Dark

TSLA20280121P470
TSLA Jan 21 2028 470.00 Put (TSLA280121P00470000)
option OPRA

EOD

Sep 14, 2026

139.15-3.968%(-5.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	139.1500	139.1500	139.1500	139.1500	-3.968%	20	848	0.000%
2026-09-04	144.9000	144.9000	144.9000	144.9000	+0.048%	1	848	-3.968%
2026-09-02	144.8300	144.8300	144.8300	144.8300	-7.089%	1	848	-3.922%
2026-08-14	155.8800	155.8800	155.8800	155.8800	-7.093%	1	848	-10.733%
2026-08-04	167.7800	167.7800	167.7800	167.7800	-5.646%	1	849	-17.064%
2026-07-31	177.8200	177.8200	177.8200	177.8200	-0.241%	2	850	-21.747%
2026-07-27	178.2500	178.2500	178.2500	178.2500	+28.952%	2	850	-21.935%
2026-07-20	138.2300	138.2300	138.2300	138.2300	+5.519%	1	850	+0.666%
2026-07-13	131.0000	131.0000	131.0000	131.0000	+6.504%	4	851	+6.221%
2026-07-10	124.9900	124.9900	123.0000	123.0000	-1.718%	4	851	+13.130%
2026-07-09	125.1500	125.1500	125.1500	125.1500	-0.588%	1	847	+11.187%
2026-07-06	125.7400	125.8900	125.7400	125.8900	-4.953%	2	847	+10.533%
2026-06-18	132.4500	132.4500	132.4500	132.4500	-1.046%	5	851	+5.059%
2026-06-17	131.1000	133.8500	129.6100	133.8500	-5.272%	15	851	+3.960%
2026-06-10	141.4000	141.4000	141.3000	141.3000	+4.319%	2	851	-1.522%
2026-06-09	135.3000	135.4500	134.8500	135.4500	+11.025%	48	851	+2.732%
2026-06-02	122.0000	122.0000	122.0000	122.0000	+4.856%	5	805	+14.057%
2026-05-29	116.3500	116.3500	116.3500	116.3500	+1.430%	50	805	+19.596%
2026-05-28	114.7100	114.7100	114.7100	114.7100	-8.048%	1	805	+21.306%
2026-05-20	124.7000	124.7500	124.7000	124.7500	-5.535%	50	805	+11.543%
2026-05-19	132.0600	132.0600	132.0600	132.0600	+5.834%	2	703	+5.369%
2026-05-18	123.9000	124.7800	123.9000	124.7800	+7.107%	114	703	+11.516%
2026-05-11	116.5000	116.5000	116.5000	116.5000	-2.690%	15	703	+19.442%
2026-05-08	119.7200	119.7200	119.7200	119.7200	-17.057%	1	688	+16.230%
2026-04-24	144.3400	144.3400	144.3400	144.3400	-9.590%	2	687	-3.596%
2026-04-10	159.6500	159.6500	159.6500	159.6500	-2.013%	20	685	-12.841%
2026-04-09	162.9300	162.9300	162.9300	162.9300	+1.325%	1	705	-14.595%
2026-04-08	160.8000	160.8000	160.8000	160.8000	+0.075%	1	706	-13.464%
2026-04-06	160.6800	160.6800	160.6800	160.6800	+6.411%	8	707	-13.399%
2026-03-27	153.3700	153.3700	151.0000	151.0000	+5.278%	2	703	-7.848%
2026-03-26	143.7000	143.7000	143.4300	143.4300	+1.007%	2	703	-2.984%
2026-03-25	138.6400	142.0000	138.6000	142.0000	-1.238%	135	702	-2.007%
2026-03-24	143.7800	143.7800	143.7800	143.7800	+0.077%	1	679	-3.220%
2026-03-23	143.7700	143.8100	143.6200	143.6700	-1.791%	96	679	-3.146%
2026-03-20	146.3500	146.4600	146.2000	146.2900	+1.902%	14	618	-4.881%
2026-03-19	143.3400	145.3100	143.3400	143.5600	+5.172%	18	618	-3.072%
2026-03-18	136.5000	136.5000	136.5000	136.5000	-3.717%	1	613	+1.941%
2026-03-03	141.7700	141.7700	141.7700	141.7700	+1.729%	2	613	-1.848%
2026-03-02	139.2000	139.3600	139.2000	139.3600	+3.001%	2	614	-0.151%
2026-02-20	135.3000	135.3000	135.3000	135.3000	+0.222%	2	614	+2.846%
2026-02-12	135.0000	135.0000	135.0000	135.0000	-0.185%	3	614	+3.074%
