Dark

TSLA20280121P440
TSLA Jan 21 2028 440.00 Put (TSLA280121P00440000)
option OPRA

EOD

Sep 21, 2026

109.00-5.217%(-6.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	109.0000	109.0000	109.0000	109.0000	-5.217%	3	803	0.000%
2026-09-18	115.0000	115.0000	115.0000	115.0000	+3.047%	32	803	-5.217%
2026-09-17	111.6000	111.6000	111.6000	111.6000	-6.179%	3	811	-2.330%
2026-09-15	118.0000	119.0000	116.5500	118.9500	+3.796%	23	811	-8.365%
2026-09-10	115.2000	115.2000	114.6000	114.6000	+0.262%	2	827	-4.887%
2026-09-09	113.1500	114.7000	112.7500	114.3000	-5.381%	16	826	-4.637%
2026-09-01	121.2000	121.2000	120.8000	120.8000	+0.075%	7	823	-9.768%
2026-08-21	123.3900	123.3900	120.7100	120.7100	-8.864%	5	829	-9.701%
2026-08-17	132.4500	132.4500	132.4500	132.4500	-2.503%	1	831	-17.705%
2026-08-13	135.8500	135.8500	135.8500	135.8500	-3.241%	15	831	-19.764%
2026-08-12	140.4000	140.4000	140.4000	140.4000	+0.064%	6	831	-22.365%
2026-08-07	140.3100	140.3100	140.3100	140.3100	-3.666%	1	831	-22.315%
2026-08-06	145.6500	145.6500	145.6500	145.6500	-5.698%	23	831	-25.163%
2026-07-30	154.7800	155.3000	154.4500	154.4500	+4.890%	51	831	-29.427%
2026-07-23	133.4000	147.2500	133.4000	147.2500	+27.877%	6	821	-25.976%
2026-07-22	115.7000	115.7000	115.1500	115.1500	+1.035%	2	820	-5.341%
2026-07-17	113.9700	113.9700	113.9700	113.9700	+7.620%	1	820	-4.361%
2026-06-29	105.9000	105.9000	105.9000	105.9000	-8.153%	15	820	+2.927%
2026-06-26	115.3000	115.3000	115.3000	115.3000	-4.797%	1	820	-5.464%
2026-06-25	121.1100	121.1100	121.1100	121.1100	+1.927%	1	821	-9.999%
2026-06-23	118.9500	119.4000	118.8200	118.8200	+10.541%	10	821	-8.265%
2026-06-22	106.2500	107.4900	106.2500	107.4900	-1.836%	2	831	+1.405%
2026-06-15	108.8000	109.5000	108.8000	109.5000	-7.828%	26	832	-0.457%
2026-06-11	118.8000	118.8000	118.8000	118.8000	-2.941%	1	832	-8.249%
2026-06-10	121.1500	122.4000	120.7500	122.4000	+6.066%	58	833	-10.948%
2026-06-09	116.8200	116.8200	115.2000	115.4000	+5.872%	5	832	-5.546%
2026-06-08	112.8100	112.8100	109.0000	109.0000	+5.518%	12	831	0.000%
2026-06-02	103.4000	103.4000	103.3000	103.3000	+0.535%	5	833	+5.518%
2026-06-01	100.6000	102.7500	100.6000	102.7500	+4.315%	2	828	+6.083%
2026-05-29	98.5000	98.5000	98.5000	98.5000	+0.357%	1	826	+10.660%
2026-05-27	96.0000	98.1500	96.0000	98.1500	-1.850%	6	825	+11.055%
2026-05-26	100.0000	100.0000	100.0000	100.0000	-0.369%	1	821	+9.000%
2026-05-22	99.9500	100.3700	99.9000	100.3700	-5.356%	4	822	+8.598%
2026-05-20	106.0000	106.0500	106.0000	106.0500	-3.415%	2	819	+2.782%
2026-05-19	109.8000	109.8000	109.8000	109.8000	+8.188%	5	819	-0.729%
2026-05-15	101.4900	101.4900	101.4900	101.4900	+4.092%	1	819	+7.400%
2026-05-14	98.2700	99.0000	97.4500	97.5000	-0.763%	36	819	+11.795%
2026-05-13	97.4400	98.2500	97.4400	98.2500	-4.889%	4	819	+10.941%
2026-05-12	101.9000	103.3000	101.9000	103.3000	+5.732%	171	819	+5.518%
2026-05-11	103.7000	103.9000	97.7000	97.7000	-3.401%	55	819	+11.566%
2026-05-08	103.2500	103.2500	101.1400	101.1400	-8.883%	5	777	+7.771%
2026-05-06	111.0000	111.0000	111.0000	111.0000	-1.412%	2	774	-1.802%
