Dark

TSLA20280121P330
TSLA Jan 21 2028 330.00 Put (TSLA280121P00330000)
option OPRA

EOD

Sep 21, 2026

46.30-6.841%(-3.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	46.9500	46.9500	45.8700	46.3000	-6.841%	7	2,658	0.000%
2026-09-18	49.0500	50.0200	48.4500	49.7000	+1.119%	14	2,658	-6.841%
2026-09-17	49.0000	49.8600	48.3100	49.1500	-4.656%	24	2,655	-5.799%
2026-09-16	51.7500	51.7500	50.7000	51.5500	-1.340%	10	2,661	-10.184%
2026-09-15	51.0400	52.2500	50.8000	52.2500	+1.812%	44	2,661	-11.388%
2026-09-14	51.6500	52.2000	50.5500	51.3200	+1.323%	20	2,656	-9.782%
2026-09-11	50.6500	50.6500	50.6500	50.6500	-0.491%	1	2,657	-8.588%
2026-09-10	50.9000	50.9000	50.9000	50.9000	+2.891%	1	2,657	-9.037%
2026-09-09	49.4700	49.4700	49.4700	49.4700	-1.552%	3	2,658	-6.408%
2026-09-08	51.5000	52.5500	50.0000	50.2500	-6.250%	1,624	2,659	-7.861%
2026-09-04	51.0500	54.2300	51.0500	53.6000	+11.504%	1,603	1,930	-13.619%
2026-09-03	49.0000	49.0000	47.5800	48.0700	-11.960%	5	1,930	-3.682%
2026-09-01	54.4700	54.6500	53.7000	54.6000	+4.159%	7	1,931	-15.201%
2026-08-31	53.0000	53.0000	52.4200	52.4200	-8.548%	2	1,931	-11.675%
2026-08-28	57.0000	57.3200	57.0000	57.3200	-3.094%	251	1,932	-19.225%
2026-08-26	59.1500	59.1500	59.1500	59.1500	+4.284%	15	1,682	-21.724%
2026-08-24	56.7200	56.7200	56.7200	56.7200	-6.618%	4	1,681	-18.371%
2026-08-20	60.7400	60.7400	60.7400	60.7400	+2.758%	1	1,685	-23.773%
2026-08-19	59.3000	59.3000	59.1100	59.1100	-3.730%	11	1,684	-21.671%
2026-08-13	63.6500	63.6500	61.4000	61.4000	-5.291%	7	1,684	-24.593%
2026-08-11	64.5000	65.0000	64.5000	64.8300	-3.383%	3	1,681	-28.582%
2026-08-10	66.6500	67.2500	66.6500	67.1000	-2.044%	35	1,680	-30.999%
2026-08-07	71.4000	71.4000	67.9100	68.5000	-4.596%	18	1,684	-32.409%
2026-08-06	71.4600	71.8000	71.3400	71.8000	+1.815%	10	1,678	-35.515%
2026-08-03	70.5200	70.5200	70.5200	70.5200	-6.596%	2	1,676	-34.345%
2026-07-31	77.5800	77.5800	75.5000	75.5000	-1.307%	17	1,674	-38.675%
2026-07-30	76.3600	76.9000	76.3600	76.5000	-3.592%	37	1,658	-39.477%
2026-07-29	79.4300	79.4300	79.3000	79.3500	+3.267%	9	1,641	-41.651%
2026-07-28	77.0000	77.0000	76.8400	76.8400	+1.105%	2	1,643	-39.745%
2026-07-27	75.3500	76.7500	75.3500	76.0000	+0.330%	4	1,644	-39.079%
2026-07-24	73.4500	76.7700	73.4500	75.7500	+6.048%	40	1,644	-38.878%
2026-07-23	63.7500	72.3200	63.7500	71.4300	+34.444%	35	1,659	-35.181%
2026-07-22	54.2000	54.2000	53.1100	53.1300	-4.097%	23	1,659	-12.855%
2026-07-20	52.3000	55.4000	52.3000	55.4000	+3.823%	175	1,659	-16.426%
2026-07-17	53.3600	53.3600	53.3600	53.3600	+3.111%	5	1,633	-13.231%
2026-07-16	51.7500	51.7500	51.7500	51.7500	+0.058%	6	1,633	-10.531%
2026-07-13	50.7500	52.1700	50.7500	51.7200	-1.579%	57	1,634	-10.480%
2026-07-08	52.5500	52.5500	52.5500	52.5500	+10.632%	11	1,619	-11.893%
