Dark

TSLA20280121P320
TSLA Jan 21 2028 320.00 Put (TSLA280121P00320000)
option OPRA

EOD

Sep 23, 2026

39.85-0.871%(-0.35)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	39.8000	40.7600	39.4500	39.8500	-0.871%	265	3,413	0.000%
2026-09-22	41.3000	41.3400	40.2000	40.2000	-3.828%	67	3,280	-0.871%
2026-09-21	42.8000	42.8000	41.8000	41.8000	-7.111%	12	3,227	-4.665%
2026-09-18	44.3000	45.0000	44.3000	45.0000	+0.671%	2	3,225	-11.444%
2026-09-17	43.9900	44.7500	43.9900	44.7000	-5.597%	9	3,224	-10.850%
2026-09-16	47.6000	47.6000	46.2000	47.3500	+2.268%	10	3,226	-15.839%
2026-09-15	47.5000	47.5000	46.2000	46.3000	-0.022%	21	3,225	-13.931%
2026-09-14	46.8600	47.4500	45.8000	46.3100	+0.762%	50	3,230	-13.949%
2026-09-11	46.3500	46.3500	45.4000	45.9600	-0.713%	26	3,214	-13.294%
2026-09-10	47.3400	47.3400	46.0100	46.2900	+1.291%	1,036	3,210	-13.912%
2026-09-09	44.8000	45.7000	44.8000	45.7000	-0.760%	21	2,258	-12.801%
2026-09-08	46.6500	46.9500	45.4900	46.0500	-5.247%	14	2,257	-13.464%
2026-09-04	46.3500	49.0000	46.2000	48.6000	+12.162%	178	2,251	-18.004%
2026-09-03	45.0000	45.2600	43.2700	43.3300	-8.971%	18	2,251	-8.031%
2026-08-31	51.9500	51.9500	47.6000	47.6000	-9.592%	5	2,250	-16.282%
2026-08-28	52.4000	52.6500	52.4000	52.6500	+1.838%	2	2,250	-24.311%
2026-08-27	51.7000	51.7000	51.7000	51.7000	-2.083%	2	2,249	-22.921%
2026-08-25	52.8000	52.8000	52.8000	52.8000	+0.095%	2	2,251	-24.527%
2026-08-24	51.4500	52.7500	51.3000	52.7500	+5.500%	14	2,251	-24.455%
2026-08-21	51.0000	51.0000	49.7000	50.0000	-10.650%	3	2,243	-20.300%
2026-08-20	55.9600	55.9600	55.9600	55.9600	+3.783%	1	2,243	-28.788%
2026-08-19	53.9200	53.9200	53.9200	53.9200	-5.237%	1	2,243	-26.094%
2026-08-18	56.9000	56.9000	56.9000	56.9000	-6.950%	1	2,242	-29.965%
2026-08-12	59.3000	61.1500	59.3000	61.1500	+2.343%	2	2,243	-34.832%
2026-08-11	59.0000	59.7500	59.0000	59.7500	-2.766%	56	2,244	-33.305%
2026-08-10	62.0000	62.0000	61.2000	61.4500	-2.460%	10	2,254	-35.151%
2026-08-07	62.9000	63.0000	62.9000	63.0000	-2.703%	8	2,258	-36.746%
2026-08-05	64.9800	64.9800	64.7500	64.7500	-1.446%	2	2,254	-38.456%
2026-08-03	67.7000	67.7000	65.4200	65.7000	-6.344%	11	2,254	-39.346%
2026-07-31	67.8000	70.1500	67.8000	70.1500	-1.267%	122	2,250	-43.193%
2026-07-30	71.0500	71.0500	71.0500	71.0500	-4.950%	1	2,249	-43.913%
2026-07-29	73.2200	74.7500	70.8300	74.7500	+5.579%	16	2,249	-46.689%
2026-07-28	72.6500	72.6500	70.2600	70.8000	-0.450%	7	2,248	-43.715%
2026-07-27	70.1300	71.1200	70.1300	71.1200	+0.908%	5	2,248	-43.968%
2026-07-24	66.2900	70.5700	66.2900	70.4800	+7.178%	10	2,251	-43.459%
2026-07-23	58.0000	66.7600	56.5000	65.7600	+33.795%	489	2,250	-39.401%
2026-07-22	48.9500	49.1500	48.9500	49.1500	+2.396%	2	1,920	-18.922%
2026-07-21	48.0000	48.0000	48.0000	48.0000	-6.067%	1	1,919	-16.979%
