Dark

TSLA20280121P390
TSLA Jan 21 2028 390.00 Put (TSLA280121P00390000)
option OPRA

EOD

Sep 21, 2026

77.00-7.994%(-6.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	77.0000	77.0000	77.0000	77.0000	-7.994%	1	907	0.000%
2026-09-16	82.9500	83.6900	82.9500	83.6900	-0.841%	4	908	-7.994%
2026-09-15	84.3100	85.0000	84.3100	84.4000	+1.871%	13	909	-8.768%
2026-09-10	82.8500	82.8500	82.8500	82.8500	+0.791%	1	919	-7.061%
2026-09-09	82.2000	82.2000	82.2000	82.2000	-2.259%	1	920	-6.326%
2026-09-08	84.1000	84.1000	84.1000	84.1000	-0.650%	1	919	-8.442%
2026-09-04	84.6500	84.6500	84.6500	84.6500	+8.041%	1	918	-9.037%
2026-09-03	80.0000	80.0000	78.3500	78.3500	-7.223%	5	918	-1.723%
2026-08-31	84.4000	84.7800	84.4000	84.4500	-9.291%	31	918	-8.822%
2026-08-28	92.1900	93.1000	92.1300	93.1000	+0.356%	39	918	-17.293%
2026-08-25	92.7700	92.7700	92.7700	92.7700	+5.253%	1	918	-16.999%
2026-08-21	88.1400	88.1400	88.1400	88.1400	-6.234%	1	918	-12.639%
2026-08-14	95.3500	95.3500	94.0000	94.0000	-3.984%	3	918	-18.085%
2026-08-13	97.9000	97.9000	97.9000	97.9000	-5.865%	150	918	-21.348%
2026-08-12	104.5000	104.9500	103.5500	104.0000	+1.513%	56	882	-25.962%
2026-08-11	102.4900	102.4900	102.4500	102.4500	-1.679%	13	845	-24.841%
2026-08-10	104.2000	104.2500	104.2000	104.2000	-4.771%	9	835	-26.104%
2026-08-06	109.4700	109.4700	109.2800	109.4200	+1.644%	10	826	-29.629%
2026-08-04	107.4500	107.9000	107.3500	107.6500	-7.676%	35	832	-28.472%
2026-07-30	116.4000	116.6000	116.4000	116.6000	-1.860%	2	807	-33.962%
2026-07-29	118.2200	119.8700	118.2200	118.8100	+1.913%	7	808	-35.191%
2026-07-28	120.2200	120.2200	116.5800	116.5800	+0.648%	23	802	-33.951%
2026-07-27	116.4200	116.4200	115.8300	115.8300	+0.329%	8	809	-33.523%
2026-07-24	111.5500	116.5000	111.5400	115.4500	+4.574%	10	801	-33.304%
2026-07-23	99.9900	111.0000	99.9900	110.4000	+33.044%	30	801	-30.254%
2026-07-21	82.9800	82.9800	82.9800	82.9800	-5.705%	1	817	-7.207%
2026-07-20	86.9000	88.0000	86.9000	88.0000	+4.849%	2	817	-12.500%
2026-07-17	84.5400	84.5400	83.6200	83.9300	+3.938%	5	816	-8.257%
2026-07-16	80.7500	80.7500	80.7500	80.7500	+1.445%	1	819	-4.644%
2026-07-15	78.0200	80.5000	78.0200	79.6000	+3.578%	4	818	-3.266%
2026-07-10	76.5300	76.8500	76.5300	76.8500	-3.077%	6	817	+0.195%
2026-07-09	81.5900	81.5900	79.2900	79.2900	-2.592%	5	817	-2.888%
2026-07-08	81.4000	81.4000	81.4000	81.4000	+8.533%	4	815	-5.405%
2026-07-06	75.8200	75.8200	75.0000	75.0000	-9.278%	2	811	+2.667%
2026-07-02	81.1500	82.6700	80.5300	82.6700	+14.867%	4	810	-6.859%
