Dark

TSLA20280121P370
TSLA Jan 21 2028 370.00 Put (TSLA280121P00370000)
option OPRA

EOD

Sep 21, 2026

65.86-6.714%(-4.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	66.9000	66.9000	65.7000	65.8600	-6.714%	3	3,927	0.000%
2026-09-18	70.6800	70.6800	70.6000	70.6000	0.000%	10	3,926	-6.714%
2026-09-17	69.1000	70.6000	69.1000	70.6000	-4.362%	2	3,931	-6.714%
2026-09-16	71.2500	73.8200	71.2500	73.8200	+0.299%	31	3,929	-10.783%
2026-09-15	73.0000	73.6000	73.0000	73.6000	+2.736%	18	3,909	-10.516%
2026-09-11	70.7000	71.8000	70.3900	71.6400	-0.500%	36	3,924	-8.068%
2026-09-10	73.5000	74.5000	71.2500	72.0000	+1.437%	22	3,921	-8.528%
2026-09-08	72.3000	72.3000	70.9800	70.9800	-6.850%	22	3,921	-7.213%
2026-09-04	72.1000	76.2000	72.1000	76.2000	+11.518%	16	3,920	-13.570%
2026-09-03	70.0000	70.0000	67.1200	68.3300	-8.650%	11	3,920	-3.615%
2026-09-01	75.0000	77.2500	74.8000	74.8000	+3.601%	22	3,917	-11.952%
2026-08-31	74.0000	74.0000	72.2000	72.2000	-8.096%	28	3,929	-8.781%
2026-08-25	78.5600	78.5600	78.5600	78.5600	-0.241%	1	3,924	-16.166%
2026-08-24	78.0000	78.7500	78.0000	78.7500	+3.960%	41	3,923	-16.368%
2026-08-21	81.5000	81.5000	75.7500	75.7500	-10.935%	59	3,964	-13.056%
2026-08-18	85.0500	85.0500	85.0500	85.0500	+0.271%	1	3,968	-22.563%
2026-08-14	85.0500	85.0500	84.8200	84.8200	-5.923%	2	3,968	-22.353%
2026-08-12	90.2000	90.2000	90.1600	90.1600	+2.338%	2	3,969	-26.952%
2026-08-11	88.0000	88.1000	88.0000	88.1000	-4.757%	44	3,968	-25.244%
2026-08-10	92.5000	92.5000	92.5000	92.5000	-3.293%	1	3,967	-28.800%
2026-08-05	95.6500	95.6500	95.6500	95.6500	+1.647%	6	3,967	-31.145%
2026-08-04	94.9500	95.0000	94.1000	94.1000	-3.635%	140	3,967	-30.011%
2026-08-03	98.6500	98.6500	97.4000	97.6500	-4.218%	45	3,936	-32.555%
2026-07-31	100.0000	102.8500	100.0000	101.9500	-0.176%	4	3,896	-35.400%
2026-07-29	102.1300	102.1300	102.1300	102.1300	-1.085%	1	3,892	-35.514%
2026-07-28	104.7500	104.7500	103.2500	103.2500	+0.428%	5	3,893	-36.213%
2026-07-27	100.8300	102.8100	100.8300	102.8100	+1.062%	2	3,897	-35.940%
2026-07-24	97.7900	101.7300	97.7900	101.7300	+3.258%	21	3,897	-35.260%
2026-07-23	90.7500	98.5200	90.7500	98.5200	+33.333%	10	3,896	-33.151%
2026-07-22	74.0000	74.0600	73.8900	73.8900	+1.483%	4	3,896	-10.868%
2026-07-21	73.1500	73.1500	72.6000	72.8100	-4.311%	66	3,892	-9.545%
2026-07-20	76.0000	76.0900	76.0000	76.0900	+4.090%	5	3,838	-13.445%
2026-07-17	73.9400	73.9400	73.1000	73.1000	+4.101%	4	3,838	-9.904%
2026-07-16	70.2200	70.2200	70.2200	70.2200	+1.328%	1	3,841	-6.209%
2026-07-15	70.1500	70.6800	69.2500	69.3000	-2.532%	503	3,842	-4.964%
2026-07-13	71.0000	71.1000	71.0000	71.1000	+7.548%	2	3,566	-7.370%
2026-07-10	66.0400	66.1100	66.0400	66.1100	-5.692%	2	3,566	-0.378%