2026-07-20	51.0000	51.1500	51.0000	51.1000	+2.200%	35	1,920	-22.016%
2026-07-17	49.0000	50.0000	49.0000	50.0000	+4.015%	2	1,890	-20.300%
2026-07-16	47.2700	48.0700	47.2700	48.0700	+4.477%	20	1,889	-17.100%
2026-07-14	46.5900	46.5900	46.0100	46.0100	-3.865%	317	1,898	-13.388%
2026-07-13	46.4500	47.8600	46.4500	47.8600	-0.271%	2	1,811	-16.736%
2026-07-09	47.9900	47.9900	47.9900	47.9900	+5.635%	1	1,809	-16.962%
2026-07-07	45.0500	45.4700	45.0500	45.4300	+4.437%	40	1,809	-12.283%
2026-07-06	43.6500	43.6500	43.5000	43.5000	-11.495%	2	1,799	-8.391%
2026-07-02	46.3800	49.1500	46.3800	49.1500	+16.912%	7	1,802	-18.922%
2026-07-01	42.0400	42.0400	42.0400	42.0400	-14.813%	1	1,802	-5.209%
2026-06-29	49.3500	49.3500	49.3500	49.3500	-1.497%	2	1,802	-19.250%
2026-06-26	53.3900	53.7000	50.1000	50.1000	-5.650%	8	1,804	-20.459%
2026-06-25	54.5200	54.5200	53.1000	53.1000	-0.803%	14	1,800	-24.953%
2026-06-24	52.0000	54.0000	52.0000	53.5300	+1.826%	30	1,798	-25.556%
2026-06-23	52.5700	52.5700	52.5700	52.5700	+11.851%	2	1,797	-24.196%
2026-06-22	47.4000	47.5400	46.9500	47.0000	-3.431%	385	1,797	-15.213%
2026-06-18	51.9500	51.9500	48.5800	48.6700	+0.247%	77	1,798	-18.122%
2026-06-16	48.5000	48.6500	48.5000	48.5500	+0.873%	31	1,798	-17.920%
2026-06-15	48.1200	48.2000	48.1200	48.1300	-8.324%	5	1,819	-17.203%
2026-06-12	53.0000	53.0000	52.5000	52.5000	-2.235%	7	1,819	-24.095%
2026-06-11	55.3100	55.3100	53.7000	53.7000	-3.504%	13	1,819	-25.791%
2026-06-10	53.0100	55.6500	52.9700	55.6500	+16.301%	13	1,816	-28.392%
2026-06-09	47.8500	47.8500	47.8500	47.8500	-9.341%	3	1,813	-16.719%
2026-06-05	47.2000	52.7800	47.2000	52.7800	+20.091%	13	1,816	-24.498%
2026-06-03	43.9500	43.9500	43.9500	43.9500	-2.116%	3	1,817	-9.329%
2026-06-02	44.9000	44.9000	44.9000	44.9000	-0.443%	1	1,819	-11.247%
2026-06-01	45.1000	45.1000	45.1000	45.1000	+4.350%	1	1,819	-11.641%
2026-05-26	44.1000	44.1000	43.2200	43.2200	-2.876%	7	1,819	-7.797%
2026-05-22	44.5000	44.5000	44.5000	44.5000	-3.261%	1	1,821	-10.449%
2026-05-21	46.0000	46.0000	46.0000	46.0000	-1.709%	2	1,820	-13.370%
2026-05-20	46.8000	46.8000	46.8000	46.8000	-0.298%	1	1,820	-14.850%
2026-05-18	46.3100	47.2700	46.3100	46.9400	+3.827%	10	1,818	-15.104%
2026-05-15	44.8400	45.2100	44.0700	45.2100	+4.920%	22	1,818	-11.856%
2026-05-14	43.0900	43.0900	43.0900	43.0900	-0.485%	3	1,827	-7.519%
2026-05-13	43.3800	43.3800	43.3000	43.3000	-5.023%	19	1,824	-7.968%
2026-05-12	44.4000	45.5900	44.4000	45.5900	+4.998%	3	1,824	-12.590%
2026-05-11	45.4900	45.4900	43.0800	43.4200	-2.273%	169	1,824	-8.222%
2026-05-08	44.2000	44.4300	44.1200	44.4300	-8.392%	23	1,877	-10.308%
2026-05-06	50.2600	50.2600	48.5000	48.5000	-3.348%	4	1,867	-17.835%
2026-05-05	50.5000	50.5200	50.1800	50.1800	+0.160%	41	1,865	-20.586%