2026-07-01	72.5000	72.5000	71.9700	71.9700	-2.625%	2	810	+6.989%
2026-06-30	76.0900	76.0900	73.9100	73.9100	-5.171%	3	812	+4.181%
2026-06-29	82.8100	82.8100	77.5100	77.9400	-9.896%	8	812	-1.206%
2026-06-26	84.5400	86.5000	84.5400	86.5000	-4.420%	2	812	-10.983%
2026-06-24	89.8000	90.5000	89.8000	90.5000	+1.949%	9	813	-14.917%
2026-06-23	85.3800	88.7700	85.3800	88.7700	+11.815%	9	815	-13.259%
2026-06-22	79.3900	79.3900	79.3900	79.3900	-3.559%	10	811	-3.010%
2026-06-18	83.5500	83.5500	82.3200	82.3200	-0.146%	11	815	-6.463%
2026-06-17	82.8700	82.8700	82.4400	82.4400	+0.231%	2	815	-6.599%
2026-06-16	82.2500	82.2500	82.2500	82.2500	+1.581%	1	815	-6.383%
2026-06-15	79.8000	81.3500	79.8000	80.9700	-4.909%	5	804	-4.903%
2026-06-12	86.1000	90.0000	84.7500	85.1500	-1.492%	15	804	-9.571%
2026-06-11	90.1500	90.1500	85.7500	86.4400	-5.992%	8	804	-10.921%
2026-06-10	87.6900	91.9500	87.6900	91.9500	+7.356%	22	802	-16.259%
2026-06-09	80.1600	87.5000	79.8000	85.6500	+1.662%	8	791	-10.099%
2026-06-08	84.2500	84.2500	84.2500	84.2500	-2.319%	1	788	-8.605%
2026-06-05	79.5000	88.0000	79.5000	86.2500	+12.246%	39	788	-10.725%
2026-06-04	77.0000	77.0000	76.8400	76.8400	+4.516%	2	762	+0.208%
2026-06-03	74.9100	74.9100	73.5200	73.5200	-3.378%	2	760	+4.733%
2026-06-02	77.7000	77.7000	75.9400	76.0900	-0.406%	18	758	+1.196%
2026-06-01	73.4700	76.4800	73.4700	76.4000	+5.539%	78	756	+0.785%
2026-05-29	71.4500	72.3900	71.4500	72.3900	+1.958%	3	779	+6.368%
2026-05-28	71.5400	71.7500	71.0000	71.0000	-1.073%	222	780	+8.451%
2026-05-27	70.7000	71.7700	70.7000	71.7700	-1.618%	2	711	+7.287%
2026-05-26	73.1900	73.2000	72.9500	72.9500	-1.179%	101	709	+5.552%
2026-05-22	73.5000	73.8200	73.5000	73.8200	-2.702%	2	708	+4.308%
2026-05-21	74.9500	77.8600	74.9500	75.8700	-3.986%	107	707	+1.489%
2026-05-20	79.0200	79.0200	79.0200	79.0200	-2.972%	7	707	-2.556%
2026-05-19	83.3600	83.3600	81.4400	81.4400	+3.089%	2	641	-5.452%
2026-05-18	77.6500	79.2500	77.6500	79.0000	+3.811%	3	641	-2.532%
2026-05-15	75.5000	76.1000	74.4500	76.1000	+5.343%	4	641	+1.183%
2026-05-14	72.7500	72.7500	72.2400	72.2400	-0.249%	2	641	+6.589%
2026-05-13	73.2000	73.2000	72.0000	72.4200	-3.722%	103	641	+6.324%
2026-05-12	73.9600	78.0000	73.8000	75.2200	+5.173%	111	641	+2.366%
2026-05-11	76.1500	76.5000	71.5200	71.5200	-4.039%	12	641	+7.662%
2026-05-08	75.1500	75.6200	73.9200	74.5300	-6.452%	16	712	+3.314%
2026-05-07	77.0000	79.6700	77.0000	79.6700	-3.664%	133	707	-3.351%
