Dark

TSLA20280121P420
TSLA Jan 21 2028 420.00 Put (TSLA280121P00420000)
option OPRA

EOD

Sep 21, 2026

95.20-6.437%(-6.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	94.4600	95.2000	94.4600	95.2000	-6.437%	3	2,924	0.000%
2026-09-18	101.7500	101.7500	101.7500	101.7500	+2.046%	1	2,927	-6.437%
2026-09-17	99.6800	99.7700	99.6800	99.7100	-3.006%	15	2,926	-4.523%
2026-09-16	102.2500	102.8000	101.8500	102.8000	-3.019%	30	2,920	-7.393%
2026-09-15	103.0000	106.0000	102.9000	106.0000	+3.415%	14	2,896	-10.189%
2026-09-14	104.2500	104.2500	102.5000	102.5000	+0.589%	20	2,882	-7.122%
2026-09-11	101.5000	101.9000	101.5000	101.9000	-2.385%	2	2,863	-6.575%
2026-09-08	104.4000	104.4000	104.3900	104.3900	-3.307%	30	2,861	-8.804%
2026-09-04	106.0300	107.9600	106.0300	107.9600	+12.131%	32	2,848	-11.819%
2026-09-03	98.1000	98.1200	96.2800	96.2800	-9.681%	7	2,848	-1.122%
2026-09-01	105.5000	106.6000	105.5000	106.6000	+3.858%	5	2,853	-10.694%
2026-08-31	109.1500	109.1500	102.6400	102.6400	-5.964%	6	2,849	-7.249%
2026-08-28	109.1500	109.1500	109.1500	109.1500	+1.781%	1	2,851	-12.781%
2026-08-21	109.0000	109.0000	107.0000	107.2400	-18.324%	13	2,851	-11.227%
2026-08-06	131.3000	131.3000	131.3000	131.3000	+1.421%	25	2,851	-27.494%
2026-08-05	129.4600	129.4600	129.4600	129.4600	+0.139%	1	2,851	-26.464%
2026-08-04	129.7800	129.7800	129.2000	129.2800	-3.045%	265	2,850	-26.361%
2026-08-03	133.3400	133.3400	133.3400	133.3400	-2.672%	1	2,618	-28.604%
2026-07-31	137.0000	137.0000	137.0000	137.0000	-3.664%	1	2,619	-30.511%
2026-07-30	142.2100	142.2100	142.2100	142.2100	+1.738%	1	2,618	-33.057%
2026-07-28	142.2300	142.2300	139.3600	139.7800	+0.742%	6	2,618	-31.893%
2026-07-27	136.6000	138.7500	136.5300	138.7500	+3.738%	5	2,619	-31.387%
2026-07-24	130.3500	133.7500	130.3500	133.7500	+1.043%	23	2,621	-28.822%
2026-07-23	120.2000	134.2200	120.2000	132.3700	+29.268%	38	2,643	-28.080%
2026-07-22	102.4000	102.4000	102.4000	102.4000	+1.116%	3	2,652	-7.031%
2026-07-21	104.0000	104.0000	101.2000	101.2700	-2.998%	28	2,655	-5.994%
2026-07-20	104.4000	104.4000	104.4000	104.4000	+4.140%	1	2,655	-8.812%
2026-07-17	100.2500	100.2500	100.2500	100.2500	+2.244%	1	2,655	-5.037%
2026-07-15	98.0500	98.0500	98.0500	98.0500	+1.754%	370	2,654	-2.907%
2026-07-14	96.3600	96.3600	96.3600	96.3600	+3.836%	1	2,654	-1.204%
2026-07-10	92.8800	92.8800	92.8000	92.8000	-1.799%	7	2,653	+2.586%
2026-07-07	94.5000	94.5000	94.5000	94.5000	-1.254%	5	2,647	+0.741%
2026-07-06	95.7000	95.7000	95.7000	95.7000	-5.172%	1	2,652	-0.522%