2026-05-01	52.0800	52.0800	50.0000	50.1000	-8.493%	1,605	2,354	-20.459%
2026-04-29	54.7500	54.7500	54.7500	54.7500	-4.849%	1	2,354	-27.215%
2026-04-27	57.5400	57.5400	57.5400	57.5400	+4.618%	12	2,355	-30.744%
2026-04-24	55.3000	55.7800	55.0000	55.0000	-1.698%	38	2,355	-27.545%
2026-04-23	57.0000	57.3400	55.9500	55.9500	+3.996%	3	2,355	-28.776%
2026-04-22	53.3500	53.8100	53.3500	53.8000	+0.655%	1,557	2,355	-25.929%
2026-04-21	54.2000	54.3600	53.4500	53.4500	-1.201%	1,000	986	-25.444%
2026-04-20	54.4700	54.4700	54.1000	54.1000	+4.440%	6	986	-26.340%
2026-04-17	51.5000	51.9600	51.5000	51.8000	-5.801%	57	982	-23.069%
2026-04-16	54.9900	54.9900	54.9900	54.9900	+0.402%	1	979	-27.532%
2026-04-15	54.7700	54.7700	54.7700	54.7700	-20.566%	2	980	-27.241%
2026-04-08	60.3000	68.9500	60.3000	68.9500	+3.373%	5	980	-42.204%
2026-04-06	66.7000	66.7000	66.7000	66.7000	+4.545%	1	982	-40.255%
2026-04-02	63.8000	63.8000	63.8000	63.8000	+7.407%	2	983	-37.539%
2026-03-31	62.0200	62.0200	59.4000	59.4000	-9.809%	4	983	-32.912%
2026-03-30	62.8400	65.8600	62.8400	65.8600	+3.798%	8	985	-39.493%
2026-03-27	62.5600	63.7500	62.5600	63.4500	+11.629%	14	987	-37.195%
2026-03-25	54.8500	56.8400	54.8500	56.8400	-9.143%	6	986	-29.891%
2026-03-20	62.5600	62.5600	62.5600	62.5600	+7.584%	10	986	-36.301%
2026-03-19	58.0000	58.1500	57.2300	58.1500	+9.510%	85	976	-31.470%
2026-03-18	52.8000	53.6000	52.8000	53.1000	-6.333%	21	943	-24.953%
2026-03-13	56.6900	56.6900	56.6900	56.6900	+0.782%	4	934	-29.705%
2026-03-12	56.2500	56.2500	56.2500	56.2500	+4.846%	1	934	-29.156%
2026-03-11	53.9800	53.9800	53.6500	53.6500	-3.420%	10	934	-25.722%
2026-03-10	55.5500	55.5500	55.5500	55.5500	+3.349%	1	936	-28.263%
2026-03-05	53.7500	53.7500	53.7500	53.7500	-7.168%	1	936	-25.860%
2026-03-03	58.4700	58.4700	57.9000	57.9000	+8.835%	2	935	-31.174%
2026-02-25	53.2000	53.2000	53.2000	53.2000	-6.338%	1	936	-25.094%
2026-02-23	56.8000	56.8000	56.8000	56.8000	+4.700%	2	936	-29.842%
2026-02-19	54.2500	54.2500	54.2500	54.2500	-3.367%	10	938	-26.544%
2026-02-17	57.0600	57.0600	56.1400	56.1400	+1.851%	3	933	-29.017%
2026-02-13	56.0500	56.0500	55.1200	55.1200	+2.549%	16	934	-27.703%
2026-02-11	53.7500	53.7500	53.7500	53.7500	+0.750%	1	934	-25.860%
2026-02-10	54.3000	54.3000	53.3500	53.3500	-1.750%	5	935	-25.305%
2026-02-09	55.4000	55.4000	54.2000	54.3000	-3.450%	38	938	-26.611%
2026-02-06	56.2400	56.2400	56.2400	56.2400	+1.151%	1	918	-29.143%
2026-02-03	55.6500	55.6500	55.6000	55.6000	+2.112%	20	918	-28.327%
2026-02-02	56.0000	56.0000	54.4500	54.4500	-0.092%	24	930	-26.814%
2026-01-30	55.0000	55.0000	53.4500	54.5000	-1.625%	42	919	-26.881%
2026-01-29	54.5000	56.2200	54.5000	55.4000	+3.358%	29	897	-28.069%
2026-01-28	53.6000	53.6000	53.6000	53.6000	-1.796%	10	899	-25.653%
