Dark

TSLA20280121P410
TSLA Jan 21 2028 410.00 Put (TSLA280121P00410000)
option OPRA

EOD

Sep 17, 2026

93.20-5.313%(-5.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.7000	93.7000	92.7500	93.2000	-5.313%	4	729	0.000%
2026-09-16	98.4300	98.4300	98.4300	98.4300	+0.234%	8	726	-5.313%
2026-09-15	98.0000	98.2000	97.9000	98.2000	+1.185%	8	719	-5.092%
2026-09-14	97.0500	97.0500	96.7500	97.0500	+1.517%	18	719	-3.967%
2026-09-11	96.0000	96.0000	95.6000	95.6000	+0.052%	5	709	-2.510%
2026-09-10	95.5500	95.5500	95.4000	95.5500	+0.951%	5	708	-2.459%
2026-09-09	93.4500	94.6500	93.4500	94.6500	-2.623%	5	706	-1.532%
2026-09-08	97.2000	97.2000	97.2000	97.2000	-3.762%	1	706	-4.115%
2026-09-04	101.2000	101.2000	101.0000	101.0000	+10.022%	5	701	-7.723%
2026-09-03	91.8000	91.8000	91.8000	91.8000	-8.337%	1	701	+1.525%
2026-09-01	101.0500	101.2000	100.1500	100.1500	+3.056%	23	702	-6.940%
2026-08-31	99.4500	99.4500	97.1800	97.1800	-5.879%	5	705	-4.095%
2026-08-24	103.2500	103.2500	103.2500	103.2500	+3.769%	16	709	-9.734%
2026-08-21	103.4200	103.4200	99.5000	99.5000	-12.926%	17	709	-6.332%
2026-08-13	114.2700	114.2700	114.2700	114.2700	-4.288%	1	708	-18.439%
2026-08-07	120.9200	120.9200	119.3900	119.3900	-2.690%	11	707	-21.937%
2026-08-05	122.6900	122.6900	122.6900	122.6900	-7.973%	1	706	-24.036%
2026-07-30	133.3200	133.3200	133.3200	133.3200	+1.192%	1	707	-30.093%
2026-07-27	131.7500	131.7500	131.7500	131.7500	+1.950%	10	707	-29.260%
2026-07-24	130.6900	130.6900	129.2300	129.2300	+3.219%	2	717	-27.881%
2026-07-23	115.1300	125.2000	115.1300	125.2000	+31.928%	3	717	-25.559%
2026-07-21	94.9000	94.9000	94.9000	94.9000	-0.231%	24	718	-1.791%
2026-07-17	95.1200	95.1200	95.1200	95.1200	+0.560%	4	694	-2.019%
2026-07-16	94.5900	94.5900	94.5900	94.5900	+6.281%	2	690	-1.469%
2026-07-09	89.1600	89.1600	89.0000	89.0000	-2.966%	2	690	+4.719%
2026-07-02	85.2400	91.7200	85.2400	91.7200	+13.025%	2	687	+1.614%
2026-07-01	83.9900	83.9900	81.1500	81.1500	-3.851%	144	687	+14.849%
2026-06-30	87.1500	87.1500	84.3000	84.4000	-4.308%	110	805	+10.427%
2026-06-29	89.7000	89.7000	88.2000	88.2000	-8.421%	11	798	+5.669%
2026-06-26	101.0000	101.0000	96.3100	96.3100	-6.947%	77	808	-3.229%
2026-06-25	103.5000	103.5000	103.5000	103.5000	+3.811%	1	840	-9.952%
2026-06-23	97.4000	99.7000	97.4000	99.7000	+10.044%	2	841	-6.520%
2026-06-22	90.6000	90.6000	90.6000	90.6000	-1.789%	10	842	+2.870%
2026-06-17	92.2500	92.2500	92.2500	92.2500	+0.875%	2	841	+1.030%
2026-06-15	90.7000	92.7200	90.7000	91.4500	-6.855%	13	841	+1.914%
2026-06-12	98.1800	98.1800	98.1800	98.1800	-1.068%	1	841	-5.072%
2026-06-11	99.2400	99.2400	99.2400	99.2400	-4.485%	10	841	-6.086%