2026-05-06	85.1100	85.1100	82.7000	82.7000	-2.706%	3	719	-6.892%
2026-05-05	81.5000	85.0000	81.5000	85.0000	+0.651%	31	718	-9.412%
2026-05-04	85.4400	85.4400	84.0000	84.4500	+1.174%	200	705	-8.822%
2026-05-01	85.6600	85.6600	83.4700	83.4700	-4.540%	8	641	-7.751%
2026-04-30	89.5000	89.5000	86.7500	87.4400	-2.963%	3	641	-11.940%
2026-04-29	90.1100	90.1100	90.1100	90.1100	-0.760%	1	639	-14.549%
2026-04-28	91.0000	91.1600	90.8000	90.8000	-3.486%	3	639	-15.198%
2026-04-27	94.0800	94.0800	94.0800	94.0800	+0.085%	2	639	-18.155%
2026-04-23	94.0000	94.0000	94.0000	94.0000	+5.228%	1	637	-18.085%
2026-04-22	89.3300	89.3300	89.3300	89.3300	-0.634%	1	638	-13.803%
2026-04-21	88.6200	89.9000	88.6200	89.9000	+0.762%	131	636	-14.349%
2026-04-20	88.3000	89.4300	87.8000	89.2200	+3.145%	15	636	-13.696%
2026-04-17	85.3200	86.5000	84.5100	86.5000	-4.945%	71	646	-10.983%
2026-04-16	89.3600	91.0000	89.3600	91.0000	+2.247%	4	638	-15.385%
2026-04-15	94.6500	94.6500	89.0000	89.0000	-8.746%	5	634	-13.483%
2026-04-14	97.5300	97.5300	97.5300	97.5300	-3.722%	1	630	-21.050%
2026-04-13	100.2300	101.3000	100.2300	101.3000	-5.451%	12	629	-23.988%
2026-04-09	108.0100	108.0100	107.1400	107.1400	+1.028%	2	640	-28.131%
2026-04-08	106.0500	106.0500	106.0500	106.0500	-3.591%	1	641	-27.393%
2026-04-07	108.0000	110.0000	108.0000	110.0000	+4.216%	2	641	-30.000%
2026-04-06	100.9500	106.0000	100.9500	105.5500	+3.684%	5	642	-27.049%
2026-04-02	99.4100	101.8000	99.4100	101.8000	+9.415%	3	642	-24.361%
2026-04-01	92.4500	93.0400	92.4500	93.0400	-3.184%	6	642	-17.240%
2026-03-31	99.7700	99.7700	95.9800	96.1000	-6.244%	169	641	-19.875%
2026-03-27	99.8200	102.5000	99.8200	102.5000	+6.218%	2	612	-24.878%
2026-03-26	93.8000	96.5000	93.8000	96.5000	+4.381%	2	611	-20.207%
2026-03-25	89.0000	92.4500	89.0000	92.4500	+0.435%	63	610	-16.712%
2026-03-24	92.0500	92.0500	92.0500	92.0500	-2.489%	2	612	-16.350%
2026-03-23	94.4000	94.4000	94.4000	94.4000	-5.600%	1	611	-18.432%
2026-03-20	95.0000	100.0000	95.0000	100.0000	+7.735%	21	611	-23.000%
2026-03-19	92.5000	94.5000	92.5000	92.8200	+5.178%	5	603	-17.044%
2026-03-18	87.0000	88.2500	87.0000	88.2500	+0.284%	11	604	-12.748%
2026-03-17	88.0000	88.0000	88.0000	88.0000	-1.124%	1	593	-12.500%
2026-03-16	88.5500	89.0000	88.5500	89.0000	-4.188%	10	593	-13.483%
2026-03-13	92.5000	92.8900	92.5000	92.8900	+1.519%	2	593	-17.106%
2026-03-12	88.0500	91.5000	88.0500	91.5000	+7.965%	2	593	-15.847%
2026-03-11	87.0300	87.0300	84.7500	84.7500	-9.552%	2	592	-9.145%