2026-07-06	47.5000	47.5000	47.5000	47.5000	-11.115%	1	1,608	-2.526%
2026-07-02	47.9200	53.7300	47.9200	53.4400	+16.554%	30	1,602	-13.361%
2026-07-01	47.1000	47.1000	45.8500	45.8500	-2.901%	2	1,602	+0.981%
2026-06-30	49.6200	49.6200	47.2200	47.2200	-7.212%	15	1,602	-1.948%
2026-06-29	53.2200	53.2200	50.8900	50.8900	-6.572%	15	1,602	-9.019%
2026-06-26	54.4700	54.4700	54.4700	54.4700	-6.086%	1	1,611	-14.999%
2026-06-25	58.1100	58.3500	57.9500	58.0000	-1.226%	303	1,611	-20.172%
2026-06-24	58.7200	58.7200	58.7200	58.7200	+3.544%	1	1,450	-21.151%
2026-06-23	55.4700	56.7100	55.4700	56.7100	+5.116%	3	1,450	-18.357%
2026-06-18	55.9400	56.5900	53.9500	53.9500	-1.998%	20	1,436	-14.180%
2026-06-17	55.0500	55.0500	55.0500	55.0500	+4.222%	1	1,436	-15.895%
2026-06-16	53.4100	53.4100	52.6800	52.8200	+1.149%	7	1,436	-12.344%
2026-06-15	52.0800	52.2200	52.0700	52.2200	-12.967%	12	1,436	-11.337%
2026-06-10	59.3500	60.6500	59.3500	60.0000	+15.674%	37	1,436	-22.833%
2026-06-09	50.9200	51.9300	50.9200	51.8700	-1.030%	7	1,428	-10.738%
2026-06-08	53.6800	54.0000	52.2900	52.4100	-8.165%	14	1,430	-11.658%
2026-06-05	51.3100	57.0700	51.3100	57.0700	+15.550%	33	1,424	-18.872%
2026-06-04	49.3900	49.3900	49.3900	49.3900	+3.979%	1	1,425	-6.256%
2026-06-03	47.5200	47.5200	47.5000	47.5000	-5.057%	3	1,426	-2.526%
2026-06-02	49.8500	50.0300	49.8500	50.0300	+3.304%	4	1,423	-7.456%
2026-06-01	48.4300	48.4300	48.4300	48.4300	+5.077%	2	1,423	-4.398%
2026-05-29	46.5700	47.4600	45.7800	46.0900	+1.141%	31	1,423	+0.456%
2026-05-28	45.5700	45.5700	45.5700	45.5700	-1.789%	2	1,424	+1.602%
2026-05-27	45.3700	46.9500	45.3700	46.4000	-1.653%	11	1,424	-0.216%
2026-05-26	46.5200	47.1800	46.2500	47.1800	-0.882%	8	1,423	-1.865%
2026-05-22	47.6000	47.6000	47.6000	47.6000	-5.985%	1	1,424	-2.731%
2026-05-20	50.7300	50.9100	50.6300	50.6300	-4.001%	9	1,423	-8.552%
2026-05-19	52.5000	52.7400	52.2600	52.7400	+3.209%	4	1,420	-12.211%
2026-05-18	49.6200	51.4900	49.6200	51.1000	+5.995%	70	1,420	-9.393%
2026-05-15	48.9000	48.9000	48.2100	48.2100	+3.477%	15	1,420	-3.962%
2026-05-14	47.1200	47.1200	46.4400	46.5900	-1.543%	14	1,429	-0.622%
2026-05-13	47.5200	47.5200	46.7000	47.3200	-4.249%	7	1,433	-2.156%
2026-05-12	49.4200	49.4200	49.4200	49.4200	+5.149%	1	1,433	-6.313%
2026-05-11	47.0000	47.0000	47.0000	47.0000	-4.082%	1	1,433	-1.489%
2026-05-08	48.1300	49.0000	48.1300	49.0000	-5.112%	564	969	-5.510%
2026-05-07	50.4000	51.7700	49.8200	51.6400	-0.864%	11	1,350	-10.341%
2026-05-06	52.0900	52.0900	52.0900	52.0900	-4.754%	1	1,355	-11.115%
2026-05-05	53.6300	54.6900	53.6300	54.6900	-0.744%	287	1,356	-15.341%
2026-05-04	55.1000	55.1000	55.1000	55.1000	0.000%	11	1,490	-15.971%
2026-05-01	55.8500	56.8000	55.1000	55.1000	-1.607%	288	1,316	-15.971%
