Dark

TSLA20280121P340
TSLA Jan 21 2028 340.00 Put (TSLA280121P00340000)
option OPRA

EOD

Sep 21, 2026

50.55-7.671%(-4.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	51.8800	51.8800	50.5500	50.5500	-7.671%	3	1,083	0.000%
2026-09-18	53.3000	55.3000	53.3000	54.7500	+0.922%	13	1,085	-7.671%
2026-09-17	53.0500	54.2500	53.0500	54.2500	-3.038%	4	1,077	-6.820%
2026-09-16	55.9000	56.2600	55.9000	55.9500	-3.534%	6	1,076	-9.651%
2026-09-15	56.8000	58.0000	55.7500	58.0000	+4.448%	17	1,070	-12.845%
2026-09-14	56.2500	57.2000	55.5300	55.5300	+2.833%	22	1,065	-8.968%
2026-09-09	53.7000	54.1500	53.5000	54.0000	-3.399%	6	1,045	-6.389%
2026-09-08	55.9000	55.9000	55.9000	55.9000	-5.174%	1	1,042	-9.571%
2026-09-04	55.9500	58.9500	55.9500	58.9500	+12.286%	156	973	-14.249%
2026-09-03	54.3500	54.3500	52.5000	52.5000	-12.892%	4	973	-3.714%
2026-09-02	60.4800	60.4800	59.5000	60.2700	-4.181%	25	974	-16.127%
2026-08-24	62.9000	62.9000	62.9000	62.9000	+5.096%	10	973	-19.634%
2026-08-21	61.4300	61.4300	59.8500	59.8500	-9.249%	2	963	-15.539%
2026-08-20	65.9500	65.9500	65.9500	65.9500	-2.441%	1	964	-23.351%
2026-08-18	67.6500	68.0000	67.0000	67.6000	+3.332%	61	963	-25.222%
2026-08-14	65.4200	65.4200	65.4200	65.4200	-2.358%	5	945	-22.730%
2026-08-13	67.0000	67.0000	67.0000	67.0000	-6.555%	1	940	-24.552%
2026-08-12	71.5400	71.7000	71.4500	71.7000	+1.414%	23	941	-29.498%
2026-08-11	70.2000	70.7000	70.2000	70.7000	-2.550%	17	940	-28.501%
2026-08-10	72.5500	72.5500	72.5500	72.5500	-11.362%	30	939	-30.324%
2026-07-31	82.2500	82.2500	81.8500	81.8500	-2.385%	12	939	-38.241%
2026-07-29	83.8000	83.8500	83.8000	83.8500	+1.024%	2	939	-39.714%
2026-07-27	80.4800	83.2300	80.4800	83.0000	+1.455%	54	939	-39.096%
2026-07-24	81.7000	82.8000	81.7000	81.8100	+5.972%	21	921	-38.210%
2026-07-23	69.1500	78.6300	69.1500	77.2000	+30.405%	73	940	-34.521%
2026-07-22	59.0000	59.2000	59.0000	59.2000	+2.706%	2	937	-14.611%
2026-07-21	57.6400	57.6400	57.6400	57.6400	-3.693%	1	937	-12.300%
2026-07-20	57.2000	59.8500	57.2000	59.8500	+0.927%	9	938	-15.539%
2026-07-17	58.4200	59.3000	58.2500	59.3000	+5.987%	4	942	-14.755%
2026-07-13	55.9500	55.9500	55.9500	55.9500	-1.236%	1	942	-9.651%
2026-07-08	56.6500	56.6500	56.6500	56.6500	+3.000%	2	942	-10.768%
2026-07-07	54.7000	55.0000	54.7000	55.0000	-5.336%	13	942	-8.091%
2026-07-02	56.2200	58.1500	55.8200	58.1000	+16.831%	142	992	-12.995%
2026-07-01	51.3500	51.3500	49.7300	49.7300	-2.928%	15	992	+1.649%
2026-06-30	52.9000	53.0700	51.2300	51.2300	-5.741%	10	993	-1.327%
2026-06-29	56.3800	56.3800	54.3500	54.3500	-13.455%	4	994	-6.992%
2026-06-25	62.9000	62.9000	62.8000	62.8000	+13.255%	24	994	-19.506%
2026-06-22	55.6000	55.6000	55.4500	55.4500	-2.856%	117	995	-8.837%
2026-06-16	57.0800	57.0800	57.0800	57.0800	+1.929%	2	957	-11.440%
2026-06-15	56.0000	56.0000	56.0000	56.0000	-10.828%	1	957	-9.732%
2026-06-11	62.8000	62.8000	62.8000	62.8000	-3.310%	2	957	-19.506%
