Dark

TSLA20280121P430
TSLA Jan 21 2028 430.00 Put (TSLA280121P00430000)
option OPRA

EOD

Sep 21, 2026

101.48-5.950%(-6.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	102.0000	102.0000	101.4800	101.4800	-5.950%	3	1,447	0.000%
2026-09-18	108.0500	108.0500	107.9000	107.9000	+1.985%	3	1,450	-5.950%
2026-09-17	107.0000	107.5000	105.8000	105.8000	-3.246%	6	1,448	-4.083%
2026-09-16	108.9000	109.5500	108.8500	109.3500	+0.876%	48	1,445	-7.197%
2026-09-11	108.0500	109.2500	108.0500	108.4000	-1.185%	58	1,412	-6.384%
2026-09-10	109.0000	109.7500	107.6600	109.7000	+1.763%	39	1,430	-7.493%
2026-09-09	107.5500	108.0500	107.5500	107.8000	+4.660%	44	1,425	-5.863%
2026-09-03	104.6000	104.6000	102.5000	103.0000	-5.798%	33	1,416	-1.476%
2026-08-31	109.8500	110.6400	109.3400	109.3400	-8.387%	17	1,437	-7.189%
2026-08-28	119.3500	119.3500	119.3500	119.3500	-2.730%	21	1,445	-14.973%
2026-08-14	122.7000	122.7000	122.7000	122.7000	-7.368%	13	1,444	-17.294%
2026-08-12	133.4500	133.7500	132.4600	132.4600	-4.195%	12	1,457	-23.388%
2026-08-05	138.7600	138.7600	138.2600	138.2600	-6.814%	3	1,467	-26.602%
2026-07-29	148.2500	148.3700	148.2500	148.3700	+1.505%	5	1,468	-31.603%
2026-07-24	145.8800	146.2300	144.7200	146.1700	+5.698%	345	1,469	-30.574%
2026-07-23	138.2900	138.2900	138.2900	138.2900	+26.350%	1	1,281	-26.618%
2026-07-22	109.4500	109.4500	109.4500	109.4500	+0.183%	3	1,282	-7.282%
2026-07-17	109.2500	109.2500	109.2500	109.2500	+5.129%	1	1,282	-7.112%
2026-07-15	103.9200	103.9200	103.9200	103.9200	+1.089%	1	1,282	-2.348%
2026-07-13	102.8000	102.8000	102.8000	102.8000	+3.037%	20	1,283	-1.284%
2026-07-10	99.9700	99.9700	99.7700	99.7700	-0.707%	10	1,263	+1.714%
2026-07-09	100.4800	100.4800	100.4800	100.4800	-1.769%	2	1,271	+0.995%
2026-07-07	102.2900	102.2900	102.2900	102.2900	-2.488%	1	1,273	-0.792%
2026-07-02	95.7000	104.9000	95.7000	104.9000	+14.233%	3	1,271	-3.260%
2026-07-01	93.5000	93.5000	91.8300	91.8300	-7.242%	5	1,271	+10.509%
2026-06-29	102.6200	102.6200	99.0000	99.0000	-9.465%	3	1,270	+2.505%
2026-06-26	109.3500	109.3500	109.3500	109.3500	-0.219%	2	1,267	-7.197%
2026-06-23	109.5900	109.5900	109.5900	109.5900	+7.864%	2	1,269	-7.400%
2026-06-22	102.3300	102.3300	101.6000	101.6000	-7.552%	2	1,271	-0.118%
2026-06-18	109.6300	109.9000	109.6300	109.9000	+5.775%	5	1,273	-7.662%
2026-06-17	103.9900	103.9900	103.9000	103.9000	-6.015%	2	1,273	-2.329%
2026-06-12	112.1000	112.1000	110.5500	110.5500	-3.365%	2	1,273	-8.204%
2026-06-11	114.4000	114.4000	114.4000	114.4000	-1.294%	1	1,273	-11.294%
2026-06-10	114.0800	116.1000	114.0800	115.9000	+5.796%	16	1,272	-12.442%
2026-06-09	111.6900	113.9700	109.0000	109.5500	+3.106%	80	1,262	-7.366%