2026-03-09	93.5000	96.7500	93.5000	93.7000	+1.992%	73	592	-17.823%
2026-03-06	91.8300	91.8700	91.8300	91.8700	+5.963%	2	528	-16.186%
2026-03-04	88.0000	89.0700	86.7000	86.7000	-5.863%	21	529	-11.188%
2026-03-03	92.5000	95.8100	92.1000	92.1000	+1.712%	37	528	-16.395%
2026-03-02	93.0000	93.0000	90.5500	90.5500	+0.779%	4	551	-14.964%
2026-02-27	89.8500	89.8500	89.8500	89.8500	+3.813%	1	548	-14.302%
2026-02-25	86.7300	86.7500	86.3500	86.5500	-4.354%	25	530	-11.034%
2026-02-24	90.4900	90.4900	90.4900	90.4900	-2.709%	1	530	-14.908%
2026-02-23	88.7100	93.1000	88.7100	93.0100	+5.813%	61	530	-17.213%
2026-02-19	91.3900	91.3900	87.9000	87.9000	-1.952%	31	568	-12.400%
2026-02-18	89.6500	89.6500	89.6500	89.6500	-2.342%	1	543	-14.110%
2026-02-17	91.5000	94.3900	91.3200	91.8000	+1.269%	7	543	-16.122%
2026-02-12	84.2000	90.6500	84.2000	90.6500	+5.862%	19	543	-15.058%
2026-02-11	87.7500	87.7500	85.6300	85.6300	-0.891%	3	544	-10.078%
2026-02-10	86.8800	87.0500	86.4000	86.4000	-1.088%	4	542	-10.880%
2026-02-09	87.3500	87.3500	87.3000	87.3500	-2.944%	10	540	-11.849%
2026-02-06	90.9400	90.9400	90.0000	90.0000	-7.283%	16	534	-14.444%
2026-02-05	95.6200	100.5000	95.6200	97.0700	+4.511%	16	534	-20.676%
2026-02-04	89.9900	95.8900	89.9900	92.8800	+2.573%	16	531	-17.097%
2026-02-03	86.8000	91.0000	86.5500	90.5500	+4.033%	30	532	-14.964%
2026-02-02	91.1400	91.1400	87.0400	87.0400	+0.173%	7	512	-11.535%
2026-01-30	86.8900	86.8900	86.8900	86.8900	-3.025%	1	512	-11.382%
2026-01-29	85.1300	90.7700	85.0800	89.6000	+3.166%	12	512	-14.063%
2026-01-28	86.8500	86.8500	86.8500	86.8500	-0.126%	1	510	-11.341%
2026-01-27	87.6900	87.6900	86.9600	86.9600	-0.515%	2	511	-11.454%
2026-01-26	87.4100	87.4100	87.4100	87.4100	+3.998%	1	512	-11.909%
2026-01-22	84.5000	84.5000	83.4100	84.0500	-1.765%	75	512	-8.388%
2026-01-21	89.6800	89.6800	84.7000	85.5600	-5.134%	7	474	-10.005%
2026-01-20	88.5900	90.1900	88.5900	90.1900	+4.290%	3	480	-14.625%
2026-01-15	87.0400	87.0400	86.4800	86.4800	-3.180%	2	480	-10.962%
2026-01-14	88.2000	89.3200	87.4000	89.3200	+4.018%	5	480	-13.793%
2026-01-13	86.7500	86.7500	85.8700	85.8700	-0.198%	3	479	-10.330%
2026-01-12	88.2900	88.2900	86.0400	86.0400	-1.103%	3	479	-10.507%
2026-01-09	91.8200	91.8200	87.0000	87.0000	-4.132%	8	478	-11.494%
2026-01-08	91.3300	91.3300	90.7500	90.7500	-0.755%	12	476	-15.152%
2026-01-07	91.8500	91.8500	91.4400	91.4400	-1.836%	2	476	-15.792%
2026-01-06	92.0500	93.2500	92.0000	93.1500	+5.600%	8	476	-17.338%
2026-01-05	89.0600	89.0600	88.0000	88.2100	-5.151%	4	475	-12.708%
