Dark

TSLA20280121P360
TSLA Jan 21 2028 360.00 Put (TSLA280121P00360000)
option OPRA

EOD

Sep 22, 2026

59.00-1.667%(-1.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	59.0000	60.0300	59.0000	59.0000	-1.667%	13	1,446	0.000%
2026-09-21	60.7500	60.7500	60.0000	60.0000	-7.692%	3	1,437	-1.667%
2026-09-18	65.0000	65.0000	65.0000	65.0000	+1.372%	1	1,438	-9.231%
2026-09-17	63.2000	64.1200	63.2000	64.1200	-4.299%	18	1,439	-7.985%
2026-09-16	67.6800	67.6800	65.7000	67.0000	-2.616%	30	1,438	-11.940%
2026-09-15	67.3500	68.8000	66.5500	68.8000	+2.979%	7	1,430	-14.244%
2026-09-14	66.6500	67.8000	66.6500	66.8100	+1.689%	23	1,424	-11.690%
2026-09-11	65.7000	65.7000	65.7000	65.7000	-0.228%	1	1,417	-10.198%
2026-09-10	67.7500	67.7500	65.8500	65.8500	+0.534%	30	1,417	-10.402%
2026-09-09	65.3400	65.5000	65.3400	65.5000	-0.031%	2	1,392	-9.924%
2026-09-08	68.1000	68.1000	65.5200	65.5200	-6.520%	89	1,392	-9.951%
2026-09-04	66.5500	70.3500	66.5500	70.0900	+13.140%	107	1,363	-15.823%
2026-09-03	65.4500	65.4500	61.9500	61.9500	-10.347%	19	1,363	-4.762%
2026-09-01	70.7400	70.7400	69.1000	69.1000	+2.981%	2	1,380	-14.616%
2026-08-31	67.4500	67.4500	67.1000	67.1000	-9.398%	6	1,380	-12.072%
2026-08-28	71.3500	74.0600	71.3500	74.0600	+2.349%	7	1,379	-20.335%
2026-08-27	73.3500	73.6000	72.3600	72.3600	-5.238%	5	1,379	-18.463%
2026-08-26	76.3600	76.3600	76.3600	76.3600	+3.962%	1	1,380	-22.734%
2026-08-25	74.5200	74.5200	73.2600	73.4500	+3.451%	6	1,380	-19.673%
2026-08-21	72.1000	72.1000	71.0000	71.0000	-7.708%	2	1,378	-16.901%
2026-08-20	78.9200	78.9200	76.9300	76.9300	-0.761%	2	1,378	-23.307%
2026-08-19	77.5200	77.5200	77.5200	77.5200	-4.059%	1	1,378	-23.891%
2026-08-13	80.8000	80.8000	80.8000	80.8000	-5.663%	1	1,378	-26.980%
2026-08-07	87.0600	87.0600	85.6500	85.6500	-5.244%	4	1,378	-31.115%
2026-08-06	90.3900	90.3900	90.3900	90.3900	+2.078%	1	1,378	-34.727%
2026-08-05	88.5500	88.5500	88.5500	88.5500	+1.027%	2	1,378	-33.371%
2026-08-04	88.4000	88.7000	87.6500	87.6500	-1.351%	32	1,376	-32.687%
2026-08-03	92.1500	92.1500	88.8500	88.8500	-6.670%	43	1,345	-33.596%
2026-07-31	95.2000	95.2000	95.2000	95.2000	-2.559%	2	1,302	-38.025%
2026-07-29	97.7000	97.7000	97.7000	97.7000	+1.370%	1	1,300	-39.611%
2026-07-28	97.3000	97.3000	95.9000	96.3800	-0.124%	22	1,299	-38.784%
2026-07-27	96.5000	96.5000	96.5000	96.5000	+1.579%	1	1,318	-38.860%
2026-07-24	93.2000	95.0000	93.2000	95.0000	+6.323%	2	1,317	-37.895%
2026-07-23	83.7700	90.8500	83.7700	89.3500	+31.397%	17	1,316	-33.968%
2026-07-22	67.8500	68.0000	67.8500	68.0000	+0.815%	22	1,314	-13.235%
2026-07-21	67.4500	67.4500	67.4500	67.4500	-3.712%	24	1,325	-12.528%