2026-06-08	106.2500	106.2500	106.2500	106.2500	-4.150%	1	1,217	-4.489%
2026-06-05	108.2000	110.8500	108.2000	110.8500	+12.847%	23	1,216	-8.453%
2026-06-04	98.2300	98.2300	98.2300	98.2300	+1.112%	1	1,193	+3.309%
2026-06-03	94.4000	97.3300	94.4000	97.1500	-0.665%	105	1,193	+4.457%
2026-06-02	97.7500	97.9500	97.6000	97.8000	+0.041%	48	1,189	+3.763%
2026-06-01	97.7600	97.7600	97.7600	97.7600	+5.824%	2	1,180	+3.805%
2026-05-29	94.3200	94.3200	91.5000	92.3800	+0.632%	17	1,178	+9.851%
2026-05-27	91.8000	91.8000	91.8000	91.8000	-2.268%	2	1,163	+10.545%
2026-05-26	94.7400	95.6600	93.9200	93.9300	-2.024%	4	1,163	+8.038%
2026-05-22	95.1500	95.8700	94.3000	95.8700	-1.368%	11	1,165	+5.852%
2026-05-21	97.4000	97.4000	97.2000	97.2000	-8.707%	3	1,158	+4.403%
2026-05-19	106.4000	106.4700	106.4000	106.4700	+4.711%	13	1,158	-4.687%
2026-05-18	100.5200	101.6800	100.4300	101.6800	+4.846%	17	1,158	-0.197%
2026-05-15	96.4000	96.9800	95.9500	96.9800	+5.287%	86	1,158	+4.640%
2026-05-14	93.4000	93.5500	91.7900	92.1100	+0.022%	53	1,186	+10.173%
2026-05-13	96.4000	96.4000	91.7800	92.0900	-1.191%	9	1,192	+10.197%
2026-05-11	99.0400	99.0400	93.2000	93.2000	-3.709%	7	1,192	+8.884%
2026-05-08	97.5300	97.5300	94.9900	96.7900	-4.687%	64	1,182	+4.846%
2026-05-07	100.2500	101.5500	99.5000	101.5500	-4.711%	4	1,179	-0.069%
2026-05-06	106.5700	106.5700	106.5700	106.5700	-4.992%	1	1,177	-4.776%
2026-04-30	112.2700	112.2700	112.1600	112.1700	-2.120%	11	1,177	-9.530%
2026-04-29	114.8400	114.9300	114.6000	114.6000	-1.436%	21	1,176	-11.449%
2026-04-27	118.4600	118.4600	116.2700	116.2700	+0.095%	23	1,186	-12.720%
2026-04-24	116.1600	116.1600	116.1600	116.1600	+4.460%	2	1,190	-12.638%
2026-04-20	111.2000	111.2000	111.2000	111.2000	+2.963%	1	1,188	-8.741%
2026-04-17	108.1300	108.1300	108.0000	108.0000	-3.829%	39	1,188	-6.037%
2026-04-15	112.3000	112.3000	112.3000	112.3000	-12.368%	1	1,178	-9.635%
2026-04-13	128.1500	128.1500	128.1500	128.1500	-3.159%	1	1,181	-20.812%
2026-04-10	132.3300	132.3300	132.3300	132.3300	-2.029%	1	1,181	-23.313%
2026-04-08	133.4600	135.0700	133.4600	135.0700	+6.505%	2	1,181	-24.869%
2026-04-02	123.9000	126.8200	123.9000	126.8200	+9.008%	3	1,185	-19.981%
2026-04-01	116.1200	116.5100	116.0200	116.3400	-6.253%	396	1,185	-12.773%
2026-03-31	125.7000	125.7000	123.9200	124.1000	-4.170%	848	1,052	-18.227%
2026-03-30	131.0800	131.0800	129.5000	129.5000	+1.370%	7	733	-21.637%
2026-03-27	124.9100	127.7500	124.6600	127.7500	+6.698%	175	730	-20.564%
2026-03-26	117.3800	119.7300	117.2600	119.7300	+3.064%	12	648	-15.243%
2026-03-24	116.1000	116.2900	116.0800	116.1700	-0.955%	4	642	-12.645%
2026-03-23	116.6100	117.4000	116.6100	117.2900	-4.331%	3	644	-13.479%
2026-03-20	120.0500	122.6000	120.0500	122.6000	+3.723%	2	643	-17.227%
