Dark

TSLA20280121P450
TSLA Jan 21 2028 450.00 Put (TSLA280121P00450000)
option OPRA

EOD

Sep 21, 2026

115.00-3.701%(-4.42)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	115.8100	115.8100	114.5000	115.0000	-3.701%	35	3,186	0.000%
2026-09-18	119.4200	119.4200	119.4200	119.4200	-0.649%	2	3,204	-3.701%
2026-09-17	120.2000	120.2000	120.2000	120.2000	-4.032%	1	3,206	-4.326%
2026-09-16	125.0000	125.2500	123.7300	125.2500	+1.163%	15	3,206	-8.184%
2026-09-15	124.1500	124.1500	123.8100	123.8100	+0.454%	17	3,200	-7.116%
2026-09-11	123.2500	123.2500	123.2500	123.2500	-0.404%	1	3,202	-6.694%
2026-09-10	122.1700	123.7500	122.1700	123.7500	+1.785%	4	3,202	-7.071%
2026-09-08	122.5000	122.5000	121.5800	121.5800	+4.991%	11	3,198	-5.412%
2026-09-03	116.2000	116.2000	115.7500	115.8000	-6.235%	13	3,199	-0.691%
2026-08-31	130.7500	130.7500	123.5000	123.5000	-8.213%	8	3,189	-6.883%
2026-08-28	134.7000	134.7000	134.5500	134.5500	+1.624%	21	3,188	-14.530%
2026-08-25	132.3700	132.4000	132.3700	132.4000	-1.656%	3	3,187	-13.142%
2026-08-24	131.6500	134.6300	131.6500	134.6300	+6.259%	53	3,184	-14.581%
2026-08-21	128.3400	128.3400	126.7000	126.7000	-8.095%	101	3,156	-9.234%
2026-08-20	138.5500	138.5500	137.8600	137.8600	+1.824%	3	3,206	-16.582%
2026-08-19	135.3900	135.3900	135.3900	135.3900	-3.258%	1	3,206	-15.060%
2026-08-17	139.9500	139.9500	139.9500	139.9500	-0.533%	1	3,207	-17.828%
2026-08-14	137.4000	140.7000	137.4000	140.7000	-4.707%	3	3,206	-18.266%
2026-08-12	149.3000	149.3000	147.6500	147.6500	+1.255%	9	3,205	-22.113%
2026-08-11	145.8200	145.8200	145.8200	145.8200	-0.971%	2	3,211	-21.136%
2026-08-10	147.2500	147.2500	147.2500	147.2500	-1.801%	1	3,211	-21.902%
2026-08-07	151.0200	151.0200	147.8000	149.9500	-1.588%	14	3,210	-23.308%
2026-08-05	152.3700	152.3700	152.3700	152.3700	+0.934%	1	3,219	-24.526%
2026-08-04	150.9600	150.9600	150.9600	150.9600	-3.262%	2	3,219	-23.821%
2026-08-03	156.0500	156.0500	156.0500	156.0500	-3.345%	2	3,219	-26.306%
2026-07-31	161.4500	161.4500	161.4500	161.4500	+0.843%	1	3,219	-28.771%
2026-07-30	162.7900	163.3000	160.1000	160.1000	-2.651%	52	3,220	-28.170%
2026-07-29	164.0000	164.4900	164.0000	164.4600	+0.865%	151	3,179	-30.074%
2026-07-28	163.5000	166.9000	163.0500	163.0500	+0.320%	33	3,327	-29.469%
2026-07-27	162.5300	162.5300	162.5300	162.5300	+0.513%	2	3,359	-29.244%
2026-07-24	156.4800	161.7000	156.4800	161.7000	+6.754%	18	3,357	-28.881%
2026-07-23	140.8000	153.2500	140.8000	151.4700	+20.377%	9	3,373	-24.077%
2026-07-20	122.2500	125.8300	122.2500	125.8300	+5.244%	2	3,376	-8.607%
2026-07-17	120.5700	120.5700	119.5600	119.5600	+2.936%	2	3,377	-3.814%
2026-07-16	117.4000	119.7700	116.1500	116.1500	+4.077%	16	3,376	-0.990%