2026-04-30	57.0000	57.0000	55.8500	56.0000	-6.040%	106	1,316	-17.321%
2026-04-29	59.6000	59.6000	59.6000	59.6000	-0.334%	1	1,272	-22.315%
2026-04-28	59.8000	59.8000	59.8000	59.8000	+2.222%	25	1,272	-22.575%
2026-04-27	61.2300	62.0500	58.5000	58.5000	-3.545%	3	1,272	-20.855%
2026-04-23	60.7500	61.3300	60.6500	60.6500	+3.657%	6	1,271	-23.660%
2026-04-22	58.0500	58.5100	58.0500	58.5100	-0.425%	11	1,272	-20.868%
2026-04-20	58.8800	58.8800	58.7600	58.7600	+4.929%	9	1,274	-21.205%
2026-04-17	58.2900	58.2900	55.8800	56.0000	-5.565%	59	1,265	-17.321%
2026-04-16	59.9500	59.9500	59.3000	59.3000	-1.658%	166	1,267	-21.922%
2026-04-15	62.1500	62.1500	60.3000	60.3000	-10.468%	163	1,364	-23.217%
2026-04-13	68.4000	68.4000	67.3500	67.3500	-4.806%	2	1,276	-31.255%
2026-04-10	70.7500	70.7500	70.7500	70.7500	-0.310%	1	1,275	-34.558%
2026-04-08	70.9700	70.9700	70.9700	70.9700	-3.652%	1	1,274	-34.761%
2026-04-07	71.9400	75.0000	71.9200	73.6600	+3.021%	64	1,274	-37.144%
2026-04-06	69.2500	71.5500	69.2500	71.5000	+0.577%	22	1,217	-35.245%
2026-03-30	69.8000	71.0900	69.8000	71.0900	+3.029%	51	1,199	-34.871%
2026-03-27	67.8900	69.2000	67.8900	69.0000	+7.309%	282	1,148	-32.899%
2026-03-26	63.5500	64.3000	63.5500	64.3000	+4.877%	22	905	-27.994%
2026-03-25	60.7500	61.3100	60.6300	61.3100	-9.318%	5	883	-24.482%
2026-03-20	64.1000	67.6100	64.0900	67.6100	+18.199%	4	882	-31.519%
2026-03-18	57.2000	57.2000	57.2000	57.2000	-2.172%	1	881	-19.056%
2026-03-17	58.4700	58.4700	58.4700	58.4700	-2.922%	100	880	-20.814%
2026-03-16	58.8500	60.2300	58.8500	60.2300	+5.205%	4	780	-23.128%
2026-03-11	57.3000	57.3000	57.2500	57.2500	-12.462%	6	776	-19.127%
2026-03-09	64.3200	65.4000	64.3200	65.4000	+10.754%	2	775	-29.205%
2026-03-04	59.0500	59.0500	59.0500	59.0500	-5.596%	1	774	-21.592%
2026-03-03	63.0000	63.9200	62.5500	62.5500	+4.581%	4	773	-25.979%
2026-02-27	59.8100	59.8100	59.8100	59.8100	+2.414%	1	773	-22.588%
2026-02-24	58.4000	58.4000	58.4000	58.4000	-5.988%	1	772	-20.719%
2026-02-23	59.5000	62.1200	59.5000	62.1200	+6.043%	3	772	-25.467%
2026-02-19	58.5800	58.5800	58.5800	58.5800	-2.122%	9	770	-20.963%
2026-02-18	58.3000	59.8500	58.3000	59.8500	-3.623%	16	770	-22.640%
2026-02-17	61.6000	62.1000	61.6000	62.1000	+4.899%	10	756	-25.443%
2026-02-10	59.2000	59.2000	59.2000	59.2000	-8.430%	1	756	-21.791%
2026-02-05	65.1600	67.4700	64.3100	64.6500	+3.473%	26	756	-28.384%
2026-02-04	59.8000	64.3000	59.5500	62.4800	+3.444%	203	740	-25.896%
2026-02-03	60.4000	60.4000	60.4000	60.4000	+2.984%	1	772	-23.344%
2026-01-30	57.5900	58.6500	57.5900	58.6500	-1.923%	2	772	-21.057%
2026-01-29	59.6400	59.8000	59.5500	59.8000	+3.819%	7	771	-22.575%
2026-01-28	57.6000	57.6000	57.6000	57.6000	-2.588%	10	772	-19.618%
2026-01-27	58.2100	59.1300	58.0500	59.1300	+1.441%	46	772	-21.698%
