Dark

TSLA20280121P460
TSLA Jan 21 2028 460.00 Put (TSLA280121P00460000)
option OPRA

EOD

Sep 21, 2026

121.87-3.713%(-4.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	122.0500	122.0500	121.8700	121.8700	-3.713%	6	569	0.000%
2026-09-18	125.9000	126.5700	125.8000	126.5700	-0.737%	20	568	-3.713%
2026-09-17	125.9500	129.0000	125.9500	127.5100	-2.336%	54	586	-4.423%
2026-09-15	130.5600	130.5600	130.5600	130.5600	+0.123%	14	606	-6.656%
2026-09-14	130.4000	130.4000	130.4000	130.4000	+0.462%	1	606	-6.541%
2026-09-10	128.8500	130.3000	128.8500	129.8000	+2.326%	4	607	-6.109%
2026-09-09	127.2000	127.2000	126.8500	126.8500	-6.810%	6	607	-3.926%
2026-09-04	136.1200	136.1200	136.1200	136.1200	+11.010%	1	607	-10.469%
2026-09-03	122.6200	122.6200	122.6200	122.6200	-8.799%	1	607	-0.612%
2026-09-01	134.4500	134.4500	134.4500	134.4500	+2.251%	4	606	-9.357%
2026-08-31	131.7500	131.7500	131.4900	131.4900	-6.712%	2	610	-7.316%
2026-08-28	140.9500	140.9500	140.9500	140.9500	+1.659%	2	611	-13.537%
2026-08-27	138.6500	138.6500	138.6500	138.6500	-3.929%	1	612	-12.102%
2026-08-20	144.3200	144.3200	144.3200	144.3200	-2.288%	5	613	-15.556%
2026-08-17	147.7000	147.7000	147.7000	147.7000	-0.155%	1	613	-17.488%
2026-08-14	147.9300	147.9300	147.9300	147.9300	-5.627%	1	613	-17.616%
2026-08-12	156.7500	156.7500	156.7500	156.7500	-2.013%	15	613	-22.252%
2026-08-05	159.9700	159.9700	159.9700	159.9700	-0.609%	1	627	-23.817%
2026-08-03	160.9500	160.9500	160.9500	160.9500	-6.750%	1	627	-24.281%
2026-07-31	172.6000	172.6000	172.6000	172.6000	+0.847%	3	626	-29.392%
2026-07-27	171.1500	171.1500	171.1500	171.1500	+6.602%	1	623	-28.793%
2026-07-23	160.5500	160.5500	160.5500	160.5500	+35.200%	1	623	-24.092%
2026-07-09	118.7500	118.7500	118.7500	118.7500	+4.212%	1	623	+2.627%
2026-06-30	113.9500	113.9500	113.9500	113.9500	-6.942%	1	622	+6.950%
2026-06-22	122.4500	122.4500	122.4500	122.4500	-2.802%	11	623	-0.474%
2026-06-18	127.2000	127.2500	125.7200	125.9800	+0.784%	116	649	-3.262%
2026-06-17	125.0000	125.0000	125.0000	125.0000	+2.266%	3	649	-2.504%
2026-06-15	122.2300	122.2300	122.2300	122.2300	-8.545%	70	649	-0.295%
2026-06-11	133.6500	133.6500	133.6500	133.6500	-0.632%	1	649	-8.814%
2026-06-10	134.7000	134.7000	134.4000	134.5000	+3.901%	8	649	-9.390%
2026-06-09	130.5000	130.5000	128.1500	129.4500	+4.395%	18	646	-5.856%
2026-06-08	124.0000	124.0000	124.0000	124.0000	-4.468%	1	641	-1.718%
2026-06-05	127.4000	129.8000	127.3500	129.8000	+12.723%	64	640	-6.109%
2026-06-04	114.4500	115.1500	114.4500	115.1500	+0.087%	21	640	+5.836%
2026-06-02	115.0500	115.0500	115.0500	115.0500	+5.347%	2	619	+5.928%
2026-05-27	109.5300	109.5300	109.2100	109.2100	-1.604%	3	619	+11.592%
2026-05-26	110.9900	110.9900	110.9900	110.9900	-1.386%	1	616	+9.803%