2026-01-02	89.3500	93.0000	89.3500	93.0000	+4.612%	3	475	-17.204%
2025-12-31	88.9000	88.9000	88.9000	88.9000	+0.282%	1	475	-13.386%
2025-12-30	88.0000	88.6500	88.0000	88.6500	+1.407%	3	475	-13.142%
2025-12-29	87.6000	87.6000	86.9000	87.4200	+3.419%	60	474	-11.919%
2025-12-26	83.1900	84.5300	83.1900	84.5300	+2.647%	2	448	-8.908%
2025-12-24	84.0000	84.2200	82.3500	82.3500	-0.182%	48	427	-6.497%
2025-12-23	83.2000	83.2000	82.5000	82.5000	-1.257%	2	427	-6.667%
2025-12-22	82.5300	83.5500	82.5300	83.5500	-2.109%	16	425	-7.840%
2025-12-19	85.0500	86.4200	85.0500	85.3500	+0.412%	22	440	-9.783%
2025-12-18	85.0500	85.0500	85.0000	85.0000	-5.556%	15	438	-9.412%
2025-12-17	85.4000	90.0000	85.1400	90.0000	+4.822%	9	423	-14.444%
2025-12-16	87.6200	87.6200	85.8600	85.8600	-1.751%	2	422	-10.319%
2025-12-15	87.1500	87.5000	87.1500	87.3900	-5.982%	12	422	-11.889%
2025-12-12	89.0000	92.9500	89.0000	92.9500	-1.432%	2	432	-17.160%
2025-12-11	94.3000	94.3000	94.3000	94.3000	+3.004%	1	432	-18.346%
2025-12-10	92.8300	92.8300	91.5500	91.5500	-0.759%	2	432	-15.893%
2025-12-09	94.8000	94.8000	91.0000	92.2500	-2.895%	18	431	-16.531%
2025-12-08	93.4000	95.0000	93.4000	95.0000	+3.939%	42	433	-18.947%
2025-12-05	91.5000	91.7500	90.6700	91.4000	-1.349%	88	437	-15.755%
2025-12-04	93.1400	93.4800	92.6500	92.6500	-1.078%	7	517	-16.892%
2025-12-03	94.0000	95.0200	93.5500	93.6600	-3.074%	102	520	-17.788%
2025-12-02	96.8000	98.9500	96.4900	96.6300	-1.789%	7	440	-20.315%
2025-12-01	98.9500	98.9500	97.5800	98.3900	+0.398%	7	439	-21.740%
2025-11-28	98.4000	98.8500	98.0000	98.0000	-2.000%	5	437	-21.429%
2025-11-26	102.3000	102.3000	100.0000	100.0000	-4.077%	4	436	-23.000%
2025-11-25	106.8700	107.2000	104.2500	104.2500	+0.318%	8	436	-26.139%
2025-11-24	107.6000	107.6000	103.8000	103.9200	-7.831%	34	435	-25.905%
2025-11-21	109.3500	115.1000	108.7100	112.7500	+3.431%	196	454	-31.707%
2025-11-20	102.4500	110.0000	100.8400	109.0100	+1.122%	68	439	-29.364%
2025-11-19	107.6400	108.7600	105.4400	107.8000	-0.241%	48	404	-28.571%
2025-11-18	109.4400	111.4000	107.3500	108.0600	+0.755%	41	390	-28.743%
2025-11-17	107.1500	108.0500	103.0500	107.2500	-0.279%	42	388	-28.205%
2025-11-14	113.3500	114.8700	106.2500	107.5500	-0.693%	53	381	-28.405%
2025-11-13	101.0400	109.2300	101.0400	108.3000	+9.173%	200	360	-28.901%
2025-11-12	100.0500	100.3400	99.2000	99.2000	+0.101%	3	271	-22.379%
2025-11-11	99.4700	99.4700	99.1000	99.1000	+1.122%	3	268	-22.301%