2026-07-20	70.0500	70.0500	70.0500	70.0500	+3.456%	1	1,301	-15.774%
2026-07-17	67.7300	67.7300	67.7100	67.7100	+4.169%	4	1,301	-12.864%
2026-07-16	65.0000	65.0000	65.0000	65.0000	-0.915%	1	1,300	-9.231%
2026-07-15	63.6500	65.6000	63.6500	65.6000	-0.651%	21	1,300	-10.061%
2026-07-13	65.9000	66.2500	65.6500	66.0300	+7.769%	100	1,281	-10.647%
2026-07-10	61.2700	61.2700	61.2700	61.2700	+1.575%	1	1,181	-3.705%
2026-07-06	60.9200	60.9200	60.3200	60.3200	-5.053%	3	1,181	-2.188%
2026-07-02	63.5300	63.5300	63.5300	63.5300	+9.214%	50	1,180	-7.130%
2026-07-01	58.4000	58.4000	56.9500	58.1700	-11.757%	67	1,180	+1.427%
2026-06-29	65.9200	65.9200	65.9200	65.9200	-7.103%	1	1,131	-10.498%
2026-06-26	70.9600	70.9600	70.9600	70.9600	+0.014%	6	1,132	-16.855%
2026-06-24	71.7800	71.7800	70.9500	70.9500	-2.205%	3	1,132	-16.843%
2026-06-23	70.3200	72.5500	70.3200	72.5500	+6.223%	4	1,129	-18.677%
2026-06-18	68.3000	68.3000	68.3000	68.3000	+0.294%	20	1,107	-13.616%
2026-06-17	68.1000	68.1000	68.1000	68.1000	-5.061%	1	1,107	-13.363%
2026-06-12	71.7300	71.7300	71.7300	71.7300	-2.607%	1	1,107	-17.747%
2026-06-11	74.7500	74.7500	72.9700	73.6500	-2.321%	11	1,107	-19.891%
2026-06-10	72.1100	75.4500	72.1100	75.4000	+3.742%	11	1,098	-21.751%
2026-06-09	72.6800	72.6800	72.6800	72.6800	+10.439%	1	1,089	-18.822%
2026-06-08	67.6800	67.6800	65.8100	65.8100	-8.125%	7	1,089	-10.348%
2026-06-05	63.5000	71.6300	63.5000	71.6300	+16.852%	3	1,089	-17.632%
2026-06-04	61.3000	61.3000	61.3000	61.3000	-1.288%	1	1,088	-3.752%
2026-06-02	63.5500	63.5500	62.1000	62.1000	+4.899%	3	1,089	-4.992%
2026-05-29	59.2000	59.2000	59.2000	59.2000	+0.852%	1	1,090	-0.338%
2026-05-27	57.2500	58.7000	57.2500	58.7000	-13.638%	13	1,090	+0.511%
2026-05-19	67.9800	67.9800	67.9700	67.9700	+4.232%	10	1,095	-13.197%
2026-05-18	62.8100	65.2300	62.8100	65.2100	+9.689%	479	1,104	-9.523%
2026-05-14	59.4500	59.4500	59.4500	59.4500	+0.422%	1	1,104	-0.757%
2026-05-13	57.8200	59.2000	57.8200	59.2000	-1.661%	233	1,105	-0.338%
2026-05-12	58.9200	60.2000	58.9200	60.2000	+3.543%	12	1,105	-1.993%
2026-05-11	59.5000	59.5000	58.1400	58.1400	-4.922%	2	1,105	+1.479%
2026-05-08	60.1000	61.1500	60.1000	61.1500	-3.090%	101	1,091	-3.516%
2026-05-07	63.1000	63.1000	63.1000	63.1000	-7.001%	1	1,123	-6.498%
2026-05-06	67.8500	67.8500	67.8500	67.8500	+1.602%	1	1,122	-13.043%
2026-05-05	66.7800	66.7800	66.7800	66.7800	-3.427%	2	1,123	-11.650%
2026-05-04	68.8000	69.3600	68.8000	69.1500	+1.646%	12	1,124	-14.678%
2026-05-01	68.0300	68.0300	68.0300	68.0300	-3.229%	1	1,125	-13.274%
2026-04-30	71.5000	71.5000	70.3000	70.3000	-8.820%	5	1,125	-16.074%
2026-04-27	77.0000	77.7800	77.0000	77.1000	+2.978%	202	1,126	-23.476%