2026-06-10	101.9600	103.9000	101.9600	103.9000	+12.923%	7	851	-10.298%
2026-06-08	92.8200	92.8200	92.0100	92.0100	-4.356%	2	852	+1.293%
2026-06-05	96.2000	96.2000	96.2000	96.2000	+11.188%	7	851	-3.119%
2026-06-03	86.1300	86.5200	86.1300	86.5200	+0.081%	15	851	+7.721%
2026-06-02	88.6100	88.6100	86.4500	86.4500	+0.993%	11	857	+7.808%
2026-06-01	86.6700	86.6700	85.6000	85.6000	+3.858%	2	858	+8.879%
2026-05-29	81.3700	82.4200	81.3600	82.4200	+3.128%	151	856	+13.079%
2026-05-27	79.9200	79.9200	79.9200	79.9200	-2.833%	2	856	+16.617%
2026-05-26	82.2500	82.2500	82.2500	82.2500	-2.013%	1	858	+13.313%
2026-05-22	86.2500	86.2500	83.3000	83.9400	-4.938%	8	857	+11.032%
2026-05-21	88.4000	88.6000	88.3000	88.3000	-1.791%	3	853	+5.549%
2026-05-18	89.9100	89.9100	89.9100	89.9100	+8.718%	1	853	+3.659%
2026-05-13	81.1600	82.7000	81.1600	82.7000	-3.501%	25	852	+12.696%
2026-05-12	83.7000	85.7000	83.7000	85.7000	+4.068%	3	852	+8.751%
2026-05-11	84.0000	84.0000	81.3900	82.3500	-3.684%	10	852	+13.175%
2026-05-08	86.1700	86.1700	84.2700	85.5000	-4.576%	12	855	+9.006%
2026-05-07	88.7500	89.6000	88.5100	89.6000	-6.715%	6	855	+4.018%
2026-05-06	96.0500	96.0500	96.0500	96.0500	+0.597%	2	851	-2.967%
2026-05-05	95.4800	95.4800	95.4800	95.4800	-0.261%	5	851	-2.388%
2026-05-04	96.0000	96.0000	95.7300	95.7300	-5.916%	3	856	-2.643%
2026-04-27	101.7500	101.7500	101.7500	101.7500	-1.805%	5	856	-8.403%
2026-04-24	103.6200	103.6200	103.6200	103.6200	+0.485%	1	851	-10.056%
2026-04-23	103.1200	103.1200	103.1200	103.1200	+2.251%	1	850	-9.620%
2026-04-20	96.3100	100.8500	96.3100	100.8500	+3.702%	6	849	-7.586%
2026-04-17	96.5000	97.2500	96.0100	97.2500	-10.714%	7	843	-4.165%
2026-04-14	108.9200	108.9200	108.9200	108.9200	-9.557%	10	838	-14.433%
2026-04-09	120.4300	120.4300	120.4300	120.4300	-0.619%	1	848	-22.611%
2026-04-08	121.1700	121.1800	121.1700	121.1800	-1.624%	5	848	-23.090%
2026-04-07	122.0000	123.1800	122.0000	123.1800	+9.009%	3	850	-24.338%
2026-04-06	113.0000	113.0000	113.0000	113.0000	-1.094%	1	850	-17.522%
2026-04-02	114.2500	114.2500	114.2500	114.2500	+7.590%	3	850	-18.425%
2026-04-01	106.1900	106.1900	106.1900	106.1900	-1.375%	5	850	-12.233%
2026-03-31	111.8000	111.8000	107.6700	107.6700	-7.516%	12	855	-13.439%
2026-03-30	116.4200	116.4200	116.4200	116.4200	+1.864%	1	854	-19.945%
2026-03-27	114.0000	114.3500	114.0000	114.2900	+5.075%	7	855	-18.453%
2026-03-26	105.0600	108.7700	105.0300	108.7700	+5.163%	21	856	-14.315%
2026-03-25	103.4300	103.4300	103.4300	103.4300	-0.356%	2	846	-9.891%
2026-03-24	104.2000	104.2000	103.8000	103.8000	-1.067%	2	846	-10.212%