2026-03-19	118.0200	118.3700	116.9700	118.2000	+7.503%	14	643	-14.146%
2026-03-18	109.9500	109.9500	109.9500	109.9500	-1.830%	1	641	-7.704%
2026-03-17	112.0000	112.0000	112.0000	112.0000	-1.365%	29	641	-9.393%
2026-03-16	111.6000	113.5500	111.6000	113.5500	-1.175%	30	641	-10.630%
2026-03-12	114.9000	114.9000	114.9000	114.9000	+2.635%	15	640	-11.680%
2026-03-10	111.9500	111.9500	111.9500	111.9500	-1.357%	20	625	-9.352%
2026-03-09	121.5000	121.5000	113.4900	113.4900	-0.951%	3	605	-10.582%
2026-03-06	114.5800	114.5800	114.5800	114.5800	+1.174%	8	604	-11.433%
2026-03-05	111.5800	113.2500	110.4000	113.2500	+2.415%	4	612	-10.393%
2026-03-04	112.6000	112.6000	110.5800	110.5800	-5.487%	2	611	-8.229%
2026-03-03	117.0000	117.0000	117.0000	117.0000	+7.636%	7	609	-13.265%
2026-02-25	109.1500	109.1500	108.6000	108.7000	-2.946%	87	580	-6.642%
2026-02-24	112.0500	112.0500	112.0000	112.0000	-2.778%	58	580	-9.393%
2026-02-23	115.5500	115.5500	115.2000	115.2000	+3.560%	3	580	-11.910%
2026-02-20	111.2400	111.2400	111.2400	111.2400	-4.269%	1	583	-8.774%
2026-02-17	115.1300	116.2000	115.1300	116.2000	+5.887%	2	583	-12.668%
2026-02-13	113.2900	113.2900	109.7400	109.7400	+2.455%	2	684	-7.527%
2026-02-12	106.6500	107.1100	106.4000	107.1100	-2.654%	103	684	-5.256%
2026-02-11	109.4700	110.5000	109.4700	110.0300	+1.121%	37	684	-7.771%
2026-02-10	108.8100	108.8100	108.8100	108.8100	-3.151%	1	684	-6.737%
2026-02-06	115.0000	115.0000	112.3500	112.3500	-6.980%	6	684	-9.675%
2026-02-05	124.9700	124.9700	120.6900	120.7800	+2.053%	8	684	-15.979%
2026-02-04	114.4500	118.3500	114.4500	118.3500	+7.787%	7	690	-14.254%
2026-02-03	108.9600	109.8000	108.9600	109.8000	-0.651%	6	697	-7.577%
2026-02-02	114.0600	114.0600	110.5200	110.5200	+1.721%	17	696	-8.180%
2026-01-30	109.6200	109.6200	108.6500	108.6500	-4.282%	5	681	-6.599%
2026-01-29	108.1900	113.5100	108.1900	113.5100	+4.329%	13	679	-10.598%
2026-01-28	108.9000	109.7600	108.1300	108.8000	+0.092%	54	673	-6.728%
2026-01-27	108.8500	108.8500	108.7000	108.7000	+0.416%	3	667	-6.642%
2026-01-26	108.3500	108.3500	108.2500	108.2500	+0.567%	2	666	-6.254%
2026-01-21	109.3000	109.3000	107.6400	107.6400	-3.079%	56	666	-5.723%
2026-01-20	112.1000	112.1000	110.9000	111.0600	+3.437%	4	666	-8.626%
2026-01-16	108.9000	108.9000	107.3700	107.3700	-3.183%	3	573	-5.486%
2026-01-14	111.3500	111.3500	110.9000	110.9000	+3.220%	10	573	-8.494%
2026-01-13	107.4400	107.4400	107.4400	107.4400	+0.694%	1	573	-5.547%
2026-01-12	106.7000	106.7000	106.7000	106.7000	-2.539%	1	573	-4.892%
2026-01-09	112.8000	112.8000	109.4800	109.4800	-3.864%	13	573	-7.307%
2026-01-08	113.8000	113.8800	113.8000	113.8800	-1.548%	11	583	-10.889%
