.0500	+0.934%	4	684	-33.117%
2025-12-16	53.5500	53.5500	53.5500	53.5500	+2.390%	5	681	-32.493%
2025-12-15	52.3000	52.3000	52.3000	52.3000	-3.148%	1	681	-30.880%
2025-12-12	53.0000	55.1500	53.0000	54.0000	-2.174%	4	681	-33.056%
2025-12-11	56.0100	56.0100	54.8300	55.2000	+0.822%	6	679	-34.511%
2025-12-10	55.5100	55.5100	54.7500	54.7500	0.000%	3	681	-33.973%
2025-12-09	54.9900	54.9900	54.7500	54.7500	-4.032%	11	680	-33.973%
2025-12-08	56.5500	57.0500	56.5500	57.0500	+3.633%	2	680	-36.635%
2025-12-05	54.8800	55.0500	54.8800	55.0500	-1.344%	3	680	-34.332%
2025-12-04	55.7000	55.8000	55.7000	55.8000	-1.968%	3	679	-35.215%
2025-12-03	56.9200	56.9200	56.9200	56.9200	-5.291%	4	679	-36.490%
2025-12-02	60.1000	60.1000	60.1000	60.1000	+1.778%	1	675	-39.850%
2025-12-01	58.9800	59.0500	58.9800	59.0500	-7.008%	2	675	-38.781%
2025-11-24	63.5000	63.5000	63.5000	63.5000	-5.393%	26	675	-43.071%
2025-11-21	67.5400	67.5400	67.1200	67.1200	+0.615%	5	675	-46.141%
2025-11-20	61.2000	66.7100	61.2000	66.7100	+0.543%	51	679	-45.810%
2025-11-19	65.2500	66.3500	64.7400	66.3500	+1.267%	12	651	-45.516%
2025-11-18	65.2300	65.5200	65.2300	65.5200	+4.000%	10	657	-44.826%
2025-11-17	63.8000	63.8000	63.0000	63.0000	-4.545%	20	653	-42.619%
2025-11-14	67.0000	67.0000	66.0000	66.0000	+0.243%	4	640	-45.227%
2025-11-13	63.2000	66.1000	63.2000	65.8400	+9.369%	273	638	-45.094%
2025-11-12	60.2000	60.2000	60.2000	60.2000	+0.333%	1	368	-39.950%
2025-11-11	60.1000	60.1500	60.0000	60.0000	-0.249%	54	367	-39.750%
2025-11-10	60.1500	60.1500	60.1500	60.1500	-10.491%	5	344	-39.900%
2025-11-06	62.8300	67.2000	62.8000	67.2000	+14.092%	11	339	-46.205%
2025-11-05	61.0000	61.0000	58.9000	58.9000	-2.483%	214	350	-38.625%
2025-11-04	60.0100	60.5000	60.0100	60.4000	+8.986%	13	151	-40.149%
2025-10-29	56.0700	56.0700	55.4200	55.4200	+0.399%	3	138	-34.771%
2025-10-27	56.7000	56.7000	55.2000	55.2000	-4.762%	17	131	-34.511%
2025-10-24	57.8000	57.9600	57.6500	57.9600	+0.888%	3	131	-37.629%
2025-10-23	60.5500	60.5500	57.4500	57.4500	-3.607%	14	130	-37.076%
2025-10-22	59.9000	59.9000	59.4200	59.6000	+2.230%	14	118	-39.346%
2025-10-21	58.5000	58.5000	58.2000	58.3000	-0.631%	5	116	-37.993%
2025-10-20	58.6700	58.6700	58.6700	58.6700	-2.461%	1	117	-38.384%
2025-10-17	60.1000	60.1500	60.1000	60.1500	-4.372%	3	118	-39.900%
2025-10-16	62.9000	62.9000	62.9000	62.9000	+3.984%	1	121	-42.528%
2025-10-15	60.4900	60.4900	60.4900	60.4900	-3.984%	1	120	-40.238%
2025-10-10	62.3000	63.0000	62.3000	63.0000	+4.218%	2	121	-42.619%
2025-10-09	60.4500	60.4500	60.4500	60.4500	+2.284%	1	119	-40.199%
2025-10-08	59.1000	59.1000	59.1000	59.1000	-1.664%	1	118	-38.832%
2025-10-07	60.1000	60.1000	60.1000	60.1000	+2.385%	1	117	-39.850%
2025-10-06	59.2300	59.2300	58.7000	58.7000	-4.397%	12	118	-38.416%
2025-10-03	60.3500	61.4000	60.3500	61.4000	+2.504%	3	108	-41.124%
2025-10-02	55.0000	60.0000	55.0000	59.9000	+5.830%	95	106	-39.649%
2025-10-01	56.8500	57.2000	56.6000	56.6000	-4.634%	9	149	-36.131%
2025-09-30	59.2500	59.3500	59.2500	59.3500	+0.423%	36	142	-39.090%
2025-09-29	59.5300	59.5300	59.1000	59.1000	+0.085%	68	124	-38.832%
2025-09-26	59.9600	61.0500	59.0500	59.0500	-4.217%	11	62	-38.781%
2025-09-25	61.5700	61.6500	61.5700	61.6500	+3.249%	2	52	-41.363%
2025-09-24	59.7100	59.7100	59.7100	59.7100	-2.958%	1	51	-39.457%
2025-09-23	60.1500	61.5300	59.7400	61.5300	+2.945%	12	51	-41.248%
2025-09-22	58.1900	59.7700	58.1000	59.7700	-2.016%	18	41	-39.518%
2025-09-19	61.5900	61.5900	61.0000	61.0000	-0.554%	2	27	-40.738%
2025-09-18	61.3400	61.3400	61.3400	61.3400	-1.462%	3	25	-41.066%
2025-09-17	62.4300	62.4300	62.2500	62.2500	+0.565%	2	23	-41.928%
2025-09-16	62.5000	62.5000	61.6000	61.9000	-3.281%	30	23	-41.599%
2025-09-15	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	-43.516%