2026-03-23	105.5500	105.5500	104.9200	104.9200	+0.067%	3	846	-11.170%
2026-03-19	103.4500	104.8500	103.4500	104.8500	+6.059%	21	845	-11.111%
2026-03-17	98.8600	98.8600	98.8600	98.8600	-0.443%	1	844	-5.725%
2026-03-16	100.8000	100.9000	99.3000	99.3000	-2.695%	15	844	-6.143%
2026-03-13	102.0500	102.0500	102.0500	102.0500	+0.720%	10	857	-8.672%
2026-03-12	100.6000	102.4500	100.0500	101.3200	+3.388%	17	857	-8.014%
2026-03-11	97.2100	98.5000	97.2100	98.0000	-2.681%	9	842	-4.898%
2026-03-10	100.7000	100.7000	100.7000	100.7000	-4.793%	8	843	-7.448%
2026-03-09	105.7700	105.7700	105.7700	105.7700	+3.049%	2	843	-11.884%
2026-03-06	102.1200	102.6400	102.1200	102.6400	+3.468%	32	841	-9.197%
2026-03-05	98.6200	100.8200	98.6200	99.2000	+0.803%	5	828	-6.048%
2026-03-04	100.4500	100.4500	98.4000	98.4100	-5.792%	13	830	-5.294%
2026-03-03	104.4600	104.4600	104.4600	104.4600	+5.175%	1	822	-10.779%
2026-02-26	99.3200	99.3200	99.3200	99.3200	+2.880%	1	822	-6.162%
2026-02-25	97.7000	97.7000	96.5400	96.5400	-2.632%	59	767	-3.460%
2026-02-24	100.9500	100.9500	99.1500	99.1500	-5.020%	3	767	-6.001%
2026-02-23	103.7500	104.3900	103.1700	104.3900	+5.391%	3	767	-10.719%
2026-02-20	99.0500	99.0500	99.0500	99.0500	+0.101%	1	765	-5.906%
2026-02-19	98.8000	99.0000	98.8000	98.9500	-1.981%	6	764	-5.811%
2026-02-18	100.9300	101.0500	100.8500	100.9500	-0.728%	11	764	-7.677%
2026-02-17	103.1400	105.3000	101.6000	101.6900	+1.094%	6	758	-8.349%
2026-02-12	97.1600	100.5900	97.1600	100.5900	+3.990%	4	758	-7.347%
2026-02-11	96.7300	96.7300	96.7300	96.7300	-1.537%	1	759	-3.649%
2026-02-10	98.2400	98.2400	98.2400	98.2400	-2.443%	1	760	-5.130%
2026-02-09	100.7000	100.7000	100.7000	100.7000	-0.514%	1	760	-7.448%
2026-02-06	103.5400	103.8200	101.2200	101.2200	-5.929%	13	760	-7.923%
2026-02-05	110.9300	112.0000	106.5200	107.6000	+3.961%	16	770	-13.383%
2026-02-04	102.5000	105.4000	102.1000	103.5000	+2.041%	20	763	-9.952%
2026-02-03	98.7100	101.5800	98.7100	101.4300	+2.579%	85	767	-8.114%
2026-02-02	99.4500	99.4500	98.8800	98.8800	+1.467%	10	835	-5.744%
2026-01-30	96.5000	97.4500	96.2500	97.4500	-2.793%	4	834	-4.361%
2026-01-29	101.3300	101.3300	100.2500	100.2500	+2.296%	8	835	-7.032%
2026-01-27	97.8000	98.0000	97.8000	98.0000	+0.813%	6	839	-4.898%
2026-01-26	97.2100	97.2100	97.2100	97.2100	-0.907%	1	834	-4.125%
2026-01-21	98.8600	98.8600	98.1000	98.1000	-1.278%	2	834	-4.995%
2026-01-20	98.2300	100.1300	98.2300	99.3700	+3.998%	96	833	-6.209%
2026-01-16	96.1000	96.1000	95.5500	95.5500	-3.485%	5	747	-2.459%
2026-01-14	100.0000	100.0000	99.0000	99.0000	+3.254%	3	747	-5.859%
2026-01-12	95.8300	96.1500	95.8200	95.8800	-6.184%	669	746	-2.795%