2026-05-05	112.7000	112.7000	112.5900	112.5900	-2.036%	35	772	-3.189%
2026-05-01	114.9300	114.9300	114.9300	114.9300	-5.251%	1	760	-5.160%
2026-04-29	122.6500	122.6500	121.3000	121.3000	+0.207%	20	760	-10.140%
2026-04-28	121.0500	121.0500	121.0500	121.0500	-1.665%	15	760	-9.955%
2026-04-27	123.2000	123.2000	122.9800	123.1000	+1.778%	34	775	-11.454%
2026-04-23	120.7000	120.9500	120.7000	120.9500	+4.737%	10	788	-9.880%
2026-04-17	116.0000	116.0000	114.3200	115.4800	-3.606%	5	785	-5.611%
2026-04-15	127.5800	127.8000	119.8000	119.8000	-13.220%	9	785	-9.015%
2026-04-08	138.0500	138.0500	138.0500	138.0500	-2.631%	1	782	-21.043%
2026-04-07	141.7800	141.7800	141.7800	141.7800	+6.115%	1	782	-23.120%
2026-04-02	130.4000	133.6100	130.1200	133.6100	+6.462%	3	783	-18.419%
2026-04-01	125.5000	125.5000	125.5000	125.5000	-0.939%	2	783	-13.147%
2026-03-31	126.5600	126.6900	126.5600	126.6900	-7.741%	4	783	-13.963%
2026-03-30	135.9100	137.3200	135.9100	137.3200	+9.602%	9	786	-20.623%
2026-03-26	125.3000	125.3000	125.2900	125.2900	+5.490%	5	791	-13.002%
2026-03-25	118.7700	118.7700	118.7700	118.7700	-3.069%	1	791	-8.226%
2026-03-24	122.5300	122.5300	122.5300	122.5300	-1.305%	1	791	-11.042%
2026-03-23	123.7100	124.1500	123.7100	124.1500	-4.924%	6	792	-12.203%
2026-03-20	130.5800	130.5800	130.5800	130.5800	+10.595%	2	798	-16.526%
2026-03-18	117.0600	118.0700	116.9500	118.0700	+0.596%	4	799	-7.682%
2026-03-17	117.7600	117.8900	117.3700	117.3700	-1.428%	7	800	-7.131%
2026-03-16	119.0700	119.0700	119.0700	119.0700	-1.628%	1	800	-8.457%
2026-03-13	121.0400	121.0400	121.0400	121.0400	+0.741%	6	800	-9.947%
2026-03-12	119.3400	120.2300	119.3300	120.1500	+3.712%	78	794	-9.280%
2026-03-11	114.4000	116.6000	114.4000	115.8500	-2.647%	52	760	-5.913%
2026-03-10	116.9500	119.0000	116.9500	119.0000	-2.778%	178	752	-8.403%
2026-03-09	127.1200	127.7000	122.4000	122.4000	+1.720%	22	744	-10.948%
2026-03-06	121.6300	121.6300	120.2200	120.3300	+2.409%	8	754	-9.416%
2026-03-05	117.5300	117.5300	116.8400	117.5000	+0.342%	23	758	-7.234%
2026-03-04	117.1000	117.1000	117.1000	117.1000	-2.237%	5	748	-6.917%
2026-03-02	120.7500	120.7500	119.7800	119.7800	+1.984%	2	743	-9.000%
2026-02-26	117.9500	117.9500	117.4500	117.4500	+1.874%	3	742	-7.195%
2026-02-25	114.3000	115.2900	114.3000	115.2900	-3.515%	4	745	-5.456%
2026-02-13	119.4900	119.4900	119.4900	119.4900	+1.607%	1	745	-8.779%
2026-02-12	112.2200	117.6000	112.2200	117.6000	-2.721%	4	745	-7.313%
2026-02-06	120.8900	120.8900	120.8900	120.8900	-4.450%	1	749	-9.835%
2026-02-05	127.6600	131.0000	126.5200	126.5200	+3.875%	4	750	-13.848%
2026-02-04	119.4000	125.5500	119.4000	121.8000	+2.568%	28	750	-10.509%
2026-02-03	116.2600	118.8300	115.3000	118.7500	+1.150%	15	761	-8.211%
2026-02-02	117.4000	117.4000	117.4000	117.4000	+2.105%	11	755	-7.155%
2026-01-30	116.1900	116.1900	113.4800	114.9800	-3.967%	25	755	-5.201%
2026-01-29	116.5000	120.0900	116.5000	119.7300	+5.026%	20	753	-8.962%
2026-01-28	114.4900	115.4300	114.0000	114.0000	-1.495%	33	753	-4.386%
2026-01-27	115.3300	115.8300	115.3300	115.7300	+0.775%	4	744	-5.815%