2026-07-10	111.6000	111.6000	111.6000	111.6000	-2.105%	1	3,383	+3.047%
2026-07-09	114.0000	114.0000	114.0000	114.0000	+1.333%	1	3,383	+0.877%
2026-07-07	112.5000	112.5000	112.5000	112.5000	+3.801%	5	3,383	+2.222%
2026-07-06	111.5000	111.5000	108.3800	108.3800	-8.924%	8	3,383	+6.108%
2026-07-02	103.1400	120.0000	103.1400	119.0000	+14.644%	15	3,379	-3.361%
2026-07-01	106.3000	106.3000	103.8000	103.8000	-3.889%	5	3,379	+10.790%
2026-06-30	109.6100	110.3100	108.0000	108.0000	-3.614%	10	3,380	+6.481%
2026-06-29	120.9000	120.9000	111.6500	112.0500	-13.381%	58	3,384	+2.633%
2026-06-26	129.3600	129.3600	129.3600	129.3600	+1.260%	1	3,368	-11.101%
2026-06-25	127.3000	127.7500	127.3000	127.7500	+5.780%	3	3,368	-9.980%
2026-06-17	116.9000	120.7700	116.9000	120.7700	+3.728%	6	3,367	-4.778%
2026-06-16	116.7500	116.7500	116.4300	116.4300	+1.164%	2	3,367	-1.228%
2026-06-15	115.0900	115.0900	115.0900	115.0900	-4.829%	1	3,364	-0.078%
2026-06-12	123.1000	123.1000	120.9300	120.9300	-6.762%	6	3,364	-4.904%
2026-06-10	123.3000	130.0000	123.3000	129.7000	+6.181%	194	3,364	-11.334%
2026-06-09	123.6300	126.3000	121.3500	122.1500	+3.843%	58	3,237	-5.853%
2026-06-08	119.0500	119.0500	117.6300	117.6300	-5.168%	5	3,208	-2.236%
2026-06-05	113.6000	124.0400	113.6000	124.0400	+12.111%	6	3,203	-7.288%
2026-06-04	109.6400	111.4000	108.3500	110.6400	+1.356%	123	3,202	+3.941%
2026-06-03	108.8500	109.1600	108.7500	109.1600	+0.239%	6	3,291	+5.350%
2026-06-02	110.6000	110.6000	108.9000	108.9000	-2.376%	6	3,295	+5.601%
2026-06-01	109.0400	111.5500	109.0400	111.5500	+7.466%	7	3,294	+3.093%
2026-05-29	104.7000	104.7000	103.7000	103.8000	-0.288%	29	3,295	+10.790%
2026-05-27	103.5000	104.1000	103.3700	104.1000	-2.819%	133	3,273	+10.471%
2026-05-22	105.7500	107.1200	105.7500	107.1200	-4.494%	4	3,216	+7.356%
2026-05-20	112.1700	112.6500	112.1300	112.1600	-6.766%	115	3,217	+2.532%
2026-05-19	119.0000	120.3000	119.0000	120.3000	+5.647%	2	3,103	-4.406%
2026-05-18	110.0000	113.8700	110.0000	113.8700	+4.641%	9	3,103	+0.992%
2026-05-15	109.1500	109.1500	107.0500	108.8200	+4.786%	17	3,103	+5.679%
2026-05-14	104.7900	104.7900	103.1000	103.8500	+0.435%	26	3,117	+10.737%
2026-05-13	103.5000	103.6300	102.6000	103.4000	-5.207%	24	3,101	+11.219%
2026-05-12	104.7400	109.0800	104.7400	109.0800	+5.585%	5	3,101	+5.427%
2026-05-11	110.0000	110.8600	103.3100	103.3100	-4.652%	23	3,101	+11.315%
2026-05-08	107.1900	108.3500	107.1900	108.3500	-5.618%	378	3,030	+6.138%
2026-05-07	111.9000	115.0000	111.9000	114.8000	-1.077%	6	2,703	+0.174%
2026-05-06	117.0500	117.0500	116.0500	116.0500	-4.721%	2	2,702	-0.905%
2026-05-04	122.5800	122.7700	121.8000	121.8000	+1.500%	19	2,702	-5.583%