2026-07-09	70.1000	70.1000	70.1000	70.1000	+8.682%	1	3,565	-6.049%
2026-07-06	69.0600	69.0600	64.5000	64.5000	-11.133%	11	3,565	+2.109%
2026-07-02	68.5500	72.5800	68.5500	72.5800	+16.314%	1,509	2,609	-9.259%
2026-07-01	62.6500	62.6500	62.4000	62.4000	-5.483%	404	2,609	+5.545%
2026-06-30	66.0300	66.0300	66.0200	66.0200	-1.566%	4	2,668	-0.242%
2026-06-29	71.7500	71.7500	67.0700	67.0700	-11.634%	30	2,668	-1.804%
2026-06-26	75.9000	75.9000	75.9000	75.9000	-2.692%	1	2,668	-13.228%
2026-06-25	78.2500	78.2500	78.0000	78.0000	-1.639%	11	2,668	-15.564%
2026-06-24	76.8100	79.3000	76.1200	79.3000	+2.893%	37	2,678	-16.948%
2026-06-23	77.0700	77.0700	77.0700	77.0700	+13.022%	1	2,692	-14.545%
2026-06-22	68.1900	68.1900	68.1900	68.1900	-9.080%	1	2,691	-3.417%
2026-06-18	75.2000	76.0000	75.0000	75.0000	+5.337%	103	2,644	-12.187%
2026-06-16	71.2000	71.2000	71.2000	71.2000	+0.964%	1	2,644	-7.500%
2026-06-15	70.5200	70.5200	70.5200	70.5200	-7.745%	1	2,882	-6.608%
2026-06-12	77.2600	77.2600	76.0500	76.4400	+1.447%	246	2,882	-13.841%
2026-06-11	78.3000	78.3000	75.2000	75.3500	-6.975%	6	2,882	-12.595%
2026-06-10	79.2400	81.0000	78.4200	81.0000	+7.986%	143	2,883	-18.691%
2026-06-09	73.4000	75.0100	73.4000	75.0100	+5.159%	2	2,813	-12.198%
2026-06-08	71.3300	71.3300	71.3300	71.3300	-4.255%	1	2,813	-7.669%
2026-06-05	72.1000	74.5000	72.1000	74.5000	+10.698%	31	2,812	-11.597%
2026-06-04	67.2000	67.3000	67.2000	67.3000	+1.970%	4	2,823	-2.140%
2026-06-03	66.0000	66.0000	66.0000	66.0000	-0.452%	3	2,823	-0.212%
2026-06-02	66.3000	66.3000	66.3000	66.3000	-1.119%	129	2,697	-0.664%
2026-06-01	65.0000	67.0500	65.0000	67.0500	+7.538%	5	2,826	-1.775%
2026-05-29	63.3500	63.3500	62.3500	62.3500	-1.919%	11	2,825	+5.630%
2026-05-26	63.3500	63.5700	63.3500	63.5700	-0.516%	2	2,814	+3.602%
2026-05-22	63.9000	63.9000	63.9000	63.9000	-4.484%	10	2,816	+3.067%
2026-05-21	66.9000	66.9000	66.9000	66.9000	-1.182%	1	2,826	-1.555%
2026-05-20	68.5300	68.5300	67.7000	67.7000	-7.991%	67	2,826	-2.718%
2026-05-19	72.9000	73.5800	72.7300	73.5800	+5.265%	35	2,827	-10.492%
2026-05-18	68.6000	69.9000	67.8000	69.9000	+7.870%	56	2,827	-5.780%
2026-05-15	66.0000	66.5100	64.8000	64.8000	+1.615%	5	2,827	+1.636%
2026-05-14	64.0000	64.0000	63.7700	63.7700	+1.561%	2	2,900	+3.277%
2026-05-13	63.7300	63.7300	62.7900	62.7900	-7.389%	4	2,901	+4.889%
2026-05-12	64.5000	67.8000	64.5000	67.8000	+6.772%	30	2,901	-2.861%
2026-05-11	66.9000	67.6500	62.4600	63.5000	-3.422%	19	2,901	+3.717%
2026-05-08	65.4800	65.7500	64.7500	65.7500	-5.068%	102	2,875	+0.167%
2026-05-07	67.7800	69.5100	67.7800	69.2600	-2.313%	6	2,787	-4.909%
2026-05-06	70.9000	70.9000	70.9000	70.9000	-4.176%	1	2,786	-7.109%