2026-07-02	92.3800	100.9700	92.3800	100.9200	+16.240%	388	2,331	-5.668%
2026-07-01	88.2700	88.2700	86.8200	86.8200	-6.262%	10	2,331	+9.652%
2026-06-30	92.6200	92.6200	92.6200	92.6200	-1.205%	1	2,328	+2.786%
2026-06-29	100.1000	100.1000	93.0500	93.7500	-10.714%	378	2,328	+1.547%
2026-06-26	102.5000	105.0000	102.5000	105.0000	-2.371%	16	2,104	-9.333%
2026-06-25	108.8000	108.8000	107.5500	107.5500	+12.795%	66	2,088	-11.483%
2026-06-22	95.3500	95.3500	95.3500	95.3500	-8.317%	1	2,093	-0.157%
2026-06-18	104.0000	104.0000	104.0000	104.0000	+6.339%	1	2,056	-8.462%
2026-06-15	97.8000	97.9000	97.8000	97.8000	-4.212%	4	2,056	-2.658%
2026-06-12	105.7300	106.0000	102.1000	102.1000	-1.827%	290	2,056	-6.758%
2026-06-11	107.2500	108.1000	104.0000	104.0000	-5.540%	17	2,056	-8.462%
2026-06-10	108.5500	110.1000	108.5000	110.1000	+6.223%	8	2,057	-13.533%
2026-06-09	106.2000	107.9000	103.6500	103.6500	+6.253%	22	2,053	-8.152%
2026-06-08	100.1000	100.1000	97.1000	97.5500	-3.358%	14	2,054	-2.409%
2026-06-05	96.9400	100.9400	96.9400	100.9400	+8.468%	2	2,049	-5.687%
2026-06-04	93.3000	93.3000	93.0600	93.0600	+1.649%	6	2,049	+2.300%
2026-06-03	92.2300	92.2300	89.7500	91.5500	-0.272%	7	2,047	+3.987%
2026-06-02	92.0900	92.5400	91.8000	91.8000	-0.649%	553	2,048	+3.704%
2026-06-01	90.7000	92.4000	89.9000	92.4000	+5.927%	51	2,062	+3.030%
2026-05-29	87.7700	87.8100	86.7500	87.2300	+1.054%	6	2,057	+9.137%
2026-05-28	86.2800	86.3300	86.2800	86.3200	+0.139%	3	2,060	+10.287%
2026-05-27	86.2000	86.2000	86.2000	86.2000	-2.489%	2	2,061	+10.441%
2026-05-26	88.4000	88.4000	88.4000	88.4000	-2.234%	1	2,061	+7.692%
2026-05-22	91.7000	91.7000	88.8000	90.4200	-10.378%	21	2,061	+5.286%
2026-05-19	100.4000	100.8900	100.4000	100.8900	+5.346%	3	2,058	-5.640%
2026-05-18	93.7700	95.7900	93.7600	95.7700	+4.132%	6	2,058	-0.595%
2026-05-15	91.1000	91.9700	91.1000	91.9700	+5.349%	2	2,058	+3.512%
2026-05-14	86.5200	87.3500	86.5200	87.3000	-0.592%	27	2,052	+9.049%
2026-05-13	87.5000	88.0000	86.8700	87.8200	-4.440%	12	2,075	+8.404%
2026-05-12	92.0000	92.0000	91.9000	91.9000	+5.029%	70	2,075	+3.591%
2026-05-11	92.3500	92.6100	86.4600	87.5000	-2.778%	12	2,075	+8.800%
2026-05-08	91.3000	91.3000	89.2800	90.0000	-4.357%	19	2,077	+5.778%
2026-05-07	94.7500	94.7500	94.1000	94.1000	-4.087%	3	2,078	+1.169%
2026-05-06	99.1400	99.1400	98.1100	98.1100	-3.053%	5	2,081	-2.966%
2026-05-05	101.2000	101.2000	101.2000	101.2000	-1.748%	4	2,080	-5.929%
2026-05-04	103.0200	104.0200	102.0000	103.0000	+0.931%	6	2,080	-7.573%