2026-01-26	113.2000	115.3300	113.2000	114.8400	+2.996%	7	746	-5.085%
2026-01-23	110.5900	111.5000	110.5900	111.5000	+0.814%	11	749	-2.242%
2026-01-22	111.4200	111.4200	110.4700	110.6000	-3.700%	5	750	-1.447%
2026-01-21	116.5500	116.5500	114.8500	114.8500	-3.593%	6	752	-5.094%
2026-01-20	116.5800	119.1300	116.5800	119.1300	+6.176%	5	747	-8.503%
2026-01-16	112.8500	112.8500	112.2000	112.2000	-3.979%	4	746	-2.852%
2026-01-14	116.7000	116.8500	116.6200	116.8500	+3.959%	4	746	-6.718%
2026-01-13	112.4000	112.4000	112.4000	112.4000	+0.348%	1	744	-3.025%
2026-01-12	112.0100	112.0100	112.0100	112.0100	-2.820%	1	743	-2.687%
2026-01-09	117.0000	117.0000	115.0000	115.2600	-4.877%	40	744	-5.431%
2026-01-08	121.1700	121.1700	121.1700	121.1700	+1.738%	2	734	-10.044%
2026-01-07	120.8500	120.8500	118.9500	119.1000	-1.578%	66	732	-8.480%
2026-01-06	120.1000	121.0100	119.5200	121.0100	+3.871%	9	727	-9.925%
2026-01-05	116.5000	116.5000	116.5000	116.5000	-2.568%	1	721	-6.438%
2026-01-02	118.3000	119.8600	118.3000	119.5700	+2.944%	24	721	-8.840%
2025-12-31	116.1400	116.1500	116.1400	116.1500	+2.200%	7	713	-6.156%
2025-12-29	113.6500	113.6500	113.6500	113.6500	+3.790%	2	713	-4.092%
2025-12-26	109.5000	109.5000	109.5000	109.5000	+0.782%	1	713	-0.457%
2025-12-24	109.5000	109.5000	108.6500	108.6500	+0.138%	11	703	+0.322%
2025-12-23	109.0500	109.0500	108.5000	108.5000	-0.913%	3	703	+0.461%
2025-12-22	107.6800	109.5000	107.6800	109.5000	-1.706%	5	701	-0.457%
2025-12-19	112.4900	112.8000	110.9000	111.4000	-0.536%	6	697	-2.154%
2025-12-18	112.9500	112.9700	111.3100	112.0000	-3.863%	13	697	-2.679%
2025-12-17	113.7500	116.5000	113.7500	116.5000	+1.871%	53	695	-6.438%
2025-12-16	114.3000	114.3600	114.3000	114.3600	+0.873%	11	642	-4.687%
2025-12-15	113.4700	113.8500	113.2700	113.3700	-5.525%	320	653	-3.855%
2025-12-12	116.2100	120.0000	116.2100	120.0000	-0.638%	11	738	-9.167%
2025-12-11	121.4700	121.8000	120.7400	120.7700	+2.347%	73	739	-9.746%
2025-12-10	119.7500	119.7500	117.5500	118.0000	-0.740%	275	697	-7.627%
2025-12-09	121.9900	121.9900	118.8700	118.8800	-3.034%	10	453	-8.311%
2025-12-08	121.3300	123.7300	120.7400	122.6000	+2.921%	44	455	-11.093%
2025-12-04	120.5000	121.2500	119.1200	119.1200	-2.200%	12	457	-8.496%
2025-12-03	123.5100	123.5100	120.8400	121.8000	-2.832%	15	458	-10.509%
2025-12-02	125.1000	125.6000	124.5500	125.3500	-1.717%	8	459	-13.043%
2025-12-01	127.5500	127.5500	127.5400	127.5400	+0.711%	2	467	-14.537%
2025-11-28	127.2500	127.3600	126.6400	126.6400	-5.493%	4	467	-13.929%
2025-11-25	134.0000	134.0000	134.0000	134.0000	-0.372%	1	465	-18.657%
2025-11-24	137.0500	137.0500	134.5000	134.5000	-4.100%	5	466	-18.959%
2025-11-21	139.6000	141.6100	139.5100	140.2500	+0.538%	9	466	-22.282%
2025-11-20	130.0800	139.5000	130.0800	139.5000	+0.963%	51	468	-21.864%
2025-11-19	136.1500	138.1700	136.1500	138.1700	-1.972%	4	431	-21.112%
2025-11-18	142.7100	142.7100	140.9500	140.9500	+2.509%	34	431	-22.668%
2025-11-17	133.8500	137.5000	133.8500	137.5000	-0.398%	4	414	-20.727%
2025-11-14	143.9500	143.9500	137.2900	138.0500	-0.683%	8	412	-21.043%