2026-05-01	121.3500	121.3500	118.6500	120.0000	-3.746%	15	2,707	-4.167%
2026-04-30	124.6700	124.6700	124.6700	124.6700	-3.094%	2	2,707	-7.756%
2026-04-29	129.0000	130.0200	128.6500	128.6500	+0.586%	109	2,707	-10.610%
2026-04-28	127.9000	127.9000	127.9000	127.9000	-1.197%	5	2,805	-10.086%
2026-04-27	129.4500	129.4500	129.4500	129.4500	+0.248%	10	2,800	-11.163%
2026-04-24	129.1300	129.1300	129.1300	129.1300	-2.241%	3	2,810	-10.942%
2026-04-23	132.0000	132.0900	131.7200	132.0900	+5.714%	4	2,807	-12.938%
2026-04-22	125.2700	125.2800	124.9500	124.9500	+0.088%	51	2,808	-7.963%
2026-04-20	123.5200	126.1700	123.4800	124.8400	+2.986%	10	2,805	-7.882%
2026-04-17	121.0000	121.7000	120.2000	121.2200	-4.401%	28	2,795	-5.131%
2026-04-16	126.8000	126.8000	126.8000	126.8000	+0.907%	10	2,800	-9.306%
2026-04-15	128.7700	128.7700	125.4200	125.6600	-7.433%	3	2,800	-8.483%
2026-04-14	135.9500	135.9500	135.7500	135.7500	-6.957%	2	2,799	-15.285%
2026-04-10	145.3000	146.2700	144.9600	145.9000	-1.751%	5	2,799	-21.179%
2026-04-09	149.1500	149.1500	148.5000	148.5000	+2.027%	4	2,800	-22.559%
2026-04-08	140.0000	145.5500	140.0000	145.5500	-2.544%	3	2,799	-20.989%
2026-04-07	148.8800	149.3500	148.8800	149.3500	+3.795%	2	2,800	-23.000%
2026-04-06	141.8500	146.2000	141.8500	143.8900	+2.493%	21	2,798	-20.078%
2026-04-02	140.3900	140.3900	140.3900	140.3900	+8.889%	1	2,814	-18.085%
2026-04-01	131.5000	132.0000	128.9300	128.9300	-3.459%	8	2,814	-10.804%
2026-03-31	138.9800	138.9800	133.5500	133.5500	-6.149%	16	2,814	-13.890%
2026-03-30	142.3000	142.3000	142.3000	142.3000	0.000%	3	2,823	-19.185%
2026-03-27	139.3500	142.3000	138.9000	142.3000	+9.319%	42	2,820	-19.185%
2026-03-26	130.2500	130.2500	130.1700	130.1700	+4.219%	10	2,861	-11.654%
2026-03-25	125.7200	125.7200	124.8500	124.9000	-4.071%	89	2,856	-7.926%
2026-03-23	131.1000	131.5000	130.2000	130.2000	-5.261%	106	2,830	-11.674%
2026-03-20	135.5300	137.4300	135.5300	137.4300	+5.715%	7	2,824	-16.321%
2026-03-19	131.5000	131.8200	129.0000	130.0000	+5.691%	8	2,829	-11.538%
2026-03-18	123.0000	123.0000	123.0000	123.0000	-0.806%	3	2,828	-6.504%
2026-03-17	124.0000	124.0000	124.0000	124.0000	-1.642%	1	2,828	-7.258%
2026-03-16	125.8500	126.0700	125.8000	126.0700	-2.619%	8	2,828	-8.781%
2026-03-13	127.3300	129.4600	126.6300	129.4600	+6.912%	36	2,835	-11.169%
2026-03-11	121.0900	121.0900	121.0900	121.0900	-2.856%	1	2,813	-5.029%
2026-03-10	125.1300	125.1300	124.3700	124.6500	-4.847%	3	2,814	-7.742%
2026-03-09	133.6700	133.6700	131.0000	131.0000	+2.947%	2	2,813	-12.214%
2026-03-06	128.0000	128.1500	126.5300	127.2500	+4.269%	12	2,812	-9.627%
2026-03-05	122.3000	122.4500	122.0400	122.0400	+0.033%	15	2,812	-5.769%