2026-05-05	71.8200	73.9900	71.8200	73.9900	-0.645%	2	2,787	-10.988%
2026-05-04	74.4700	74.4700	74.4700	74.4700	+0.840%	1	2,787	-11.562%
2026-05-01	75.0000	75.0000	73.8000	73.8500	-2.250%	12	2,781	-10.819%
2026-04-30	77.9000	77.9000	75.5500	75.5500	-4.367%	3	2,781	-12.826%
2026-04-29	79.0000	79.0000	79.0000	79.0000	+0.127%	1	2,783	-16.633%
2026-04-28	79.5000	79.5000	78.9000	78.9000	+0.625%	2	2,784	-16.527%
2026-04-27	82.4300	83.2800	78.4100	78.4100	-4.015%	132	2,783	-16.006%
2026-04-24	80.0000	81.6900	80.0000	81.6900	+0.233%	2	2,667	-19.378%
2026-04-23	81.7500	81.7500	81.3000	81.5000	+5.365%	3	2,666	-19.190%
2026-04-20	77.3500	77.3500	77.3500	77.3500	+1.790%	2	2,664	-14.855%
2026-04-17	75.0800	75.9900	74.6500	75.9900	-4.607%	24	2,666	-13.331%
2026-04-16	80.4000	80.4000	79.6600	79.6600	+0.835%	3	2,663	-17.324%
2026-04-15	82.3200	82.3200	79.0000	79.0000	-7.494%	6	2,662	-16.633%
2026-04-14	85.8500	85.8500	85.4000	85.4000	-5.006%	2	2,662	-22.881%
2026-04-13	90.0500	90.0500	89.9000	89.9000	-2.685%	2	2,663	-26.741%
2026-04-10	92.3800	92.3800	92.3800	92.3800	+2.644%	1	2,663	-28.708%
2026-04-02	86.4000	90.2300	86.4000	90.0000	+9.636%	7	2,657	-26.822%
2026-04-01	82.0900	82.0900	82.0900	82.0900	-3.081%	1	2,657	-19.771%
2026-03-31	88.0500	88.0500	84.5000	84.7000	-7.885%	6	2,656	-22.243%
2026-03-30	91.9500	91.9500	91.9500	91.9500	+7.105%	1	2,654	-28.374%
2026-03-26	84.3500	85.8500	84.3500	85.8500	+3.434%	2	2,653	-23.285%
2026-03-23	82.3000	83.0000	81.8000	83.0000	-6.278%	9	2,653	-20.651%
2026-03-20	85.6300	88.5600	85.6300	88.5600	+8.609%	5	2,651	-25.632%
2026-03-19	82.8000	82.8000	81.5400	81.5400	+6.172%	2	2,648	-19.230%
2026-03-18	76.8000	76.9500	76.4500	76.8000	-1.031%	41	2,647	-14.245%
2026-03-17	77.6000	77.6000	77.6000	77.6000	-1.772%	50	2,632	-15.129%
2026-03-16	79.0000	79.0000	79.0000	79.0000	+0.765%	50	2,682	-16.633%
2026-03-10	78.1300	78.5000	78.1300	78.4000	-1.693%	1,001	2,632	-15.995%
2026-03-09	85.3000	85.4000	79.1300	79.7500	-0.275%	1,512	3,558	-17.417%
2026-03-06	80.6500	80.6500	79.9700	79.9700	-2.831%	3	2,551	-17.644%
2026-03-03	84.1000	84.2500	82.2700	82.3000	+5.122%	63	2,549	-19.976%
2026-03-02	79.4200	79.4200	78.2900	78.2900	+0.526%	307	2,502	-15.877%
2026-02-26	77.8800	77.8800	77.8800	77.8800	+0.750%	1	2,342	-15.434%
2026-02-24	77.3000	77.3000	77.3000	77.3000	-4.862%	4	2,343	-14.799%
2026-02-23	79.4900	81.2500	79.0500	81.2500	+5.287%	122	2,339	-18.942%
2026-02-20	77.1700	77.1700	77.1700	77.1700	-4.846%	1	2,229	-14.656%
2026-02-17	83.0000	83.2000	81.1000	81.1000	+9.491%	128	2,229	-18.792%
2026-02-12	74.0700	74.0700	74.0700	74.0700	-2.475%	1	2,117	-11.084%
2026-02-11	77.5500	77.5500	75.9500	75.9500	-0.105%	12	2,116	-13.285%