2026-01-26	58.2900	58.2900	58.2900	58.2900	+4.034%	1	772	-20.570%
2026-01-22	56.4000	56.4000	55.8900	56.0300	-2.810%	10	772	-17.366%
2026-01-21	57.6500	57.6500	57.6500	57.6500	-5.243%	1	771	-19.688%
2026-01-20	60.8400	60.8400	60.8400	60.8400	+4.000%	2	771	-23.899%
2026-01-16	58.5000	58.5000	58.5000	58.5000	-0.763%	4	771	-20.855%
2026-01-15	58.9500	58.9500	58.9500	58.9500	-2.320%	1	771	-21.459%
2026-01-14	60.3500	60.3500	60.3500	60.3500	+3.145%	1	771	-23.281%
2026-01-13	57.8800	58.5100	57.8800	58.5100	-0.068%	31	770	-20.868%
2026-01-12	58.5500	58.5500	58.5500	58.5500	-8.999%	1	784	-20.922%
2026-01-06	64.5700	64.5700	64.3400	64.3400	+6.700%	21	785	-28.039%
2026-01-05	60.3000	60.3000	60.3000	60.3000	-5.338%	2	806	-23.217%
2026-01-02	63.7000	63.7000	63.7000	63.7000	+4.170%	2	806	-27.316%
2025-12-31	61.1400	61.1500	61.1400	61.1500	+1.494%	2	807	-24.285%
2025-12-29	59.7200	60.2500	59.7200	60.2500	+4.329%	3	807	-23.154%
2025-12-26	56.0000	57.7500	56.0000	57.7500	+2.176%	8	804	-19.827%
2025-12-23	57.0500	57.0500	56.5200	56.5200	-1.704%	3	801	-18.082%
2025-12-22	57.2500	57.5000	56.6600	57.5000	-1.961%	14	800	-19.478%
2025-12-19	58.6500	58.6500	58.6500	58.6500	-0.085%	3	796	-21.057%
2025-12-18	59.9600	59.9600	58.7000	58.7000	-5.246%	3	793	-21.124%
2025-12-17	61.9500	61.9500	61.9500	61.9500	+1.875%	1	792	-25.262%
2025-12-16	60.5000	61.0700	60.5000	60.8100	+1.350%	3	791	-23.861%
2025-12-15	60.2500	60.8500	59.1500	60.0000	-1.672%	35	789	-22.833%
2025-12-12	61.0200	61.0200	61.0200	61.0200	-4.998%	2	760	-24.123%
2025-12-11	63.8500	64.2300	63.8500	64.2300	+2.179%	2	760	-27.915%
2025-12-09	64.7000	64.7000	62.8600	62.8600	-0.222%	109	761	-26.344%
2025-12-05	62.8500	63.0000	62.8500	63.0000	-1.991%	2	770	-26.508%
2025-12-04	64.0800	64.3400	64.0800	64.2800	-0.279%	6	770	-27.971%
2025-12-03	64.4600	64.4600	64.4600	64.4600	-5.164%	1	768	-28.173%
2025-12-02	67.3500	67.9700	67.3500	67.9700	+0.103%	15	768	-31.882%
2025-12-01	68.0000	68.0000	67.6000	67.9000	-0.059%	13	768	-31.811%
2025-11-28	68.7400	68.7400	67.9400	67.9400	-3.700%	28	769	-31.852%
2025-11-26	70.7500	70.7500	70.5500	70.5500	-3.791%	3	746	-34.373%
2025-11-25	75.0800	75.0800	73.3300	73.3300	+1.006%	35	746	-36.861%
2025-11-24	75.1000	75.1000	72.6000	72.6000	-6.129%	52	711	-36.226%
2025-11-21	77.3500	79.9400	77.3400	77.3400	+2.099%	13	712	-40.134%
2025-11-20	72.4500	76.2500	72.4500	75.7500	-0.916%	111	715	-38.878%
2025-11-19	76.4500	76.4500	76.4500	76.4500	+1.852%	1	623	-39.438%
2025-11-18	76.9200	77.7600	75.0600	75.0600	-0.186%	151	624	-38.316%
2025-11-17	75.0000	75.4500	73.2000	75.2000	-0.331%	124	484	-38.431%
2025-11-14	79.2500	79.2500	74.6500	75.4500	-0.724%	6	367	-38.635%
2025-11-13	72.4000	76.0000	72.1500	76.0000	+9.007%	125	365	-39.079%