2026-03-04	122.6600	122.6600	122.0000	122.0000	-6.728%	2	2,810	-5.738%
2026-03-03	129.4800	130.8000	129.4800	130.8000	+2.992%	7	2,809	-12.080%
2026-02-27	126.5000	127.0000	124.2500	127.0000	+4.613%	9	2,804	-9.449%
2026-02-25	121.3200	121.4000	121.0700	121.4000	-4.881%	31	2,797	-5.272%
2026-02-23	125.9500	128.2500	125.9500	127.6300	+4.171%	5	2,797	-9.896%
2026-02-20	124.4000	124.4000	122.4700	122.5200	-1.257%	7	2,797	-6.138%
2026-02-19	127.3600	127.3600	123.7000	124.0800	+0.878%	15	2,799	-7.318%
2026-02-18	125.0000	125.0000	123.0000	123.0000	-4.094%	4	2,806	-6.504%
2026-02-17	128.2500	128.2500	128.2500	128.2500	+1.786%	1	2,806	-10.331%
2026-02-12	119.6500	126.0000	119.6500	126.0000	+4.825%	41	2,806	-8.730%
2026-02-11	117.7500	122.0000	117.7500	120.2000	-1.435%	28	2,775	-4.326%
2026-02-10	120.5400	121.9500	120.5400	121.9500	-0.327%	11	2,751	-5.699%
2026-02-09	122.1000	122.3500	121.9500	122.3500	-5.740%	12	2,750	-6.007%
2026-02-06	129.8000	129.8000	129.8000	129.8000	-1.845%	1	2,741	-11.402%
2026-02-05	136.1000	137.4300	132.2400	132.2400	+1.762%	8	2,741	-13.037%
2026-02-04	129.9500	129.9500	129.9500	129.9500	+3.340%	2	2,745	-11.504%
2026-02-03	123.0000	126.8000	123.0000	125.7500	-0.183%	10	2,746	-8.549%
2026-02-02	125.9800	125.9800	125.9800	125.9800	+3.901%	1	2,739	-8.716%
2026-01-30	121.2500	121.2500	121.2500	121.2500	-2.186%	1	2,740	-5.155%
2026-01-29	122.8000	123.9600	122.8000	123.9600	+1.607%	3	2,739	-7.228%
2026-01-27	120.4500	122.0000	120.4500	122.0000	+1.027%	754	2,738	-5.738%
2026-01-26	119.8000	120.7600	119.8000	120.7600	+3.082%	15	2,226	-4.770%
2026-01-23	115.8000	117.1500	115.8000	117.1500	+0.644%	9	2,229	-1.835%
2026-01-22	117.6800	117.6800	116.2100	116.4000	-1.356%	22	2,227	-1.203%
2026-01-21	123.8500	123.8500	118.0000	118.0000	-5.464%	4	2,215	-2.542%
2026-01-20	122.5500	124.8200	122.5500	124.8200	+5.511%	11	2,218	-7.867%
2026-01-16	118.1000	118.6000	118.1000	118.3000	-1.866%	9	2,221	-2.790%
2026-01-15	120.5500	120.5500	120.5500	120.5500	-1.229%	20	2,221	-4.604%
2026-01-14	122.0500	122.0500	122.0500	122.0500	+2.520%	2	2,201	-5.776%
2026-01-13	117.7100	119.5600	117.7100	119.0500	+0.042%	6	2,199	-3.402%
2026-01-12	120.8000	120.8000	117.7500	119.0000	-1.302%	8,578	2,198	-3.361%
2026-01-09	124.0200	124.0200	120.5700	120.5700	-5.583%	5	10,023	-4.620%
2026-01-08	127.7000	127.7000	127.7000	127.7000	-0.234%	2	10,024	-9.945%
2026-01-07	128.0000	128.0000	128.0000	128.0000	+0.542%	1	10,024	-10.156%
2026-01-06	123.0500	128.1000	123.0500	127.3100	+5.215%	261	10,023	-9.669%
2026-01-05	122.0200	122.0200	120.6000	121.0000	-3.945%	5	9,765	-4.959%
2026-01-02	122.9500	126.3500	121.7000	125.9700	+2.348%	167	9,765	-8.708%