2026-01-07	102.9000	103.7500	102.2000	102.2000	-2.294%	6	1,179	-8.806%
2026-01-06	104.3100	105.0500	104.3000	104.6000	+5.763%	9	1,174	-10.899%
2026-01-05	100.6700	100.6700	98.9000	98.9000	-3.512%	2	1,171	-5.763%
2026-01-02	102.6500	102.6500	102.5000	102.5000	+3.036%	24	1,171	-9.073%
2025-12-30	99.4800	99.4800	99.4800	99.4800	+1.989%	1	1,159	-6.313%
2025-12-29	97.1000	97.5700	96.6900	97.5400	+4.154%	4	1,160	-4.449%
2025-12-26	93.6500	93.6500	93.6500	93.6500	+1.430%	2	1,159	-0.481%
2025-12-23	93.0000	93.0000	92.3300	92.3300	-1.336%	2	1,161	+0.942%
2025-12-22	92.4500	93.5800	92.4500	93.5800	-1.908%	22	1,161	-0.406%
2025-12-19	95.4000	95.4000	95.4000	95.4000	+0.263%	1	1,175	-2.306%
2025-12-18	95.4500	95.4500	94.9000	95.1500	-4.898%	18	1,176	-2.049%
2025-12-17	100.2300	100.2300	100.0500	100.0500	+4.219%	2	1,184	-6.847%
2025-12-16	99.0500	100.0000	96.0000	96.0000	-1.306%	13	1,184	-2.917%
2025-12-15	96.4000	98.7500	96.4000	97.2700	-4.281%	121	1,190	-4.184%
2025-12-12	100.0000	102.9000	99.2300	101.6200	-1.292%	9	1,250	-8.286%
2025-12-11	103.0000	104.7500	102.8000	102.9500	+2.642%	5	1,247	-9.471%
2025-12-10	103.5000	103.5000	100.3000	100.3000	-2.146%	12	1,247	-7.079%
2025-12-09	103.7500	103.7500	102.5000	102.5000	-2.936%	3	1,248	-9.073%
2025-12-08	104.4000	106.0400	104.2000	105.6000	+3.540%	9	1,251	-11.742%
2025-12-05	102.4000	102.4000	101.1200	101.9900	-1.554%	94	1,249	-8.618%
2025-12-04	102.8000	103.6000	102.8000	103.6000	-0.585%	3	1,172	-10.039%
2025-12-03	105.0000	105.8800	104.2100	104.2100	-4.394%	15	1,172	-10.565%
2025-12-02	111.0500	111.0500	109.0000	109.0000	+0.193%	305	1,165	-14.495%
2025-12-01	109.4500	109.6000	108.7900	108.7900	-0.558%	4	1,286	-14.330%
2025-11-28	110.0000	110.4400	109.4000	109.4000	-2.712%	582	1,287	-14.808%
2025-11-26	114.2700	114.2700	112.4000	112.4500	-2.132%	434	650	-17.119%
2025-11-25	119.8400	119.8400	114.9000	114.9000	-0.906%	258	650	-18.886%
2025-11-24	119.6500	119.6500	115.2300	115.9500	-4.998%	155	480	-19.621%
2025-11-21	126.2000	126.2000	122.0000	122.0500	+0.701%	30	353	-23.638%
2025-11-20	113.8000	121.6200	112.3000	121.2000	+1.721%	87	353	-23.102%
2025-11-19	118.4300	119.9300	117.2200	119.1500	-0.708%	15	360	-21.779%
2025-11-18	119.6000	123.0400	119.6000	120.0000	+0.284%	6	349	-22.333%
2025-11-17	116.7100	119.6600	114.4900	119.6600	+0.159%	24	349	-22.113%
2025-11-14	123.4800	123.4800	118.2700	119.4700	-0.962%	114	333	-21.989%
2025-11-13	113.8700	121.6700	113.8700	120.6300	+8.921%	129	298	-22.739%
2025-11-12	110.7500	110.7500	110.7500	110.7500	+3.360%	1	327	-15.847%
2025-11-11	110.5700	110.5700	107.1500	107.1500	-7.970%	5	326	-13.019%