2025-11-13	133.4000	140.2500	133.3500	139.0000	+7.427%	29	406	-21.583%
2025-11-12	129.3900	129.3900	129.3900	129.3900	+0.054%	1	394	-15.759%
2025-11-11	128.1600	129.3200	128.1600	129.3200	+1.827%	6	391	-15.713%
2025-11-10	129.5500	129.5500	126.5000	127.0000	-4.461%	13	391	-14.173%
2025-11-07	133.4200	135.0800	131.2000	132.9300	+2.649%	53	392	-18.002%
2025-11-06	123.5200	130.9500	123.5200	129.5000	+3.683%	32	410	-15.830%
2025-11-05	128.1500	128.1500	124.9000	124.9000	-0.216%	9	407	-12.730%
2025-11-04	125.1700	125.1700	125.1700	125.1700	+3.386%	1	402	-12.918%
2025-11-03	122.6000	123.2500	119.4400	121.0700	-3.144%	15	392	-9.969%
2025-10-31	123.5000	125.0000	123.5000	125.0000	-0.184%	2	392	-12.800%
2025-10-30	120.1000	125.9000	120.1000	125.2300	+3.891%	24	391	-12.960%
2025-10-29	120.4500	120.8400	119.7500	120.5400	+0.887%	27	386	-9.574%
2025-10-28	119.4000	119.5900	119.4000	119.4800	-1.256%	25	379	-8.771%
2025-10-27	122.4000	122.4000	119.5800	121.0000	-4.724%	67	368	-9.917%
2025-10-24	124.5900	127.4000	124.5900	127.0000	+2.610%	50	368	-14.173%
2025-10-23	133.0000	133.0000	123.4500	123.7700	-2.235%	36	348	-11.933%
2025-10-22	126.0500	129.2000	126.0500	126.6000	+1.256%	19	340	-13.902%
2025-10-21	126.1100	126.1100	124.3000	125.0300	-0.295%	27	331	-12.821%
2025-10-20	125.0400	126.5000	125.0400	125.4000	-1.647%	7	310	-13.078%
2025-10-17	128.0000	128.0000	127.5000	127.5000	-2.857%	3	305	-14.510%
2025-10-16	131.2500	131.2500	131.2500	131.2500	+3.111%	1	303	-16.952%
2025-10-15	127.2900	127.2900	127.2900	127.2900	-0.880%	1	303	-14.369%
2025-10-14	133.1500	133.1500	128.4200	128.4200	-0.280%	54	304	-15.122%
2025-10-13	130.9200	130.9200	128.7800	128.7800	-3.333%	2	258	-15.360%
2025-10-10	130.5700	133.2200	130.5700	133.2200	+3.072%	7	256	-18.180%
2025-10-09	129.2500	129.2500	129.2500	129.2500	+1.972%	6	256	-15.667%
2025-10-08	130.4000	130.4000	126.7500	126.7500	-1.691%	18	256	-14.004%
2025-10-07	126.2000	128.9300	124.8500	128.9300	+3.434%	14	253	-15.458%
2025-10-06	126.5000	127.5000	124.4300	124.6500	-6.978%	82	251	-12.555%
2025-10-03	127.1500	134.0000	127.1500	134.0000	+4.199%	23	202	-18.657%
2025-10-02	121.5000	128.6000	121.5000	128.6000	+5.583%	131	197	-15.241%
2025-10-01	123.0000	123.0000	121.8000	121.8000	-3.715%	37	87	-10.509%
2025-09-30	127.2700	128.4200	126.5000	126.5000	-0.613%	19	78	-13.834%
2025-09-29	125.0000	127.2800	125.0000	127.2800	-0.368%	18	67	-14.362%
2025-09-26	129.6900	129.6900	127.7500	127.7500	-3.036%	6	55	-14.677%
2025-09-25	130.8500	131.8500	129.8600	131.7500	+4.191%	14	53	-17.268%
2025-09-24	127.4800	127.9000	126.4500	126.4500	-2.045%	25	49	-13.800%
2025-09-23	129.2000	129.2000	129.0900	129.0900	-0.394%	6	32	-15.563%
2025-09-22	129.5900	129.6000	127.0000	129.6000	-1.467%	27	31	-15.895%
2025-09-19	131.5300	131.5300	131.5300	131.5300	-0.680%	1	14	-17.129%
2025-09-18	132.4300	132.4300	132.4300	132.4300	-0.638%	2	13	-17.692%
2025-09-17	133.6200	133.6200	133.2800	133.2800	-0.686%	6	11	-18.217%
2025-09-16	134.7400	134.7500	134.2000	134.2000	-1.432%	3	5	-18.778%
2025-09-15	136.1500	136.1500	136.1500	136.1500	0.000%	3	3	-19.941%