2025-12-31	122.0900	123.1000	121.7600	123.0800	+0.679%	11	9,737	-6.565%
2025-12-30	120.6000	122.2500	120.3000	122.2500	+2.088%	15	9,737	-5.930%
2025-12-29	118.5400	120.0000	118.4800	119.7500	+3.680%	45	9,731	-3.967%
2025-12-26	112.2200	115.5000	112.2200	115.5000	+0.130%	108	9,728	-0.433%
2025-12-24	114.8000	115.3500	114.8000	115.3500	+1.567%	2	9,622	-0.303%
2025-12-23	114.0000	114.5000	113.5000	113.5700	-0.202%	406	9,622	+1.259%
2025-12-22	114.7100	114.7100	113.0000	113.8000	-3.215%	14	9,418	+1.054%
2025-12-19	117.4500	118.2800	117.4500	117.5800	+0.668%	16	9,425	-2.194%
2025-12-18	116.4500	117.2200	116.4500	116.8000	-4.497%	19	9,419	-1.541%
2025-12-17	116.8000	122.4300	116.8000	122.3000	+4.307%	59	9,417	-5.969%
2025-12-16	119.9900	119.9900	117.2500	117.2500	-1.965%	138	9,435	-1.919%
2025-12-15	120.1000	120.2800	118.6300	119.6000	-3.626%	235	9,522	-3.846%
2025-12-12	124.1000	126.2500	121.3500	124.1000	-1.194%	44	9,420	-7.333%
2025-12-11	126.1500	127.8300	125.1500	125.6000	+1.742%	38	9,421	-8.439%
2025-12-10	125.9700	126.0000	122.8300	123.4500	-0.931%	539	9,426	-6.845%
2025-12-09	128.0000	128.0000	124.5800	124.6100	-3.426%	21	9,857	-7.712%
2025-12-08	126.3700	129.6800	126.3700	129.0300	+3.514%	24	9,847	-10.873%
2025-12-05	123.7700	125.0000	123.6000	124.6500	-0.622%	294	9,842	-7.742%
2025-12-04	125.2400	126.9000	125.2400	125.4300	-1.531%	42	10,007	-8.315%
2025-12-03	127.6900	129.2500	127.1700	127.3800	-3.427%	364	10,005	-9.719%
2025-12-02	131.3000	134.1500	131.3000	131.9000	-0.580%	30	9,783	-12.813%
2025-12-01	133.2500	133.2500	132.1300	132.6700	-0.622%	44	9,783	-13.319%
2025-11-28	134.2200	134.2200	133.4500	133.5000	-2.076%	42	9,775	-13.858%
2025-11-26	138.0000	139.7000	136.3300	136.3300	-2.621%	4	9,764	-15.646%
2025-11-25	142.4700	144.5900	139.9000	140.0000	+0.014%	12	9,764	-17.857%
2025-11-24	142.2500	142.2500	139.7000	139.9800	-5.163%	34	9,767	-17.845%
2025-11-21	147.6200	153.2800	146.7200	147.6000	-0.068%	57	9,764	-22.087%
2025-11-20	137.5500	147.7000	136.4000	147.7000	+1.687%	16	9,746	-22.139%
2025-11-19	143.7500	145.2500	142.1800	145.2500	-0.405%	9	9,734	-20.826%
2025-11-18	149.7100	149.7100	145.8400	145.8400	+4.053%	2	9,733	-21.146%
2025-11-17	141.0000	141.7000	140.1600	140.1600	-2.970%	5	9,731	-17.951%
2025-11-14	150.4500	152.8300	143.9400	144.4500	-1.935%	39	9,729	-20.388%
2025-11-13	138.1100	147.3000	138.1100	147.3000	+9.257%	54	9,705	-21.928%
2025-11-12	133.1000	135.1800	132.8600	134.8200	+0.612%	12	9,695	-14.701%
2025-11-11	134.0000	135.4700	134.0000	134.0000	+0.980%	9	9,695	-14.179%
2025-11-10	135.8000	135.8000	132.2700	132.7000	-4.628%	37	9,691	-13.338%
2025-11-07	141.0000	142.2000	137.2800	139.1400	+2.724%	25	9,667	-17.349%