2026-06-10	63.5500	64.9500	63.3000	64.9500	+5.816%	28	957	-22.171%
2026-06-09	60.6000	61.4500	60.6000	61.3800	+15.159%	16	946	-17.644%
2026-06-03	53.3000	53.3000	53.3000	53.3000	-1.296%	1	938	-5.159%
2026-06-01	54.0000	54.0000	54.0000	54.0000	+7.292%	1	938	-6.389%
2026-05-27	50.3300	50.3300	50.3300	50.3300	-0.867%	4	938	+0.437%
2026-05-26	51.7000	51.7000	50.7000	50.7700	-3.479%	3	938	-0.433%
2026-05-22	52.6000	52.6000	52.6000	52.6000	+0.210%	2	939	-3.897%
2026-05-15	52.5100	52.5100	52.1500	52.4900	+2.380%	10	939	-3.696%
2026-05-14	51.2700	51.2700	51.2700	51.2700	+0.529%	1	930	-1.404%
2026-05-13	50.5500	51.0500	50.5500	51.0000	-5.713%	58	929	-0.882%
2026-05-12	52.5000	54.0900	52.5000	54.0900	+6.686%	56	929	-6.545%
2026-05-11	50.6500	50.7500	50.6500	50.7000	-3.612%	186	929	-0.296%
2026-05-08	52.5800	52.9200	51.4300	52.6000	-3.113%	347	911	-3.897%
2026-05-07	54.4800	55.6500	54.2900	54.2900	-4.621%	329	1,076	-6.889%
2026-05-06	57.6300	57.6300	56.7000	56.9200	-4.336%	319	1,346	-11.191%
2026-05-05	59.5000	59.5000	59.5000	59.5000	-0.535%	2	1,060	-15.042%
2026-05-04	59.8200	59.8200	59.8200	59.8200	+2.519%	1	1,058	-15.496%
2026-05-01	59.5800	59.5800	58.3500	58.3500	-3.951%	5	1,063	-13.368%
2026-04-30	61.5300	61.6500	60.7500	60.7500	-4.225%	5	1,063	-16.790%
2026-04-29	63.4300	63.4300	63.4300	63.4300	-0.032%	1	1,064	-20.306%
2026-04-27	66.7000	66.7000	63.4500	63.4500	+0.079%	5	1,063	-20.331%
2026-04-24	63.4000	63.4000	63.4000	63.4000	-4.085%	1	1,063	-20.268%
2026-04-23	65.7000	66.9300	64.0000	66.1000	+5.507%	80	1,064	-23.525%
2026-04-22	62.6400	62.6500	62.6400	62.6500	-1.183%	49	1,036	-19.314%
2026-04-21	63.4000	63.4000	63.4000	63.4000	0.000%	4	1,016	-20.268%
2026-04-20	60.4000	63.4000	60.4000	63.4000	+3.815%	3	1,016	-20.268%
2026-04-17	62.8000	62.8000	60.4000	61.0700	-3.872%	94	1,018	-17.226%
2026-04-15	66.3000	66.3000	63.5300	63.5300	-8.445%	88	986	-20.431%
2026-04-14	69.3900	69.3900	69.3900	69.3900	-3.825%	2	981	-27.151%
2026-04-13	73.5800	73.5800	72.1500	72.1500	-4.677%	10	981	-29.938%
2026-04-10	75.6900	75.6900	75.6900	75.6900	-2.712%	1	988	-33.214%
2026-04-09	77.8000	77.8000	77.8000	77.8000	-0.942%	1	987	-35.026%
2026-04-08	71.1900	78.5400	71.1900	78.5400	+0.319%	6	987	-35.638%
2026-04-07	79.1400	79.1400	78.2900	78.2900	+4.736%	29	985	-35.432%
2026-04-06	71.1400	74.7500	71.1400	74.7500	+8.585%	8	976	-32.375%
2026-03-31	72.1500	72.1500	68.7000	68.8400	-9.777%	36	975	-26.569%
2026-03-30	72.3600	76.3000	72.3600	76.3000	+9.234%	10	975	-33.748%
2026-03-26	70.0600	70.1000	69.8500	69.8500	+4.723%	77	974	-27.631%
2026-03-23	66.7000	66.7000	66.7000	66.7000	-8.165%	4	923	-24.213%
2026-03-20	72.2300	72.6300	72.2300	72.6300	+8.000%	13	923	-30.401%
2026-03-19	67.2500	67.2500	67.2500	67.2500	+7.945%	1	933	-24.833%
2026-03-18	62.3000	62.3000	62.3000	62.3000	-1.549%	1	932	-18.860%
2026-03-17	63.2800	63.2800	63.2800	63.2800	+1.573%	10	933	-20.117%
2026-03-11	61.7700	62.3000	61.7200	62.3000	-10.424%	301	933	-18.860%