2026-05-01	102.0500	102.0500	102.0500	102.0500	-6.187%	20	2,081	-6.712%
2026-04-29	108.7800	108.7800	108.7800	108.7800	-0.476%	1	2,081	-12.484%
2026-04-28	109.3000	109.3000	109.3000	109.3000	-3.017%	1	2,082	-12.900%
2026-04-27	112.7000	112.7000	112.7000	112.7000	+0.634%	1	2,082	-15.528%
2026-04-23	111.9900	111.9900	111.9900	111.9900	+6.252%	5	2,083	-14.992%
2026-04-22	105.4000	105.4000	105.4000	105.4000	-1.302%	1	2,078	-9.677%
2026-04-21	107.3500	107.3500	106.7900	106.7900	+3.328%	3	2,078	-10.853%
2026-04-17	104.4000	104.4000	100.8300	103.3500	-2.223%	32	2,078	-7.886%
2026-04-15	106.5000	107.4000	105.7000	105.7000	-8.722%	33	2,075	-9.934%
2026-04-14	115.8000	115.8000	115.8000	115.8000	-8.776%	4	2,075	-17.789%
2026-04-09	130.1500	130.1500	126.9400	126.9400	+7.759%	6	2,071	-25.004%
2026-04-08	117.8000	117.8000	117.8000	117.8000	-8.220%	1	2,076	-19.185%
2026-04-07	128.6500	128.6500	128.3500	128.3500	+3.667%	3	2,077	-25.828%
2026-04-06	123.8100	123.8500	123.8000	123.8100	+5.993%	6	2,079	-23.108%
2026-04-02	116.6300	117.3100	116.6300	116.8100	+5.998%	36	2,090	-18.500%
2026-04-01	110.2000	110.2000	110.2000	110.2000	-3.747%	51	2,090	-13.612%
2026-03-31	119.0500	119.0500	114.4900	114.4900	-4.520%	4	2,090	-16.849%
2026-03-30	119.9100	119.9100	119.9100	119.9100	-0.679%	1	2,093	-20.607%
2026-03-27	119.4500	120.7300	118.4400	120.7300	+5.303%	58	2,094	-21.146%
2026-03-26	111.2700	114.6500	110.8600	114.6500	+4.761%	18	2,145	-16.965%
2026-03-25	106.1500	109.4400	106.1500	109.4400	-0.780%	3	2,151	-13.012%
2026-03-24	110.3200	110.3200	110.3000	110.3000	-0.271%	3	2,151	-13.690%
2026-03-23	110.6000	110.6000	110.6000	110.6000	-5.872%	1	2,150	-13.924%
2026-03-20	114.3900	117.5000	114.3900	117.5000	+6.172%	3	2,151	-18.979%
2026-03-19	110.6700	110.6700	110.6700	110.6700	+7.186%	3	2,151	-13.978%
2026-03-18	103.2500	103.2500	103.2500	103.2500	-3.936%	1	2,151	-7.797%
2026-03-13	107.4800	107.4800	107.4800	107.4800	+0.826%	2	2,151	-11.425%
2026-03-10	106.1600	106.6000	105.5600	106.6000	-1.132%	14	2,153	-10.694%
2026-03-09	107.8200	107.8200	107.8200	107.8200	+1.525%	1	2,149	-11.705%
2026-03-05	104.0700	106.2000	104.0700	106.2000	+2.096%	36	2,148	-10.358%
2026-03-04	104.0200	104.0200	104.0200	104.0200	-3.129%	16	2,119	-8.479%
2026-02-27	107.3800	107.3800	107.3800	107.3800	+2.345%	5	2,135	-11.343%
2026-02-26	106.7000	106.7000	104.9200	104.9200	+1.657%	3	2,136	-9.264%
2026-02-25	102.7900	103.2100	102.7200	103.2100	-1.376%	53	2,132	-7.761%