2026-01-06	113.6900	115.6900	113.6900	115.6700	+4.793%	132	573	-12.268%
2026-01-05	110.3800	110.3800	110.3800	110.3800	-2.980%	1	576	-8.063%
2026-01-02	112.9900	114.0500	112.9900	113.7700	+3.118%	8	576	-10.802%
2025-12-31	110.3500	110.3500	110.3300	110.3300	+1.369%	2	576	-8.021%
2025-12-30	108.8400	108.8400	108.8400	108.8400	+1.040%	1	576	-6.762%
2025-12-29	107.7200	107.7200	107.7200	107.7200	+3.477%	3	576	-5.793%
2025-12-26	104.3000	104.3000	104.1000	104.1000	+0.337%	2	578	-2.517%
2025-12-24	104.1500	104.1500	103.7500	103.7500	+1.022%	12	581	-2.188%
2025-12-23	103.4200	103.4200	102.7000	102.7000	-1.392%	45	581	-1.188%
2025-12-22	102.7200	104.1500	102.7200	104.1500	-1.560%	36	619	-2.564%
2025-12-18	105.5500	105.8000	105.5500	105.8000	-2.408%	29	618	-4.083%
2025-12-17	105.7800	109.5000	105.7700	108.4100	+0.380%	95	645	-6.392%
2025-12-16	108.6500	108.6500	108.0000	108.0000	-0.093%	9	554	-6.037%
2025-12-15	107.8800	108.4000	107.7800	108.1000	-3.697%	50	559	-6.124%
2025-12-12	115.2500	115.2500	111.7800	112.2500	-1.275%	32	531	-9.595%
2025-12-11	115.6700	115.6700	113.7000	113.7000	-0.149%	3	545	-10.748%
2025-12-10	113.6000	114.0800	113.6000	113.8700	-1.522%	9	544	-10.881%
2025-12-09	116.0400	116.0400	115.6300	115.6300	-1.171%	8	545	-12.237%
2025-12-08	115.5300	117.0000	115.5300	117.0000	+3.549%	18	545	-13.265%
2025-12-05	112.2000	112.9900	112.2000	112.9900	-1.679%	3	537	-10.187%
2025-12-04	115.0500	115.4300	114.9200	114.9200	-0.631%	4	538	-11.695%
2025-12-03	118.0500	118.0500	115.6500	115.6500	-3.141%	41	537	-12.252%
2025-12-02	120.5000	122.3000	119.4000	119.4000	-1.728%	20	549	-15.008%
2025-12-01	120.5500	121.5500	120.3000	121.5000	+0.347%	163	550	-16.477%
2025-11-28	121.0800	121.0800	121.0800	121.0800	-2.276%	2	429	-16.188%
2025-11-26	123.9000	123.9000	123.9000	123.9000	-5.384%	7	430	-18.095%
2025-11-24	131.9900	131.9900	130.9300	130.9500	-5.818%	33	430	-22.505%
2025-11-21	139.0000	139.0400	139.0000	139.0400	+5.718%	2	425	-27.014%
2025-11-20	124.2500	131.5200	124.2500	131.5200	+0.704%	10	425	-22.841%
2025-11-19	130.6000	130.6000	130.6000	130.6000	-1.292%	1	417	-22.297%
2025-11-18	134.4700	136.1000	132.3100	132.3100	-0.091%	4	417	-23.301%
2025-11-17	128.5000	132.4300	128.5000	132.4300	-2.825%	17	414	-23.371%
2025-11-14	135.1300	136.2800	135.1300	136.2800	+2.698%	2	415	-25.536%
2025-11-13	124.6000	134.1800	124.6000	132.7000	+8.238%	33	415	-23.527%
2025-11-12	122.2000	123.7400	121.4900	122.6000	+0.122%	15	409	-17.227%
2025-11-11	122.3500	123.3500	122.3500	122.4500	+0.674%	4	401	-17.125%
2025-11-10	123.8700	123.8700	121.6300	121.6300	-3.888%	22	397	-16.567%
2025-11-07	128.2200	128.5700	126.1000	126.5500	+2.803%	44	419	-19.810%
2025-11-06	118.9500	123.1000	118.9500	123.1000	+3.943%	3	375	-17.563%