2026-03-09	68.3000	69.5500	68.2500	69.5500	+11.817%	204	688	-27.318%
2026-03-05	62.6500	62.6500	62.2000	62.2000	-9.422%	23	508	-18.730%
2026-03-03	69.2000	69.2000	68.6700	68.6700	+6.383%	11	520	-26.387%
2026-03-02	65.1000	65.1000	64.1500	64.5500	+4.281%	116	510	-21.689%
2026-02-25	61.8500	61.9000	61.8500	61.9000	-7.335%	2	433	-18.336%
2026-02-23	64.2500	66.8000	64.0200	66.8000	+6.032%	46	433	-24.326%
2026-02-19	65.5700	65.5700	63.0000	63.0000	+0.398%	51	417	-19.762%
2026-02-18	63.5800	63.6500	62.7500	62.7500	-6.133%	19	417	-19.442%
2026-02-17	66.2000	66.8500	66.2000	66.8500	+2.846%	44	398	-24.383%
2026-02-09	65.0000	65.0000	65.0000	65.0000	-8.849%	1	427	-22.231%
2026-02-05	72.3700	72.3700	71.3100	71.3100	+4.102%	11	426	-29.112%
2026-02-04	69.3000	69.3500	68.5000	68.5000	+8.730%	20	426	-26.204%
2026-01-30	62.7000	63.0000	62.7000	63.0000	-3.949%	122	422	-19.762%
2026-01-29	64.1000	66.2000	64.0500	65.5900	+7.366%	86	536	-22.930%
2026-01-22	61.0900	61.0900	61.0900	61.0900	-5.213%	1	497	-17.253%
2026-01-20	64.3500	64.4500	63.3000	64.4500	+2.627%	5	498	-21.567%
2026-01-16	62.7000	62.8000	62.7000	62.8000	-2.756%	4	493	-19.506%
2026-01-14	64.5800	64.5800	64.5800	64.5800	+4.212%	10	493	-21.725%
2026-01-13	61.9700	61.9700	61.9700	61.9700	-1.791%	3	483	-18.428%
2026-01-12	63.1000	63.1000	63.1000	63.1000	-0.957%	1	480	-19.889%
2026-01-09	63.7100	63.7100	63.7100	63.7100	-4.768%	1	481	-20.656%
2026-01-08	67.1000	67.1000	66.9000	66.9000	-2.677%	35	481	-24.439%
2026-01-06	67.6000	68.7400	67.5000	68.7400	+6.228%	10	481	-26.462%
2026-01-05	64.5900	64.7600	64.5900	64.7100	-1.357%	14	481	-21.882%
2025-12-30	65.6000	65.6000	65.6000	65.6000	+1.943%	1	481	-22.942%
2025-12-29	63.8500	64.3500	63.8500	64.3500	+5.061%	3	480	-21.445%
2025-12-23	61.2500	61.2500	61.2500	61.2500	+0.328%	2	479	-17.469%
2025-12-22	61.5000	61.5000	61.0500	61.0500	-4.235%	5	479	-17.199%
2025-12-19	63.7500	63.7500	63.7500	63.7500	+1.190%	1	478	-20.706%
2025-12-18	63.0000	63.0000	63.0000	63.0000	-4.834%	2	477	-19.762%
2025-12-17	66.2000	66.2000	66.2000	66.2000	+3.745%	1	479	-23.640%
2025-12-16	63.8100	63.8100	63.8100	63.8100	-4.261%	1	479	-20.780%
2025-12-12	68.4100	68.4100	66.3200	66.6500	-0.671%	36	480	-24.156%
2025-12-09	67.6100	67.6100	67.0700	67.1000	-4.647%	18	479	-24.665%
2025-12-08	70.3700	70.3700	70.3700	70.3700	+4.082%	5	479	-28.165%
2025-12-05	67.4000	67.9500	67.4000	67.6100	-1.184%	12	479	-25.233%
2025-12-04	68.4400	68.4400	68.4200	68.4200	-1.977%	19	479	-26.118%
2025-12-03	69.8000	69.8000	69.8000	69.8000	-4.514%	1	475	-27.579%
2025-12-02	72.3300	73.6700	72.3300	73.1000	+1.107%	89	475	-30.848%
2025-12-01	72.2500	72.5000	72.2500	72.3000	-0.345%	6	432	-30.083%
2025-11-28	72.6000	72.6000	72.5500	72.5500	-3.460%	2	431	-30.324%
2025-11-26	76.6500	77.1000	75.1500	75.1500	-3.962%	60	438	-32.735%
2025-11-25	80.3000	80.3000	78.2500	78.2500	+0.643%	38	438	-35.399%
2025-11-24	79.8000	79.8000	77.6900	77.7500	-5.643%	25	401	-34.984%