2026-04-24	75.4700	75.4700	74.8700	74.8700	+2.928%	2	987	-21.197%
2026-04-20	69.7000	73.5500	69.7000	72.7400	+3.031%	3	987	-18.889%
2026-04-17	69.7500	70.6000	69.7000	70.6000	-5.425%	12	988	-16.431%
2026-04-16	74.6500	74.6500	74.6500	74.6500	+2.682%	1	989	-20.965%
2026-04-15	79.2800	79.2800	72.7000	72.7000	-7.881%	5	990	-18.845%
2026-04-14	81.4700	81.4700	78.9200	78.9200	-4.571%	5	991	-25.241%
2026-04-13	83.0500	83.0500	82.7000	82.7000	-4.713%	2	991	-28.658%
2026-04-09	87.1200	87.1600	86.7900	86.7900	-0.789%	3	991	-32.020%
2026-04-08	86.2900	87.4800	86.2900	87.4800	-5.222%	11	993	-32.556%
2026-04-07	90.2000	92.3000	90.2000	92.3000	+6.287%	51	993	-36.078%
2026-04-06	84.2500	86.8400	84.2500	86.8400	+2.478%	6	1,020	-32.059%
2026-04-02	81.9900	84.7400	81.2600	84.7400	+10.339%	25	997	-30.375%
2026-04-01	78.2300	78.2300	76.2500	76.8000	-4.000%	6	997	-23.177%
2026-03-31	82.6100	82.6100	80.0000	80.0000	-8.362%	2	997	-26.250%
2026-03-30	83.3300	87.3000	82.8500	87.3000	+2.827%	58	996	-32.417%
2026-03-27	83.5500	86.1000	83.5500	84.9000	+5.860%	6	945	-30.506%
2026-03-26	76.7500	80.2000	76.7500	80.2000	+9.488%	112	944	-26.434%
2026-03-25	73.1400	73.2500	73.1400	73.2500	-3.044%	4	959	-19.454%
2026-03-24	75.8800	75.8800	75.5500	75.5500	-1.883%	3	960	-21.906%
2026-03-23	77.0000	77.0000	77.0000	77.0000	-5.810%	1	963	-23.377%
2026-03-20	80.2800	83.0000	80.2800	81.7500	+6.127%	202	963	-27.829%
2026-03-19	76.3500	77.0300	76.3500	77.0300	+7.855%	2	1,156	-23.406%
2026-03-11	71.4200	71.4200	71.4200	71.4200	-10.378%	1	1,155	-17.390%
2026-03-09	79.6900	79.6900	79.6900	79.6900	+8.245%	1	1,154	-25.963%
2026-03-05	73.6200	73.6200	73.6200	73.6200	-3.386%	1	1,153	-19.859%
2026-03-03	76.9900	76.9900	75.5500	76.2000	+2.309%	108	1,154	-22.572%
2026-03-02	74.2600	74.4800	74.2600	74.4800	-0.268%	20	1,151	-20.784%
2026-02-27	74.6800	74.6800	74.6800	74.6800	+5.006%	1	1,151	-20.996%
2026-02-25	71.1200	71.1200	71.1200	71.1200	-1.632%	6	1,144	-17.042%
2026-02-24	73.6400	73.6400	72.3000	72.3000	-5.614%	3	1,144	-18.396%
2026-02-23	76.0000	76.9900	76.0000	76.6000	+4.431%	3	1,144	-22.977%
2026-02-20	73.3500	73.3500	73.3500	73.3500	+1.200%	2	1,143	-19.564%
2026-02-19	74.4200	74.4200	72.4800	72.4800	-3.102%	11	1,141	-18.598%
2026-02-12	69.3300	74.8000	69.3300	74.8000	+4.178%	4	1,130	-21.123%
2026-02-09	73.9000	73.9500	71.8000	71.8000	-9.686%	24	1,129	-17.827%
2026-02-05	80.0500	80.0500	79.5000	79.5000	+1.793%	3	1,106	-25.786%
2026-02-04	79.1000	79.1000	77.9500	78.1000	+7.502%	151	1,104	-24.456%
2026-02-03	71.9000	72.6500	71.2000	72.6500	-0.206%	58	1,044	-18.789%
2026-02-02	74.1000	74.1000	72.5000	72.8000	+1.393%	10	1,034	-18.956%