2025-11-05	122.0500	123.0000	118.4300	118.4300	-2.647%	15	377	-14.312%
2025-11-04	118.9300	121.6500	118.9000	121.6500	+6.879%	4	376	-16.580%
2025-11-03	113.8200	113.8200	113.8200	113.8200	-2.801%	11	387	-10.842%
2025-10-31	116.9500	117.1000	116.9500	117.1000	-0.830%	2	387	-13.339%
2025-10-30	118.2800	119.5000	118.0500	118.0800	+3.488%	6	386	-14.058%
2025-10-29	115.0000	115.0000	114.1000	114.1000	+0.929%	10	384	-11.060%
2025-10-28	113.7000	113.7000	113.0500	113.0500	-0.833%	3	376	-10.234%
2025-10-27	117.5000	117.5000	113.7800	114.0000	-5.785%	105	393	-10.982%
2025-10-24	119.5200	121.7500	119.5200	121.0000	+2.473%	45	393	-16.132%
2025-10-23	125.2000	126.2500	117.5400	118.0800	-3.197%	56	361	-14.058%
2025-10-22	122.7500	122.7500	121.5000	121.9800	+2.928%	4	380	-16.806%
2025-10-21	119.6200	119.6200	118.5100	118.5100	-0.986%	3	378	-14.370%
2025-10-20	119.8500	120.0000	119.2500	119.6900	-1.893%	10	378	-15.214%
2025-10-17	124.6000	124.6000	121.4200	122.0000	-2.439%	35	370	-16.820%
2025-10-16	120.9200	127.0500	120.9200	125.0500	+0.806%	12	354	-18.848%
2025-10-15	122.6700	124.0500	122.5000	124.0500	+1.207%	10	353	-18.194%
2025-10-14	127.0000	127.0000	122.3300	122.5700	-0.187%	44	346	-17.206%
2025-10-13	126.1100	126.1100	122.4000	122.8000	-4.063%	29	311	-17.362%
2025-10-10	120.3500	129.0000	120.2500	128.0000	+5.672%	12	294	-20.719%
2025-10-09	122.3000	123.6100	121.1300	121.1300	+0.439%	36	289	-16.222%
2025-10-08	122.5000	122.5100	120.6000	120.6000	-1.871%	6	259	-15.854%
2025-10-07	119.9900	123.0000	118.5400	122.9000	+3.678%	21	260	-17.429%
2025-10-06	120.0600	120.1100	118.5400	118.5400	-6.344%	24	256	-14.392%
2025-10-03	123.1200	128.2100	123.1200	126.5700	+3.196%	24	248	-19.823%
2025-10-02	114.8500	122.6500	114.8500	122.6500	+5.915%	26	232	-17.260%
2025-10-01	117.2000	117.2000	115.8000	115.8000	-3.056%	31	213	-12.366%
2025-09-30	122.5700	122.5700	119.4500	119.4500	-1.411%	13	197	-15.044%
2025-09-29	120.9000	121.1600	120.9000	121.1600	-0.485%	3	186	-16.243%
2025-09-26	122.5500	124.6200	121.5000	121.7500	-2.833%	17	186	-16.649%
2025-09-25	125.0700	126.3000	123.5500	125.3000	+3.897%	20	171	-19.010%
2025-09-24	121.9500	123.1400	120.6000	120.6000	-3.866%	28	154	-15.854%
2025-09-23	122.6500	126.0100	122.6500	125.4500	+2.033%	103	149	-19.107%
2025-09-22	123.2500	123.2500	121.1300	122.9500	-2.359%	33	103	-17.462%
2025-09-19	126.4300	126.4300	125.8500	125.9200	-0.356%	19	75	-19.409%
2025-09-18	123.6900	126.3700	123.6900	126.3700	-0.863%	10	59	-19.696%
2025-09-17	127.4700	127.4700	127.4700	127.4700	+0.370%	5	50	-20.389%
2025-09-16	128.4700	128.5300	127.0000	127.0000	-1.167%	43	45	-20.094%
2025-09-15	128.1000	128.5000	128.1000	128.5000	0.000%	5	5	-21.027%