2026-05-22	112.9400	112.9400	112.5500	112.5500	-4.009%	2	615	+8.281%
2026-05-20	118.8500	118.8500	117.2500	117.2500	-2.357%	228	613	+3.940%
2026-05-18	121.2300	121.2300	120.0800	120.0800	+5.807%	6	698	+1.491%
2026-05-15	113.4900	113.4900	113.4900	113.4900	+3.559%	1	698	+7.384%
2026-05-11	109.3400	109.5900	109.3400	109.5900	-3.615%	60	698	+11.205%
2026-05-08	113.2500	113.7000	113.1500	113.7000	-10.119%	33	752	+7.186%
2026-05-04	126.5000	126.5000	126.5000	126.5000	-7.563%	1	750	-3.660%
2026-04-27	136.8500	136.8500	136.8500	136.8500	+1.649%	5	750	-10.946%
2026-04-16	134.6300	134.6300	134.6300	134.6300	-11.135%	2	750	-9.478%
2026-04-10	153.9000	153.9000	151.5000	151.5000	-1.527%	26	752	-19.558%
2026-04-08	153.8500	153.8500	153.8500	153.8500	-2.143%	1	778	-20.786%
2026-04-07	157.2200	157.2200	157.2200	157.2200	+2.423%	1	779	-22.484%
2026-04-06	143.2500	153.5000	143.0000	153.5000	+6.243%	19	780	-20.606%
2026-04-02	144.4800	144.4800	144.4800	144.4800	+6.706%	1	792	-15.649%
2026-04-01	138.5000	138.6000	135.4000	135.4000	-6.440%	80	792	-9.993%
2026-03-31	144.7200	144.7200	144.7200	144.7200	+6.962%	2	812	-15.789%
2026-03-25	131.5100	135.3000	131.5000	135.3000	-1.118%	85	812	-9.926%
2026-03-24	136.3300	137.0600	135.9500	136.8300	+0.714%	56	784	-10.933%
2026-03-23	136.5500	136.5500	135.8600	135.8600	-3.234%	3	785	-10.297%
2026-03-20	140.4000	140.4000	140.4000	140.4000	+8.501%	1	788	-13.198%
2026-03-18	129.0000	129.5500	129.0000	129.4000	-2.699%	15	789	-5.819%
2026-03-12	132.9600	132.9900	132.9600	132.9900	+3.093%	3	789	-8.362%
2026-03-11	129.0000	129.0000	129.0000	129.0000	-1.527%	1	787	-5.527%
2026-03-10	130.2500	131.0000	130.2500	131.0000	-7.151%	5	787	-6.969%
2026-03-09	141.0900	141.0900	141.0900	141.0900	+9.330%	2	788	-13.623%
2026-03-04	129.0500	129.0500	129.0500	129.0500	-4.690%	106	788	-5.564%
2026-03-03	135.4000	135.4000	135.4000	135.4000	+3.580%	4	894	-9.993%
2026-02-26	130.7200	130.7200	130.7200	130.7200	+2.783%	1	898	-6.770%
2026-02-25	127.6600	127.6600	127.1800	127.1800	-2.916%	31	927	-4.175%
2026-02-24	132.8000	132.9500	131.0000	131.0000	-0.720%	4	927	-6.969%
2026-02-23	131.9500	131.9500	131.9500	131.9500	+1.664%	2	928	-7.639%
2026-02-19	129.7900	129.7900	129.7900	129.7900	-5.228%	1	928	-6.102%
2026-02-17	136.9500	136.9500	136.9500	136.9500	+9.124%	1	928	-11.011%
2026-02-12	125.5000	125.5000	125.5000	125.5000	+1.291%	1	928	-2.892%
2026-02-11	123.9000	123.9000	123.9000	123.9000	-2.564%	1	929	-1.638%
2026-02-10	128.0000	128.0000	126.9800	127.1600	-4.066%	3	929	-4.160%
2026-02-09	132.5500	132.5500	132.5500	132.5500	+0.417%	1	932	-8.057%
2026-02-06	132.4900	132.4900	132.0000	132.0000	-4.947%	2	931	-7.674%
2026-02-05	142.6200	142.6200	138.8700	138.8700	+5.564%	3	932	-12.242%