2026-01-28	71.7500	71.8000	71.7500	71.8000	-1.509%	2	1,034	-17.827%
2026-01-27	72.9000	72.9000	72.9000	72.9000	+1.236%	1	1,032	-19.067%
2026-01-26	72.0100	72.0100	72.0100	72.0100	+3.597%	10	1,032	-18.067%
2026-01-23	69.1200	69.5100	69.1200	69.5100	+0.375%	4	1,032	-15.120%
2026-01-22	70.0800	70.0800	68.8900	69.2500	-5.357%	312	1,034	-14.801%
2026-01-21	72.0800	73.1700	72.0800	73.1700	-0.041%	2	726	-19.366%
2026-01-20	74.0000	74.1800	73.0500	73.2000	+4.274%	15	724	-19.399%
2026-01-16	71.0900	71.1000	70.0000	70.2000	-3.439%	12	718	-15.954%
2026-01-15	72.1900	72.7000	72.1900	72.7000	-2.022%	2	718	-18.845%
2026-01-14	73.2500	74.6000	73.1500	74.2000	+4.126%	53	719	-20.485%
2026-01-13	71.6000	71.6000	71.2600	71.2600	-2.048%	4	720	-17.205%
2026-01-09	72.7000	72.8000	72.7000	72.7500	-5.088%	4	723	-18.900%
2026-01-07	76.1200	76.6500	76.1200	76.6500	-2.045%	3	722	-23.027%
2026-01-06	77.5000	78.5500	77.2200	78.2500	+5.672%	6	722	-24.601%
2026-01-05	73.7400	74.0500	73.7000	74.0500	-1.921%	65	720	-20.324%
2026-01-02	75.5000	75.5000	75.5000	75.5000	+0.667%	1	720	-21.854%
2025-12-31	75.0000	75.0000	75.0000	75.0000	+1.351%	5	718	-21.333%
2025-12-30	74.0000	74.0000	74.0000	74.0000	+0.680%	1	718	-20.270%
2025-12-29	72.4000	73.5000	72.4000	73.5000	+4.850%	7	718	-19.728%
2025-12-26	70.0000	70.1000	69.8500	70.1000	+1.447%	4	717	-15.835%
2025-12-24	70.0000	70.0000	69.1000	69.1000	-0.576%	6	714	-14.616%
2025-12-23	69.4900	69.7100	69.4900	69.5000	0.000%	22	714	-15.108%
2025-12-22	69.0000	69.5200	68.9000	69.5000	-2.579%	17	724	-15.108%
2025-12-18	72.7000	72.7000	71.3000	71.3400	-4.893%	4	722	-17.297%
2025-12-17	72.5500	75.0100	72.5500	75.0100	+1.708%	4	723	-21.344%
2025-12-16	73.7500	73.7500	73.7500	73.7500	+2.076%	1	720	-20.000%
2025-12-15	72.2500	72.2500	72.2500	72.2500	-5.059%	1	720	-18.339%
2025-12-12	75.6500	76.1000	75.6500	76.1000	-1.105%	7	720	-22.470%
2025-12-11	77.9000	77.9000	76.9500	76.9500	+0.026%	7	725	-23.327%
2025-12-09	76.9300	76.9300	76.9300	76.9300	-3.233%	9	719	-23.307%
2025-12-08	79.4300	80.0000	79.4300	79.5000	+3.651%	7	728	-25.786%
2025-12-05	76.7600	76.7600	76.7000	76.7000	-1.019%	3	728	-23.077%
2025-12-04	78.0200	78.0200	77.4900	77.4900	-1.362%	4	729	-23.861%
2025-12-03	80.5000	80.5000	78.2100	78.5600	-3.346%	6	731	-24.898%
2025-12-02	81.8000	81.8000	81.2800	81.2800	-1.658%	3	733	-27.411%
2025-12-01	82.6500	82.6500	82.6500	82.6500	-3.480%	1	732	-28.615%
2025-11-26	86.2500	86.4000	85.6300	85.6300	-2.660%	35	698	-31.099%
2025-11-25	90.8000	90.8000	87.9700	87.9700	+0.537%	4	698	-32.932%
2025-11-24	87.5000	87.5000	87.5000	87.5000	-6.217%	1	695	-32.571%
2025-11-21	92.5000	96.6000	92.5000	93.3000	-0.096%	86	694	-36.763%