2026-02-24	108.7500	108.7500	104.5500	104.6500	-5.423%	23	2,132	-9.030%
2026-02-23	110.0500	110.6500	110.0500	110.6500	+5.784%	5	2,133	-13.963%
2026-02-20	107.2300	107.2300	104.6000	104.6000	-2.133%	3	2,133	-8.987%
2026-02-19	107.1000	107.1000	106.8800	106.8800	+2.033%	3	2,132	-10.928%
2026-02-18	104.7500	104.7500	104.7500	104.7500	-6.457%	21	2,135	-9.117%
2026-02-17	107.4800	111.9800	107.4800	111.9800	+4.080%	2	2,135	-14.985%
2026-02-13	107.5900	107.5900	107.5900	107.5900	+1.214%	5	2,136	-11.516%
2026-02-12	102.1400	106.3000	102.1400	106.3000	+2.606%	63	2,136	-10.442%
2026-02-11	103.4000	103.6000	103.4000	103.6000	+0.087%	22	2,194	-8.108%
2026-02-10	104.0000	104.5800	103.3000	103.5100	-1.868%	407	2,192	-8.028%
2026-02-09	104.0400	105.4800	103.7000	105.4800	-7.926%	17	2,593	-9.746%
2026-02-05	114.8700	117.4700	114.1500	114.5600	+3.012%	12	2,590	-16.899%
2026-02-04	108.2300	113.2400	108.2300	111.2100	+3.355%	16	2,598	-14.396%
2026-02-03	103.6000	107.6000	103.5000	107.6000	+2.184%	29	2,595	-11.524%
2026-02-02	107.3500	107.3500	104.8000	105.3000	+2.074%	22	2,586	-9.592%
2026-01-30	105.1600	105.1600	102.2500	103.1600	-4.322%	6	2,592	-7.716%
2026-01-29	104.3300	107.8200	104.3300	107.8200	+5.293%	80	2,594	-11.705%
2026-01-28	102.3000	103.5000	102.2500	102.4000	-1.101%	22	2,540	-7.031%
2026-01-27	103.4000	103.7000	103.4000	103.5400	+0.077%	18	2,544	-8.055%
2026-01-26	101.6000	103.4800	101.6000	103.4600	+3.719%	6	2,544	-7.984%
2026-01-22	100.1000	100.1000	99.3500	99.7500	-1.724%	111	2,544	-4.561%
2026-01-21	104.5000	104.5000	101.5000	101.5000	-6.192%	3	2,507	-6.207%
2026-01-20	104.6500	108.2000	104.5000	108.2000	+6.287%	605	2,507	-12.015%
2026-01-16	102.6500	102.6500	101.8000	101.8000	-0.982%	2,906	3,630	-6.483%
2026-01-15	103.0200	103.1000	102.8100	102.8100	-1.777%	59	3,630	-7.402%
2026-01-14	104.6700	104.6700	104.6700	104.6700	+1.621%	1	3,632	-9.047%
2026-01-13	101.4000	103.0000	101.4000	103.0000	-0.483%	2	3,631	-7.573%
2026-01-09	106.2000	106.2000	103.5000	103.5000	-4.167%	6	3,631	-8.019%
2026-01-08	108.0000	108.0000	108.0000	108.0000	-0.461%	10	3,631	-11.852%
2026-01-07	108.5000	108.5000	108.5000	108.5000	-1.211%	1	3,621	-12.258%
2026-01-06	108.9000	110.6000	108.9000	109.8300	+5.555%	88	3,620	-13.321%
2026-01-05	104.0500	104.0500	104.0500	104.0500	-3.720%	1	3,533	-8.506%
2026-01-02	104.2400	108.2600	104.2400	108.0700	+2.049%	19	3,533	-11.909%
2025-12-31	105.0500	105.9000	105.0500	105.9000	+2.507%	24	3,514	-10.104%