2026-01-27	55.0000	55.0000	53.8500	54.5800	+1.074%	16	899	-26.988%
2026-01-26	53.7000	54.0000	53.7000	54.0000	+3.946%	20	897	-26.204%
2026-01-23	51.9500	51.9500	51.9500	51.9500	-0.096%	1	897	-23.292%
2026-01-22	52.5000	52.5000	51.7500	52.0000	-3.704%	24	897	-23.365%
2026-01-21	54.0000	54.0000	54.0000	54.0000	-3.657%	10	895	-26.204%
2026-01-20	55.1000	56.0500	54.8000	56.0500	+6.458%	167	885	-28.903%
2026-01-16	53.4000	53.4000	52.6500	52.6500	-3.394%	16	872	-24.311%
2026-01-15	54.5000	54.5000	54.5000	54.5000	-2.679%	10	872	-26.881%
2026-01-14	55.8000	56.0000	55.8000	56.0000	+3.915%	24	872	-28.839%
2026-01-13	53.8800	53.8900	53.8800	53.8900	-0.700%	5	892	-26.053%
2026-01-12	55.0000	55.0000	53.8900	54.2700	-2.304%	25	897	-26.571%
2026-01-09	57.2000	57.2000	55.2700	55.5500	-3.643%	180	896	-28.263%
2026-01-08	57.6500	57.6500	57.6500	57.6500	-3.724%	3	946	-30.876%
2026-01-06	59.8800	59.8800	59.8800	59.8800	+5.702%	3	949	-33.450%
2026-01-05	58.1500	58.1500	56.6500	56.6500	-2.580%	26	947	-29.656%
2026-01-02	58.1500	58.1500	58.1500	58.1500	+1.928%	1	947	-31.470%
2025-12-31	57.0500	57.0500	57.0500	57.0500	-0.297%	1	948	-30.149%
2025-12-30	57.0000	57.2200	57.0000	57.2200	+1.724%	11	948	-30.357%
2025-12-29	55.2500	56.2500	55.2500	56.2500	+4.924%	8	948	-29.156%
2025-12-26	53.6000	53.6100	53.5000	53.6100	+1.342%	7	943	-25.667%
2025-12-24	52.9000	52.9000	52.9000	52.9000	-0.564%	1	942	-24.669%
2025-12-23	53.2000	53.2000	53.2000	53.2000	-0.094%	2	942	-25.094%
2025-12-22	53.6600	53.6600	53.2500	53.2500	-3.358%	4	942	-25.164%
2025-12-19	55.1000	55.1000	55.1000	55.1000	+0.182%	1	941	-27.677%
2025-12-18	55.5000	55.5000	55.0000	55.0000	-4.927%	11	942	-27.545%
2025-12-17	55.2000	58.0000	55.0900	57.8500	+3.377%	25	943	-31.115%
2025-12-16	56.7700	56.7700	55.9600	55.9600	-0.780%	4	939	-28.788%
2025-12-15	55.6300	56.4000	55.6300	56.4000	-3.342%	21	939	-29.344%
2025-12-12	57.2500	58.5500	57.2500	58.3500	-2.912%	86	939	-31.705%
2025-12-11	60.1000	60.1000	60.1000	60.1000	+1.726%	1	941	-33.694%
2025-12-10	59.0800	59.0800	59.0800	59.0800	-0.706%	2	940	-32.549%
2025-12-09	60.4500	60.4500	59.5000	59.5000	-3.252%	19	942	-33.025%
2025-12-08	60.2000	61.5000	60.2000	61.5000	+2.843%	13	951	-35.203%
2025-12-04	60.3300	60.3300	59.8000	59.8000	-0.582%	2	953	-33.361%
2025-12-03	60.5000	60.5300	60.1500	60.1500	-4.524%	49	955	-33.749%
2025-12-02	63.1300	64.5000	63.0000	63.0000	-0.364%	24	955	-36.746%
2025-12-01	64.1500	64.1500	63.1200	63.2300	-0.971%	20	955	-36.976%
2025-11-28	64.4800	64.4800	63.4000	63.8500	-2.919%	26	960	-37.588%
2025-11-26	67.0600	67.0600	65.6500	65.7700	-2.779%	47	972	-39.410%
2025-11-25	70.0000	70.0000	67.6500	67.6500	-0.427%	76	972	-41.094%
2025-11-24	69.3300	69.3300	67.9400	67.9400	-5.822%	52	916	-41.345%
2025-11-21	73.3200	75.6500	72.1400	72.1400	+0.994%	50	938	-44.760%