2026-02-04	131.5500	131.5500	131.5500	131.5500	-0.038%	10	931	-7.358%
2026-02-03	129.0000	132.1000	129.0000	131.6000	+1.858%	22	941	-7.394%
2026-02-02	132.7000	132.7000	129.2000	129.2000	+3.277%	2	932	-5.673%
2026-01-30	129.6500	129.6500	125.1000	125.1000	-4.402%	5	932	-2.582%
2026-01-29	128.8300	130.8600	128.8300	130.8600	+4.072%	2	931	-6.870%
2026-01-28	125.8200	127.1300	125.6800	125.7400	-0.773%	10	931	-3.078%
2026-01-27	126.7200	126.7200	126.7200	126.7200	+3.614%	2	939	-3.827%
2026-01-22	122.3000	122.3000	122.3000	122.3000	-7.552%	1	939	-0.352%
2026-01-20	127.0500	132.2900	127.0500	132.2900	+4.942%	3	940	-7.877%
2026-01-15	126.0000	126.0600	126.0000	126.0600	-2.279%	3	940	-3.324%
2026-01-14	128.9100	129.0000	128.9100	129.0000	+0.899%	2	941	-5.527%
2026-01-09	127.8500	127.8500	127.8500	127.8500	-2.367%	120	940	-4.677%
2026-01-07	130.8000	130.9500	130.8000	130.9500	-2.567%	23	995	-6.934%
2026-01-06	134.7600	134.7600	134.4000	134.4000	+2.135%	2	995	-9.323%
2026-01-02	131.5900	131.5900	131.5900	131.5900	+3.492%	1	994	-7.387%
2025-12-30	127.0000	127.1500	127.0000	127.1500	+1.355%	103	993	-4.153%
2025-12-29	125.0000	125.6800	124.2600	125.4500	+3.849%	5	971	-2.854%
2025-12-26	120.7000	120.8500	120.7000	120.8000	+1.427%	4	970	+0.886%
2025-12-23	119.9400	119.9400	119.1000	119.1000	+0.193%	2	970	+2.326%
2025-12-22	119.1400	119.1400	118.8700	118.8700	-2.963%	12	970	+2.524%
2025-12-19	122.4000	122.5000	122.4000	122.5000	+0.451%	2	978	-0.514%
2025-12-18	122.4100	122.4100	121.9500	121.9500	-4.689%	157	978	-0.066%
2025-12-17	121.8500	127.9500	121.8500	127.9500	+4.791%	139	821	-4.752%
2025-12-16	126.2000	126.2000	122.1000	122.1000	-2.825%	131	813	-0.188%
2025-12-15	124.8000	125.6500	124.2000	125.6500	-3.182%	105	711	-3.008%
2025-12-12	130.0700	130.0700	127.7100	129.7800	-1.793%	40	754	-6.095%
2025-12-11	132.3200	132.3200	132.1500	132.1500	+0.855%	6	756	-7.779%
2025-12-09	133.1200	133.1200	131.0300	131.0300	-1.747%	3	752	-6.991%
2025-12-08	133.3600	133.3600	133.3600	133.3600	+2.192%	1	750	-8.616%
2025-12-05	129.7500	130.9500	129.6600	130.5000	-1.361%	114	749	-6.613%
2025-12-04	132.3000	132.3000	132.3000	132.3000	-5.870%	1	641	-7.884%
2025-12-02	138.8700	140.5500	138.8700	140.5500	+0.393%	3	640	-13.291%
2025-12-01	139.9800	140.0000	139.9800	140.0000	-0.320%	41	642	-12.950%
2025-11-28	140.4500	140.4500	140.4500	140.4500	-2.803%	30	625	-13.229%
2025-11-26	144.5000	144.5000	144.5000	144.5000	-0.892%	10	595	-15.661%
2025-11-25	147.9500	149.8000	145.8000	145.8000	-0.137%	26	595	-16.413%
2025-11-24	150.8800	150.9200	145.9000	146.0000	-9.000%	121	582	-16.527%
2025-11-21	160.4400	160.4400	160.4400	160.4400	+4.863%	1	553	-24.040%
2025-11-20	144.0000	153.0900	144.0000	153.0000	+2.616%	159	553	-20.346%