2026-02-10	77.1400	77.1400	76.0300	76.0300	-1.298%	6	2,114	-13.376%
2026-02-09	76.8200	77.0300	76.8200	77.0300	-3.046%	3	2,113	-14.501%
2026-02-06	83.2000	83.2000	79.4500	79.4500	-6.364%	1,002	2,113	-17.105%
2026-02-05	88.7400	88.7400	84.8500	84.8500	+4.238%	1,411	2,948	-22.381%
2026-02-04	79.3000	84.6500	79.3000	81.4000	+2.390%	27	1,549	-19.091%
2026-02-03	78.1300	80.0000	78.1300	79.5000	+3.180%	27	1,530	-17.157%
2026-02-02	80.0000	80.0000	76.9500	77.0500	-4.071%	842	1,524	-14.523%
2026-01-29	80.3200	80.3200	80.3200	80.3200	+4.651%	1	1,533	-18.003%
2026-01-28	77.0500	77.3500	76.7000	76.7500	+3.395%	25	1,532	-14.189%
2026-01-22	74.9000	74.9000	74.2300	74.2300	-6.216%	26	1,531	-11.276%
2026-01-21	79.1500	79.1500	79.1500	79.1500	+0.127%	1	1,530	-16.791%
2026-01-20	79.0500	79.0500	79.0500	79.0500	+4.702%	315	1,530	-16.686%
2026-01-16	75.5000	75.5000	75.5000	75.5000	-0.632%	39	1,307	-12.768%
2026-01-13	76.5000	76.5000	75.9800	75.9800	+0.105%	2	1,307	-13.319%
2026-01-12	75.9000	75.9000	75.9000	75.9000	-6.064%	1	1,306	-13.228%
2026-01-08	80.7500	80.8000	80.7500	80.8000	-0.859%	44	1,306	-18.490%
2026-01-07	80.6500	81.5000	80.6000	81.5000	-1.937%	12	1,285	-19.190%
2026-01-06	82.5000	83.1100	82.5000	83.1100	+6.211%	2	1,285	-20.756%
2026-01-05	79.0500	79.0500	78.2500	78.2500	-4.129%	5	1,284	-15.834%
2026-01-02	81.7400	81.7400	81.6200	81.6200	+2.345%	3	1,284	-19.309%
2025-12-31	79.7500	79.7500	79.7500	79.7500	+2.244%	1	1,283	-17.417%
2025-12-29	76.5000	78.0000	76.5000	78.0000	+4.839%	13	1,283	-15.564%
2025-12-26	74.4000	74.4000	74.4000	74.4000	+1.362%	1	1,273	-11.478%
2025-12-23	73.7500	74.1000	73.4000	73.4000	-1.543%	43	1,272	-10.272%
2025-12-22	74.5500	74.5500	74.5500	74.5500	-2.676%	1	1,310	-11.657%
2025-12-19	77.2500	77.2500	76.6000	76.6000	+1.109%	2	1,310	-14.021%
2025-12-18	77.6000	77.6000	75.7600	75.7600	-5.300%	2	1,310	-13.068%
2025-12-17	76.9800	80.0000	76.9800	80.0000	+3.856%	4	1,310	-17.675%
2025-12-16	78.1900	78.2300	77.0300	77.0300	-1.244%	21	1,309	-14.501%
2025-12-15	77.5600	78.4500	76.9000	78.0000	-2.743%	1,204	1,329	-15.564%
2025-12-12	80.2000	80.2000	80.2000	80.2000	-2.788%	1	1,671	-17.880%
2025-12-11	83.1000	83.1000	82.5000	82.5000	+1.601%	2	1,670	-20.170%
2025-12-10	82.2500	82.2500	80.5000	81.2000	-3.803%	956	1,670	-18.892%
2025-12-08	83.5500	84.8200	83.5500	84.4100	+3.672%	26	846	-21.976%
2025-12-05	81.6500	81.6500	81.4200	81.4200	-0.440%	6	848	-19.111%
2025-12-04	81.8300	83.2200	81.7200	81.7800	-2.177%	508	852	-19.467%
2025-12-03	83.5500	84.3200	83.2500	83.6000	-2.847%	97	359	-21.220%
2025-12-02	86.9700	88.9000	86.0500	86.0500	-1.149%	11	407	-23.463%
2025-12-01	87.0500	87.0500	87.0500	87.0500	-0.605%	1	398	-24.342%