2025-12-30	103.3100	103.3100	103.3100	103.3100	+0.437%	1	3,514	-7.850%
2025-12-29	101.8500	102.8600	101.8500	102.8600	+5.497%	2	3,514	-7.447%
2025-12-23	98.0500	98.0500	97.5000	97.5000	-1.256%	2	3,516	-2.359%
2025-12-22	98.7000	98.7400	97.0000	98.7400	-1.751%	40	3,515	-3.585%
2025-12-18	100.4000	101.1500	100.0000	100.5000	-4.286%	65	3,492	-5.274%
2025-12-17	100.3000	105.5800	100.3000	105.0000	+4.167%	99	3,455	-9.333%
2025-12-16	103.2300	103.2900	100.8000	100.8000	-2.354%	13	3,536	-5.556%
2025-12-15	103.6000	103.6000	102.3400	103.2300	-3.207%	94	3,539	-7.779%
2025-12-12	107.3400	108.6000	105.3100	106.6500	-1.341%	10	3,459	-10.736%
2025-12-11	109.0000	109.7500	108.1000	108.1000	+2.106%	5	3,464	-11.933%
2025-12-10	108.5500	109.2000	105.8700	105.8700	-1.772%	90	3,465	-10.078%
2025-12-09	110.9500	110.9500	107.3800	107.7800	-3.119%	5	3,552	-11.672%
2025-12-08	110.3000	111.4000	109.6400	111.2500	+3.200%	29	3,554	-14.427%
2025-12-05	107.8000	107.8000	107.8000	107.8000	-1.273%	1	3,562	-11.688%
2025-12-04	109.0400	109.2000	108.6000	109.1900	-0.465%	14	3,562	-12.813%
2025-12-03	111.0000	111.0000	109.7000	109.7000	-3.687%	61	3,572	-13.218%
2025-12-02	113.8500	114.5500	113.8500	113.9000	-0.671%	4	3,614	-16.418%
2025-12-01	115.5000	115.5000	114.0400	114.6700	+0.148%	35	3,614	-16.979%
2025-11-28	116.0000	116.0000	114.5000	114.5000	-2.137%	19	3,623	-16.856%
2025-11-26	120.7700	120.7700	117.0000	117.0000	-3.346%	2,739	1,499	-18.632%
2025-11-25	125.7500	125.7500	121.0500	121.0500	+0.083%	5	1,499	-21.355%
2025-11-24	125.5100	125.7600	120.9500	120.9500	-7.495%	75	1,498	-21.290%
2025-11-21	132.1600	133.5200	127.3700	130.7500	+2.694%	58	1,469	-27.189%
2025-11-20	118.6500	127.3200	118.0000	127.3200	+1.313%	1,353	1,471	-25.228%
2025-11-19	126.6100	126.6100	124.4300	125.6700	+0.096%	16	673	-24.246%
2025-11-17	125.1400	125.7500	120.2400	125.5500	+0.472%	36	665	-24.174%
2025-11-14	131.3400	132.7000	124.5300	124.9600	-0.920%	34	654	-23.816%
2025-11-13	119.1000	127.8700	119.0300	126.1200	+8.026%	52	641	-24.516%
2025-11-12	115.1500	117.2500	115.1500	116.7500	+0.629%	7	600	-18.458%
2025-11-11	116.2700	117.1500	116.0200	116.0200	+1.063%	4	594	-17.945%
2025-11-10	117.9200	117.9200	114.8000	114.8000	-4.998%	4	595	-17.073%
2025-11-07	122.0000	123.0000	120.2500	120.8400	+6.985%	17	592	-21.218%
2025-11-06	112.9500	112.9500	112.9500	112.9500	+0.633%	2	587	-15.715%
2025-11-05	116.6500	116.6500	112.2400	112.2400	-1.162%	12	585	-15.182%
2025-11-04	113.5600	113.5600	113.5600	113.5600	+3.208%	1	573	-16.168%