2025-11-07	112.8500	116.7000	112.8500	116.4300	+8.327%	7	326	-19.952%
2025-11-06	107.4800	107.4800	107.4800	107.4800	+0.214%	1	321	-13.286%
2025-11-05	107.2500	107.2500	107.2500	107.2500	-0.556%	15	321	-13.100%
2025-11-04	107.8500	107.8500	107.8500	107.8500	+3.722%	1	321	-13.584%
2025-11-03	102.9300	103.9800	102.9300	103.9800	-2.504%	3	321	-10.367%
2025-10-31	106.3500	106.6500	106.3500	106.6500	-0.763%	8	321	-12.611%
2025-10-30	104.8000	107.6100	103.8000	107.4700	+3.506%	8	327	-13.278%
2025-10-29	103.8700	103.8700	103.7000	103.8300	+0.806%	22	320	-10.238%
2025-10-28	101.9500	103.2300	101.9500	103.0000	-0.155%	6	330	-9.515%
2025-10-27	105.4400	105.4400	103.1600	103.1600	-4.322%	32	340	-9.655%
2025-10-24	106.7000	107.8200	106.7000	107.8200	+1.794%	5	340	-13.560%
2025-10-23	113.9600	113.9600	105.7000	105.9200	-4.014%	29	343	-12.009%
2025-10-22	108.1000	110.3500	108.1000	110.3500	+2.176%	6	337	-15.541%
2025-10-21	108.0900	108.0900	107.5000	108.0000	-0.046%	259	337	-13.704%
2025-10-20	108.8100	108.8100	108.0500	108.0500	-5.518%	2	551	-13.744%
2025-10-16	114.3600	114.3600	114.3600	114.3600	+1.744%	10	551	-18.503%
2025-10-15	112.4000	112.4000	112.4000	112.4000	+1.527%	8	541	-17.082%
2025-10-14	115.4500	115.8200	110.7100	110.7100	-1.591%	20	541	-15.816%
2025-10-13	112.5800	112.6000	112.5000	112.5000	-3.017%	9	538	-17.156%
2025-10-10	108.9800	116.3500	108.3500	116.0000	+4.129%	22	533	-19.655%
2025-10-09	110.3500	111.9000	110.3500	111.4000	+1.043%	103	528	-16.338%
2025-10-08	110.2500	110.2500	110.2500	110.2500	-1.121%	1	427	-15.465%
2025-10-07	107.5000	111.5000	107.5000	111.5000	+3.050%	3	428	-16.413%
2025-10-06	108.7200	108.7200	108.2000	108.2000	-6.093%	2	425	-13.863%
2025-10-03	111.3300	115.2200	111.3300	115.2200	+4.650%	96	426	-19.111%
2025-10-02	103.5000	110.1000	103.5000	110.1000	+4.857%	32	332	-15.350%
2025-10-01	105.6500	105.6500	104.6900	105.0000	-5.218%	4	309	-11.238%
2025-09-30	110.7800	110.7800	110.7800	110.7800	+1.726%	10	310	-15.869%
2025-09-29	108.8400	109.7100	108.8400	108.9000	-1.045%	227	300	-14.417%
2025-09-26	113.1700	113.1700	109.5300	110.0500	-3.185%	7	88	-15.311%
2025-09-25	111.8800	114.9300	111.8800	113.6700	+3.525%	25	84	-18.008%
2025-09-24	110.6700	110.6700	109.8000	109.8000	-1.701%	9	72	-15.118%
2025-09-22	110.0100	111.7000	109.1000	111.7000	-1.281%	49	64	-16.562%
2025-09-19	113.2900	114.0000	113.1500	113.1500	-1.609%	9	37	-17.631%
2025-09-17	116.4900	116.8500	114.6500	115.0000	-0.200%	27	37	-18.957%
2025-09-16	116.4300	116.4300	115.2000	115.2300	-2.347%	10	27	-19.118%
2025-09-15	115.6900	118.4500	115.3500	118.0000	0.000%	28	25	-21.017%