2025-11-21	81.6700	85.8000	81.6700	82.4000	+1.166%	30	396	-38.653%
2025-11-20	75.7000	81.4500	74.9800	81.4500	+1.256%	7	390	-37.937%
2025-11-19	79.9500	81.0000	78.3800	80.4400	+0.437%	116	391	-37.158%
2025-11-18	82.5500	82.9100	80.0900	80.0900	+0.125%	35	387	-36.884%
2025-11-17	81.4000	81.4000	79.9500	79.9900	+0.301%	147	373	-36.805%
2025-11-14	86.4900	86.4900	79.6000	79.7500	-0.138%	141	309	-36.614%
2025-11-13	76.7000	79.8600	76.7000	79.8600	+7.483%	132	364	-36.702%
2025-11-12	73.3600	74.4500	73.3600	74.3000	+0.067%	15	237	-31.965%
2025-11-11	74.7500	74.7500	74.2500	74.2500	+0.993%	14	243	-31.919%
2025-11-10	75.3000	75.3000	73.5000	73.5200	-7.090%	9	231	-31.243%
2025-11-07	78.4800	79.2000	77.7800	79.1300	+4.050%	4	228	-36.118%
2025-11-06	77.0700	77.5000	76.0500	76.0500	+5.464%	4	227	-33.531%
2025-11-05	74.2000	74.2000	72.1100	72.1100	-2.554%	2	224	-29.899%
2025-11-04	74.0000	74.0000	74.0000	74.0000	+3.540%	1	224	-31.689%
2025-10-31	70.3000	71.4700	70.3000	71.4700	-0.557%	12	224	-29.271%
2025-10-30	71.2500	71.8700	71.2500	71.8700	+6.711%	11	224	-29.665%
2025-10-28	67.3500	67.3500	67.3500	67.3500	-0.970%	1	215	-24.944%
2025-10-27	71.5000	71.5000	68.0000	68.0100	-4.413%	18	217	-25.673%
2025-10-24	70.9500	71.1500	70.9500	71.1500	+1.065%	2	217	-28.953%
2025-10-23	75.6000	75.6000	70.4000	70.4000	-3.825%	33	217	-28.196%
2025-10-22	71.8300	73.2000	71.8300	73.2000	+2.106%	15	216	-30.943%
2025-10-21	71.7000	71.8500	71.6700	71.6900	-0.706%	44	215	-29.488%
2025-10-20	72.0500	72.2000	72.0500	72.2000	-2.564%	4	173	-29.986%
2025-10-17	74.1000	74.1000	74.1000	74.1000	-1.318%	1	169	-31.781%
2025-10-16	75.0900	75.0900	75.0900	75.0900	+1.063%	1	169	-32.681%
2025-10-14	77.1500	77.1500	74.3000	74.3000	-0.268%	3	170	-31.965%
2025-10-13	74.9400	75.2400	74.5000	74.5000	-3.809%	6	171	-32.148%
2025-10-10	75.5000	77.4500	75.5000	77.4500	+6.096%	7	174	-34.732%
2025-10-09	74.5000	74.5000	73.0000	73.0000	+0.690%	4	170	-30.753%
2025-10-08	73.2500	73.2500	72.5000	72.5000	-2.685%	4	169	-30.276%
2025-10-07	73.3000	74.5000	73.3000	74.5000	+4.342%	2	168	-32.148%
2025-10-06	72.5000	72.8100	71.4000	71.4000	-5.116%	30	168	-29.202%
2025-10-03	75.2500	75.2500	75.2500	75.2500	+3.082%	1	151	-32.824%
2025-10-02	73.0000	73.0000	73.0000	73.0000	+5.370%	1	150	-30.753%
2025-10-01	69.8800	70.2500	69.2800	69.2800	-5.870%	77	149	-27.035%
2025-09-30	73.7300	73.7300	73.6000	73.6000	+0.546%	2	83	-31.318%
2025-09-26	73.2000	73.2000	73.2000	73.2000	+1.315%	1	81	-30.943%
2025-09-24	72.7500	73.5200	72.0500	72.2500	-4.532%	82	82	-30.035%
2025-09-23	73.6500	75.6800	73.6500	75.6800	+3.036%	12	90	-33.206%
2025-09-22	73.5800	73.6600	73.4500	73.4500	-1.739%	29	80	-31.178%
2025-09-19	74.7500	74.7500	74.7500	74.7500	-2.121%	14	51	-32.375%
2025-09-18	75.5500	76.3700	75.5500	76.3700	-0.209%	32	37	-33.809%
2025-09-17	76.5800	76.5800	76.5300	76.5300	-0.494%	10	8	-33.947%
2025-09-16	76.9300	76.9300	76.7000	76.9100	0.000%	4	3	-34.274%