2025-11-20	86.7400	93.3900	85.2000	93.3900	+2.841%	45	627	-36.824%
2025-11-19	88.7900	91.6500	88.7800	90.8100	-0.318%	52	626	-35.029%
2025-11-18	94.0000	94.0000	91.1000	91.1000	+0.496%	11	582	-35.236%
2025-11-17	90.3200	90.9000	90.3200	90.6500	+1.037%	81	572	-34.915%
2025-11-14	93.8700	93.8700	89.7200	89.7200	-2.106%	4	575	-34.240%
2025-11-13	88.7700	92.4000	88.7700	91.6500	+9.892%	22	573	-35.625%
2025-11-12	83.9000	83.9000	83.1000	83.4000	-0.655%	126	580	-29.257%
2025-11-11	84.6500	84.8500	83.8000	83.9500	+0.938%	30	618	-29.720%
2025-11-10	85.0500	85.0500	83.0000	83.1700	-4.905%	117	608	-29.061%
2025-11-07	89.6000	90.0200	87.2600	87.4600	+2.773%	15	557	-32.541%
2025-11-06	86.4100	86.4100	85.1000	85.1000	+3.102%	35	560	-30.670%
2025-11-05	83.9000	83.9000	82.5400	82.5400	-0.230%	11	544	-28.520%
2025-11-04	80.9300	82.7300	80.9300	82.7300	+4.483%	9	544	-28.684%
2025-11-03	80.0000	80.0000	77.8500	79.1800	-0.340%	82	470	-25.486%
2025-10-31	79.8300	79.8300	79.4500	79.4500	-2.455%	3	470	-25.739%
2025-10-30	81.0000	81.4500	81.0000	81.4500	+4.289%	2	468	-27.563%
2025-10-29	78.1000	78.1000	78.1000	78.1000	-0.141%	1	467	-24.456%
2025-10-28	76.9200	78.4000	76.9200	78.2100	+0.269%	723	466	-24.562%
2025-10-27	80.1000	80.1000	77.2500	78.0000	-6.194%	36	813	-24.359%
2025-10-24	80.1500	83.1500	80.1500	83.1500	+3.678%	7	813	-29.044%
2025-10-23	86.3700	86.3700	80.2000	80.2000	-2.800%	17	806	-26.434%
2025-10-22	81.1100	83.4200	81.1100	82.5100	+1.526%	14	814	-28.494%
2025-10-21	81.4000	81.7900	81.2400	81.2700	-0.587%	737	817	-27.402%
2025-10-20	81.7500	81.7500	81.7500	81.7500	-2.852%	2	132	-27.829%
2025-10-15	83.7500	84.1500	83.7500	84.1500	-0.907%	13	132	-29.887%
2025-10-14	86.0300	86.0300	83.8000	84.9200	+1.324%	8	121	-30.523%
2025-10-13	84.0500	84.9900	83.8100	83.8100	+1.588%	3	118	-29.603%
2025-10-09	84.0000	84.0000	82.5000	82.5000	-1.269%	7	116	-28.485%
2025-10-07	83.5600	83.5600	83.5600	83.5600	+3.866%	1	115	-29.392%
2025-10-06	81.6000	81.6000	80.4500	80.4500	-5.961%	2	115	-26.663%
2025-10-03	83.1000	85.5500	83.1000	85.5500	+2.271%	2	115	-31.034%
2025-10-02	79.1500	83.6500	79.1500	83.6500	+6.236%	29	113	-29.468%
2025-10-01	79.9500	79.9500	78.7300	78.7400	-5.926%	33	90	-25.070%
2025-09-30	83.7000	83.7000	83.7000	83.7000	+1.332%	1	95	-29.510%
2025-09-29	81.1500	82.9200	81.1500	82.6000	-1.432%	6	94	-28.571%
2025-09-22	83.2800	84.4400	82.2200	83.8000	-4.870%	40	94	-29.594%
2025-09-18	85.2900	88.0900	85.2900	88.0900	+4.187%	4	127	-33.023%
2025-09-17	86.5100	87.4000	84.5500	84.5500	-3.371%	123	126	-30.219%
2025-09-16	86.8800	87.5000	86.8800	87.5000	-0.228%	38	64	-32.571%
2025-09-15	87.2600	88.2300	87.2600	87.7000	0.000%	28	27	-32.725%