2025-11-28	88.1800	88.8000	87.2800	87.5800	-2.145%	14	399	-24.800%
2025-11-26	92.4200	92.4200	89.5000	89.5000	-6.790%	3	406	-26.413%
2025-11-25	96.0200	96.0200	96.0200	96.0200	+2.915%	1	406	-31.410%
2025-11-24	94.2000	94.2900	93.3000	93.3000	-8.610%	20	405	-29.411%
2025-11-21	99.3400	102.5800	99.3400	102.0900	+5.563%	86	405	-35.488%
2025-11-20	92.1900	96.7100	91.1600	96.7100	-0.402%	52	344	-31.899%
2025-11-19	95.7500	97.1500	95.7500	97.1000	+0.695%	5	322	-32.173%
2025-11-18	99.5200	99.5200	96.4300	96.4300	+0.658%	4	323	-31.702%
2025-11-17	93.9500	96.3000	93.9500	95.8000	-3.379%	28	319	-31.253%
2025-11-14	100.6100	100.6100	99.1500	99.1500	+2.238%	41	293	-33.575%
2025-11-13	95.3500	97.9500	94.6400	96.9800	+9.644%	14	287	-32.089%
2025-11-11	89.1000	89.1000	88.4500	88.4500	-1.777%	6	271	-25.540%
2025-11-10	90.0500	90.0500	90.0500	90.0500	-1.799%	1	271	-26.863%
2025-11-07	92.6000	95.3000	91.7000	91.7000	+1.652%	17	272	-28.179%
2025-11-06	90.2100	90.2100	90.2100	90.2100	+7.907%	1	265	-26.993%
2025-11-03	84.1500	84.1500	83.5000	83.6000	-2.971%	4	263	-21.220%
2025-10-31	86.7500	86.7500	86.1600	86.1600	+5.330%	6	263	-23.561%
2025-10-28	81.7500	82.1800	81.7500	81.8000	-0.716%	24	257	-19.487%
2025-10-27	84.7700	84.7700	82.3000	82.3900	-5.754%	13	260	-20.063%
2025-10-24	87.4200	87.4200	87.4200	87.4200	+0.714%	2	260	-24.663%
2025-10-23	91.5100	91.6500	86.8000	86.8000	-2.417%	5	260	-24.124%
2025-10-22	88.2500	88.9500	88.1700	88.9500	+2.832%	5	263	-25.958%
2025-10-20	86.5000	86.5000	86.5000	86.5000	-3.298%	1	260	-23.861%
2025-10-13	90.3600	90.3600	89.4500	89.4500	-3.765%	3	259	-26.372%
2025-10-10	91.2500	92.9500	91.2500	92.9500	+4.391%	3	260	-29.145%
2025-10-09	88.7000	89.4800	88.7000	89.0400	+2.345%	5	257	-26.033%
2025-10-08	89.5000	89.5000	87.0000	87.0000	-2.902%	6	258	-24.299%
2025-10-07	86.2000	89.6000	86.2000	89.6000	-3.083%	6	262	-26.496%
2025-10-03	92.4500	92.4500	92.4500	92.4500	+5.826%	1	256	-28.761%
2025-10-02	84.2800	87.3600	84.2800	87.3600	+3.385%	11	255	-24.611%
2025-10-01	85.3800	85.3800	84.5000	84.5000	-3.539%	23	246	-22.059%
2025-09-29	87.7800	88.1700	87.5400	87.6000	-1.118%	31	240	-24.817%
2025-09-26	88.9500	88.9500	88.5900	88.5900	-2.423%	24	266	-25.658%
2025-09-25	89.3500	91.5000	89.3500	90.7900	+3.642%	12	261	-27.459%
2025-09-24	88.3000	88.3000	87.6000	87.6000	-1.462%	6	273	-24.817%
2025-09-22	88.0800	89.5600	88.0800	88.9000	-3.611%	259	273	-25.917%
2025-09-18	90.4000	92.2300	90.3300	92.2300	+1.912%	7	261	-28.592%
2025-09-17	93.2100	93.2100	89.9000	90.5000	-2.457%	279	258	-27.227%
2025-09-16	92.6600	92.7800	92.6600	92.7800	-2.460%	2	21	-29.015%
2025-09-15	93.0500	95.1200	92.3500	95.1200	0.000%	26	20	-30.761%