2025-11-06	130.5000	137.5500	130.0000	135.4500	+3.674%	31	9,653	-15.098%
2025-11-05	133.6500	134.5000	129.2800	130.6500	-2.230%	34	9,645	-11.979%
2025-11-04	132.4300	134.3800	129.4200	133.6300	+5.303%	95	9,628	-13.941%
2025-11-03	127.2000	127.6000	125.0000	126.9000	-2.907%	8,443	1,471	-9.377%
2025-10-31	129.1000	130.7000	127.7000	130.7000	-0.684%	43	1,471	-12.012%
2025-10-30	124.5500	131.6000	124.5500	131.6000	+5.280%	47	1,464	-12.614%
2025-10-29	126.8000	126.8000	125.0000	125.0000	-0.841%	11	1,446	-8.000%
2025-10-28	124.7500	126.5500	123.8600	126.0600	-0.701%	638	1,438	-8.774%
2025-10-27	128.8700	129.3500	125.3800	126.9500	-5.297%	125	913	-9.413%
2025-10-24	131.7800	134.0500	131.7500	134.0500	+3.298%	62	913	-14.211%
2025-10-23	139.2600	139.2600	129.0500	129.7700	-2.487%	40	907	-11.382%
2025-10-22	134.5000	136.5500	133.0800	133.0800	+1.163%	46	891	-13.586%
2025-10-21	130.5000	131.5500	130.5000	131.5500	+0.190%	49	895	-12.581%
2025-10-20	131.8800	132.8500	131.2300	131.3000	-1.500%	124	876	-12.414%
2025-10-17	133.6900	135.4300	133.3000	133.3000	-2.544%	30	862	-13.728%
2025-10-16	134.4800	138.3700	134.4800	136.7800	+1.923%	127	857	-15.923%
2025-10-15	136.0000	136.0000	134.0200	134.2000	-0.629%	22	730	-14.307%
2025-10-14	137.4000	137.4000	134.9000	135.0500	+0.521%	68	708	-14.846%
2025-10-13	136.7100	137.2900	134.3500	134.3500	-4.520%	21	642	-14.403%
2025-10-10	133.0000	141.4000	133.0000	140.7100	+4.781%	22	636	-18.272%
2025-10-09	134.9800	134.9800	134.2900	134.2900	+0.682%	6	639	-14.364%
2025-10-08	133.3800	133.3800	133.3800	133.3800	+2.144%	1	633	-13.780%
2025-10-07	130.7000	133.6700	130.1600	130.5800	+0.061%	15	632	-11.931%
2025-10-06	132.2700	134.7500	130.5000	130.5000	-6.263%	114	638	-11.877%
2025-10-03	133.0800	139.2200	133.0800	139.2200	+2.821%	27	632	-17.397%
2025-10-02	128.6000	135.4000	127.4100	135.4000	+5.847%	367	618	-15.066%
2025-10-01	131.3800	132.0000	127.5400	127.9200	-4.715%	160	322	-10.100%
2025-09-30	134.2000	134.2500	134.2000	134.2500	+0.637%	2	214	-14.339%
2025-09-29	131.3800	133.4000	131.3800	133.4000	-0.336%	4	213	-13.793%
2025-09-26	134.7000	137.7000	133.8500	133.8500	-3.253%	5	211	-14.083%
2025-09-25	137.8900	138.5000	136.2000	138.3500	+4.195%	149	212	-16.877%
2025-09-24	132.7800	132.7800	132.7800	132.7800	-3.215%	10	65	-13.391%
2025-09-23	133.5000	138.2300	133.5000	137.1900	+1.277%	3	56	-16.175%
2025-09-22	136.7900	136.7900	133.0500	135.4600	-2.350%	14	56	-15.104%
2025-09-18	137.4300	138.7200	137.4300	138.7200	-0.201%	22	53	-17.099%
2025-09-17	139.0000	139.0000	139.0000	139.0000	-1.348%	1	34	-17.266%
2025-09-16	141.2500	141.2500	140.2700	140.9000	+0.121%	5	33	-18.382%
2025-09-15	141.6800	142.0000	140.0000	140.7300	0.000%	38	33	-18.283%