2025-11-10	100.0000	100.0000	98.0000	98.0000	-4.390%	3	267	-21.429%
2025-11-07	105.0000	105.6500	102.5000	102.5000	+1.737%	14	265	-24.878%
2025-11-06	100.7500	100.7500	100.7500	100.7500	+4.719%	1	252	-23.573%
2025-11-05	99.1000	99.1000	96.2100	96.2100	+2.242%	8	252	-19.967%
2025-11-03	92.5900	94.1000	92.5900	94.1000	-1.723%	14	254	-18.172%
2025-10-31	94.6800	96.5500	94.6800	95.7500	-1.400%	23	254	-19.582%
2025-10-30	95.8500	97.1100	95.8500	97.1100	+5.245%	6	254	-20.708%
2025-10-29	92.6300	92.8700	91.9500	92.2700	-0.678%	15	259	-16.549%
2025-10-28	92.0000	93.4000	91.5000	92.9000	+0.770%	257	272	-17.115%
2025-10-27	94.7500	94.7800	92.1000	92.1900	-5.736%	52	384	-16.477%
2025-10-24	97.7800	97.8000	97.7800	97.8000	+2.408%	2	384	-21.268%
2025-10-23	95.5000	95.5000	95.5000	95.5000	-3.124%	1	383	-19.372%
2025-10-22	97.4200	100.4400	97.4200	98.5800	+1.702%	9	384	-21.891%
2025-10-21	97.2900	97.7200	96.4800	96.9300	-0.278%	274	377	-20.561%
2025-10-20	97.9000	98.2200	97.2000	97.2000	-1.917%	4	114	-20.782%
2025-10-17	99.4500	99.5100	99.1000	99.1000	-0.632%	22	115	-22.301%
2025-10-15	100.5000	100.5000	99.7300	99.7300	+0.282%	5	105	-22.792%
2025-10-14	99.4500	99.4500	99.4500	99.4500	-4.632%	1	102	-22.574%
2025-10-10	103.4500	104.2800	103.4500	104.2800	+2.436%	4	101	-26.160%
2025-10-08	101.8000	101.8000	101.8000	101.8000	+3.878%	1	98	-24.361%
2025-10-07	98.0000	98.0000	98.0000	98.0000	+1.407%	5	97	-21.429%
2025-10-06	98.2400	98.2400	96.6200	96.6400	-4.345%	13	93	-20.323%
2025-10-03	101.8500	103.4300	101.0300	101.0300	+2.309%	18	103	-23.785%
2025-10-02	98.7500	98.7500	98.7500	98.7500	+4.652%	1	97	-22.025%
2025-10-01	95.6100	95.6100	94.3600	94.3600	-4.037%	18	96	-18.398%
2025-09-30	98.3300	98.3300	98.3300	98.3300	-0.476%	1	102	-21.692%
2025-09-29	98.4000	98.8000	98.4000	98.8000	-1.643%	20	103	-22.065%
2025-09-26	100.4500	100.4500	100.4500	100.4500	-2.428%	1	83	-23.345%
2025-09-25	101.3500	102.9500	101.3500	102.9500	+4.709%	2	82	-25.206%
2025-09-24	98.6900	98.6900	98.2100	98.3200	-3.731%	22	80	-21.684%
2025-09-23	100.1000	102.1300	100.1000	102.1300	+2.417%	11	60	-24.606%
2025-09-22	97.5500	99.7200	97.5500	99.7200	-1.705%	13	49	-22.784%
2025-09-19	102.0500	102.4000	101.4500	101.4500	-1.313%	16	47	-24.101%
2025-09-18	102.8000	102.8000	102.8000	102.8000	+1.231%	1	35	-25.097%
2025-09-17	104.5300	104.5300	101.2300	101.5500	-1.875%	10	34	-24.175%
2025-09-16	103.8600	103.8600	103.4900	103.4900	-2.442%	9	28	-25.597%
2025-09-15	104.1700	108.0600	104.1700	106.0800	0.000%	22	19	-27.413%