2025-11-19	148.9500	149.1000	148.7500	149.1000	-2.088%	22	424	-18.263%
2025-11-18	154.0000	154.1000	152.2800	152.2800	+1.216%	6	434	-19.970%
2025-11-17	149.0300	150.4500	146.3500	150.4500	+0.113%	12	437	-18.996%
2025-11-14	150.2000	150.2800	150.1400	150.2800	-1.145%	19	432	-18.905%
2025-11-13	149.9700	153.1500	149.6900	152.0200	+7.215%	32	447	-19.833%
2025-11-12	141.7900	141.7900	141.7900	141.7900	0.000%	1	451	-14.049%
2025-11-11	141.7900	141.7900	141.7900	141.7900	+2.059%	2	450	-14.049%
2025-11-10	142.3100	142.3100	138.9100	138.9300	-5.701%	4	450	-12.280%
2025-11-07	146.2000	147.3300	146.0200	147.3300	+4.757%	26	453	-17.281%
2025-11-06	136.0200	143.0000	136.0200	140.6400	+3.663%	9	452	-13.346%
2025-11-05	139.2000	141.0500	135.2300	135.6700	-2.466%	35	449	-10.172%
2025-11-04	135.8000	139.1000	135.8000	139.1000	+4.783%	3	430	-12.387%
2025-11-03	132.9100	132.9100	131.1300	132.7500	-2.008%	85	415	-8.196%
2025-10-31	135.0000	135.4700	134.8000	135.4700	-1.619%	79	415	-10.039%
2025-10-30	136.0000	137.7000	136.0000	137.7000	+4.962%	4	445	-11.496%
2025-10-29	131.3800	132.4500	131.0000	131.1900	-0.576%	217	445	-7.104%
2025-10-28	130.7800	131.9500	130.2600	131.9500	-1.242%	35	257	-7.639%
2025-10-27	133.5500	134.0100	131.3900	133.6100	-3.871%	24	237	-8.787%
2025-10-24	137.5000	138.9900	137.5000	138.9900	-2.797%	2	237	-12.317%
2025-10-23	142.9900	142.9900	142.9900	142.9900	+4.258%	1	237	-14.770%
2025-10-21	137.1500	137.1500	137.1500	137.1500	-1.692%	1	236	-11.141%
2025-10-17	140.9300	140.9300	139.5100	139.5100	-4.622%	2	235	-12.644%
2025-10-16	146.2700	146.2700	146.2700	146.2700	+3.488%	1	235	-16.681%
2025-10-15	143.8500	143.8500	141.3400	141.3400	-0.703%	2	234	-13.775%
2025-10-13	143.4000	143.4000	142.3400	142.3400	-3.354%	3	233	-14.381%
2025-10-10	141.0700	147.2800	141.0700	147.2800	+3.653%	7	230	-17.253%
2025-10-09	142.0900	142.0900	142.0900	142.0900	+3.753%	1	224	-14.230%
2025-10-06	139.6200	139.6200	136.9500	136.9500	-6.818%	2	223	-11.011%
2025-10-03	138.9500	146.9700	138.9500	146.9700	+4.575%	25	222	-17.078%
2025-10-02	132.0000	140.5400	132.0000	140.5400	+4.881%	21	216	-13.284%
2025-10-01	134.9000	135.4000	133.2300	134.0000	-3.701%	65	198	-9.052%
2025-09-29	138.8900	139.1500	138.8900	139.1500	-1.193%	56	184	-12.418%
2025-09-26	140.8300	140.8300	140.8300	140.8300	-1.047%	1	170	-13.463%
2025-09-25	142.3200	142.3200	142.3200	142.3200	-0.301%	1	169	-14.369%
2025-09-22	139.9200	142.7500	139.9200	142.7500	-1.721%	168	169	-14.627%
2025-09-18	143.9600	145.6600	143.9600	145.2500	-0.548%	171	286	-16.096%
2025-09-17	147.0000	147.0000	146.0500	146.0500	-0.633%	108	122	-16.556%
2025-09-16	149.0000	149.0000	146.9800	146.9800	-2.176%	9	16	-17.084%
2025-09-15	147.4500	150.2500	146.9500	150.2500	0.000%	25	15	-18.889%