2025-11-20	65.6500	71.5600	65.6500	71.4300	+1.147%	46	938	-44.211%
2025-11-19	69.8100	71.5200	68.7500	70.6200	+0.613%	48	900	-43.571%
2025-11-18	70.5600	70.5600	69.9700	70.1900	+0.516%	4	899	-43.226%
2025-11-14	71.6500	71.6500	69.8300	69.8300	-1.786%	48	900	-42.933%
2025-11-13	68.8500	71.7100	68.8500	71.1000	+9.553%	20	900	-43.952%
2025-11-12	64.9000	64.9000	64.9000	64.9000	+1.264%	50	895	-38.598%
2025-11-10	65.7000	65.7000	64.0900	64.0900	-7.943%	20	845	-37.822%
2025-11-07	70.0000	70.0000	69.6200	69.6200	+5.485%	2	843	-42.761%
2025-11-06	67.2300	71.6000	66.0000	66.0000	+4.995%	13	841	-39.621%
2025-11-05	65.5000	65.7500	62.8600	62.8600	-2.874%	23	830	-36.605%
2025-11-04	63.8100	65.2000	62.5900	64.7200	+5.734%	510	849	-38.427%
2025-11-03	61.0000	61.2100	61.0000	61.2100	-2.841%	32	1,056	-34.896%
2025-10-30	60.5000	63.4000	60.5000	63.0000	+6.473%	415	1,056	-36.746%
2025-10-29	60.1600	60.5000	59.1700	59.1700	-0.169%	107	643	-32.652%
2025-10-28	59.2700	59.2700	59.2700	59.2700	-0.101%	2	542	-32.765%
2025-10-27	60.2000	60.3000	59.3300	59.3300	-6.860%	36	573	-32.833%
2025-10-24	61.2000	63.9900	61.2000	63.7000	+3.426%	12	573	-37.441%
2025-10-23	66.2100	66.2100	61.5900	61.5900	-3.464%	17	563	-35.298%
2025-10-22	63.5500	63.8000	63.5500	63.8000	+1.625%	6	563	-37.539%
2025-10-21	62.9500	63.3900	62.5300	62.7800	-0.349%	20	569	-36.524%
2025-10-20	63.6500	63.6500	63.0000	63.0000	-2.401%	4	559	-36.746%
2025-10-16	64.5500	64.5500	64.5500	64.5500	-2.049%	4	555	-38.265%
2025-10-14	64.9500	65.9000	64.9500	65.9000	+2.171%	2	559	-39.530%
2025-10-13	65.4400	65.4400	64.5000	64.5000	-5.908%	3	558	-38.217%
2025-10-10	62.8000	68.5500	62.8000	68.5500	+5.967%	8	555	-41.867%
2025-10-07	63.8500	64.6900	63.8500	64.6900	+3.421%	2	552	-38.399%
2025-10-06	63.7600	63.7600	62.5500	62.5500	-6.530%	47	553	-36.291%
2025-10-03	63.5000	67.6000	63.5000	66.9200	+3.112%	9	559	-40.451%
2025-10-02	61.9000	64.9000	61.9000	64.9000	+7.184%	63	556	-38.598%
2025-10-01	60.6700	60.6700	60.5500	60.5500	-3.843%	28	505	-34.187%
2025-09-30	63.8500	64.3000	62.9700	62.9700	-1.193%	437	529	-36.716%
2025-09-29	63.0000	63.8900	63.0000	63.7300	+0.126%	11	144	-37.471%
2025-09-26	65.0000	65.2500	63.6500	63.6500	-2.676%	54	133	-37.392%
2025-09-25	64.9800	66.6200	64.8500	65.4000	+4.124%	34	113	-39.067%
2025-09-24	62.8100	62.8100	62.8100	62.8100	-0.143%	3	101	-36.555%
2025-09-22	63.9200	63.9200	62.9000	62.9000	-4.755%	27	101	-36.645%
2025-09-19	65.8900	66.0400	65.5000	66.0400	-0.332%	4	74	-39.658%
2025-09-18	66.2100	66.2600	66.2100	66.2600	+1.954%	8	71	-39.858%
2025-09-17	66.6500	66.6500	64.9900	64.9900	-2.957%	29	65	-38.683%
2025-09-16	67.0500	67.3000	66.7500	66.9700	-3.082%	39	38	-40.496%
2025-09-15	66.8600	69.1000	66.8600	69.1000	0.000%	12	12	-42.330%