2025-11-03	110.7700	111.3000	108.9000	110.0300	-2.989%	6	574	-13.478%
2025-10-30	113.0000	114.0000	112.5000	113.4200	+3.391%	5	574	-16.064%
2025-10-29	109.3000	109.7000	109.0800	109.7000	+1.480%	9	570	-13.218%
2025-10-28	107.4200	108.1000	107.4200	108.1000	-1.324%	23	571	-11.933%
2025-10-27	109.9000	109.9000	108.4000	109.5500	-4.863%	11	557	-13.099%
2025-10-24	112.7000	116.4800	112.7000	115.1500	+2.011%	55	557	-17.325%
2025-10-23	119.3000	119.3000	111.3500	112.8800	-3.472%	38	510	-15.663%
2025-10-22	113.8500	116.9400	113.8500	116.9400	+3.258%	15	494	-18.591%
2025-10-21	114.2400	114.3900	112.9100	113.2500	-0.588%	27	496	-15.938%
2025-10-20	114.0000	115.5000	113.7500	113.9200	-1.453%	6	499	-16.433%
2025-10-17	117.8900	117.8900	115.6000	115.6000	-3.827%	29	502	-17.647%
2025-10-16	116.2500	120.4700	116.2500	120.2000	+2.298%	6	502	-20.799%
2025-10-15	115.0000	117.5000	115.0000	117.5000	+0.427%	2	501	-18.979%
2025-10-14	118.6300	121.1300	116.5100	117.0000	+0.086%	50	500	-18.632%
2025-10-13	118.5500	119.3500	116.9000	116.9000	-4.610%	37	458	-18.563%
2025-10-10	114.4800	123.2800	114.2800	122.5500	+6.058%	247	439	-22.317%
2025-10-09	116.4300	117.6700	115.5500	115.5500	+0.653%	46	315	-17.611%
2025-10-08	119.2300	119.2300	114.7000	114.8000	+0.420%	20	286	-17.073%
2025-10-07	113.0000	114.3200	113.0000	114.3200	+1.935%	3	278	-16.725%
2025-10-06	115.5500	115.7500	112.1500	112.1500	-5.867%	26	275	-15.114%
2025-10-03	115.0500	121.8600	115.0500	119.1400	+1.829%	17	254	-20.094%
2025-10-02	109.6000	117.0000	109.6000	117.0000	+5.997%	27	250	-18.632%
2025-10-01	111.0400	112.0000	110.3800	110.3800	-3.556%	38	258	-13.752%
2025-09-30	116.7500	116.7500	114.2500	114.4500	-0.694%	8	258	-16.820%
2025-09-29	114.1500	115.3700	114.1500	115.2500	+0.611%	9	255	-17.397%
2025-09-26	118.1000	120.1500	114.5500	114.5500	-4.142%	8	251	-16.892%
2025-09-25	118.8500	120.0000	117.8000	119.5000	+4.385%	135	251	-20.335%
2025-09-24	116.5000	116.7500	114.4800	114.4800	-3.798%	30	196	-16.841%
2025-09-23	116.1300	119.0000	116.1300	119.0000	+1.840%	6	189	-20.000%
2025-09-22	117.8500	117.8500	114.7500	116.8500	-1.848%	58	192	-18.528%
2025-09-19	120.7400	121.0500	119.0000	119.0500	-1.212%	38	172	-20.034%
2025-09-18	119.5400	120.7000	118.4000	120.5100	+1.269%	13	145	-21.002%
2025-09-17	122.6300	123.1000	118.5000	119.0000	-1.228%	21	135	-20.000%
2025-09-16	122.5000	122.5000	120.4800	120.4800	-3.307%	100	126	-20.983%
2025-09-15	121.4900	124.6000	120.1500	124.6000	0.000%	49	33	-23.596%