2025-11-12	69.7200	69.7200	69.7200	69.7200	+0.985%	1	252	-33.592%
2025-11-11	69.4900	69.9000	69.0400	69.0400	+0.131%	4	251	-32.937%
2025-11-10	70.6000	70.6000	68.9000	68.9500	-6.190%	10	248	-32.850%
2025-11-07	74.0000	74.0000	73.5000	73.5000	+1.561%	2	242	-37.007%
2025-11-06	67.4400	72.3700	67.4000	72.3700	+7.533%	9	241	-36.023%
2025-11-05	68.0000	68.0000	67.3000	67.3000	-2.900%	2	237	-31.204%
2025-11-04	66.9900	69.8000	66.8900	69.3100	+6.108%	6	237	-33.199%
2025-11-03	64.8000	65.3200	64.7000	65.3200	-2.113%	28	210	-29.118%
2025-10-31	65.4800	66.7300	65.4800	66.7300	-1.622%	2	210	-30.616%
2025-10-30	67.5500	67.9500	67.5500	67.8300	+4.757%	23	210	-31.741%
2025-10-29	64.6500	64.7500	64.6500	64.7500	+1.601%	4	215	-28.494%
2025-10-28	63.7300	63.8000	63.7300	63.7300	-0.110%	10	211	-27.350%
2025-10-27	65.6000	65.6000	63.6300	63.8000	-4.305%	34	209	-27.429%
2025-10-24	66.6700	66.6700	66.6700	66.6700	+1.092%	1	209	-30.553%
2025-10-23	70.6100	70.6100	65.9500	65.9500	-3.441%	27	209	-29.795%
2025-10-22	68.9000	68.9000	68.3000	68.3000	+1.986%	34	215	-32.211%
2025-10-21	66.9700	66.9700	66.9700	66.9700	-1.224%	1	217	-30.865%
2025-10-20	67.4500	67.8000	67.4500	67.8000	-2.009%	12	218	-31.711%
2025-10-17	69.1600	69.4500	68.9000	69.1900	-2.343%	30	224	-33.083%
2025-10-16	69.6000	70.8500	69.6000	70.8500	+1.027%	6	197	-34.651%
2025-10-15	69.7500	70.1300	69.0000	70.1300	-0.876%	6	202	-33.980%
2025-10-14	69.3500	70.7500	69.0000	70.7500	+2.166%	6	198	-34.558%
2025-10-13	70.4500	70.5500	69.2500	69.2500	-5.499%	3	195	-33.141%
2025-10-10	68.2500	73.2800	68.2500	73.2800	+7.987%	44	195	-36.818%
2025-10-09	69.1400	69.2500	67.8600	67.8600	-3.195%	11	154	-31.771%
2025-10-08	70.8500	70.8500	70.1000	70.1000	+1.668%	2	146	-33.951%
2025-10-07	68.0000	68.9500	68.0000	68.9500	+2.574%	6	144	-32.850%
2025-10-06	67.5500	67.5500	67.2200	67.2200	-6.183%	43	138	-31.122%
2025-10-03	70.4500	71.6500	70.0300	71.6500	+5.368%	9	156	-35.380%
2025-10-02	65.0000	68.8000	64.9500	68.0000	+3.611%	80	148	-31.912%
2025-10-01	65.4500	65.7000	65.4500	65.6300	-3.698%	3	127	-29.453%
2025-09-29	68.2400	68.2400	67.9800	68.1500	0.000%	3	128	-32.062%
2025-09-26	69.2000	70.3500	68.1300	68.1500	-2.851%	62	127	-32.062%
2025-09-25	69.7800	70.1500	69.2000	70.1500	+1.844%	53	111	-33.999%
2025-09-24	68.1800	68.8800	67.7000	68.8800	-1.852%	32	71	-32.782%
2025-09-23	68.9200	70.1800	68.9200	70.1800	+1.490%	5	92	-34.027%
2025-09-22	67.5800	69.1500	67.5800	69.1500	-2.054%	75	89	-33.044%
2025-09-19	70.6000	70.6000	70.6000	70.6000	+0.929%	2	69	-34.419%
2025-09-18	69.9500	69.9500	69.9000	69.9500	-2.304%	7	69	-33.810%
2025-09-17	72.6500	72.6500	71.6000	71.6000	-0.306%	6	65	-35.335%
2025-09-16	72.7000	73.0000	71.7800	71.8200	-2.019%	24	64	-35.533%
2025-09-15	72.4800	73.3000	71.2000	73.3000	0.000%	57	56	-36.835%