2026-02-11	130.4000	135.2500	130.4000	135.2500	+0.617%	11	614	+2.884%
2026-02-10	134.4200	134.4200	134.4200	134.4200	-0.393%	1	623	+3.519%
2026-02-09	134.9500	134.9500	134.9500	134.9500	-2.633%	1	624	+3.112%
2026-02-04	138.4500	138.6000	138.4500	138.6000	+0.181%	77	624	+0.397%
2026-02-03	134.2000	138.3600	134.2000	138.3500	+3.208%	21	621	+0.578%
2026-01-30	134.5500	134.5500	134.0500	134.0500	-2.046%	2	613	+3.805%
2026-01-29	136.8500	136.8500	136.8500	136.8500	+3.034%	1	614	+1.681%
2026-01-28	132.8200	132.8200	132.8200	132.8200	+3.612%	1	613	+4.766%
2026-01-23	128.1800	128.1900	128.1800	128.1900	-0.927%	3	612	+8.550%
2026-01-22	129.3900	129.3900	129.3900	129.3900	-4.368%	1	609	+7.543%
2026-01-21	135.3000	135.3000	135.3000	135.3000	-0.915%	1	609	+2.846%
2026-01-20	136.5500	136.5500	136.5500	136.5500	+1.223%	2	608	+1.904%
2026-01-14	134.9000	134.9000	134.9000	134.9000	+2.453%	1	606	+3.150%
2026-01-13	131.8700	131.8700	131.6700	131.6700	+0.642%	7	606	+5.681%
2026-01-12	133.4200	133.4200	130.3300	130.8300	-1.632%	9	606	+6.359%
2026-01-09	134.1700	134.1700	133.0000	133.0000	-5.136%	10	603	+4.624%
2026-01-06	140.2000	140.2000	140.2000	140.2000	+5.224%	1	605	-0.749%
2026-01-05	133.2500	133.2500	133.2400	133.2400	-4.006%	2	604	+4.436%
2026-01-02	138.8000	138.8000	138.8000	138.8000	+2.739%	1	604	+0.252%
2025-12-31	135.1000	135.1000	135.1000	135.1000	+3.684%	1	604	+2.998%
2025-12-29	131.5000	131.5000	130.3000	130.3000	+2.760%	36	604	+6.792%
2025-12-26	126.7000	126.8000	126.7000	126.8000	+0.835%	2	603	+9.740%
2025-12-23	125.4600	125.7500	125.4600	125.7500	+0.721%	2	602	+10.656%
2025-12-22	124.7100	124.8500	124.7100	124.8500	-2.193%	30	600	+11.454%
2025-12-19	127.6500	127.6500	127.6500	127.6500	-0.545%	1	590	+9.009%
2025-12-18	129.2500	129.2500	127.8500	128.3500	-3.894%	159	590	+8.414%
2025-12-17	131.8000	133.5500	131.3500	133.5500	+4.092%	8	632	+4.193%
2025-12-16	131.9500	131.9500	128.3000	128.3000	-1.979%	22	628	+8.457%
2025-12-15	130.0300	131.8300	130.0300	130.8900	-4.585%	271	645	+6.311%
2025-12-09	137.1800	137.1800	137.1800	137.1800	-2.984%	2	480	+1.436%
2025-12-08	141.4000	141.4000	141.4000	141.4000	+3.552%	1	480	-1.591%
2025-12-05	137.0000	137.0500	136.5500	136.5500	-1.946%	55	480	+1.904%
2025-12-04	139.2600	139.2600	139.2600	139.2600	-5.426%	1	480	-0.079%
2025-11-28	146.5000	147.2500	146.5000	147.2500	-3.443%	21	480	-5.501%
2025-11-24	153.0300	153.0300	152.5000	152.5000	-5.573%	17	460	-8.754%
2025-11-21	161.5000	161.5000	161.5000	161.5000	+1.349%	3	445	-13.839%
2025-11-20	152.1000	159.3500	150.1000	159.3500	-1.878%	20	445	-12.676%
2025-11-18	162.4000	162.4000	162.4000	162.4000	+5.434%	150	442	-14.317%
2025-11-17	157.2800	157.2800	152.7000	154.0300	-1.792%	19	442	-9.660%
2025-11-14	156.9500	156.9500	156.8400	156.8400	-1.846%	20	457	-11.279%
2025-11-13	156.4000	159.7900	156.2200	159.7900	+8.738%	11	442	-12.917%
2025-11-12	145.3000	148.1500	144.7500	146.9500	+1.212%	70	448	-5.308%
2025-11-10	148.5000	148.5000	144.8500	145.1900	-4.606%	3	458	-4.160%
2025-11-07	152.5000	155.3800	151.2500	152.2000	+0.795%	19	459	-8.574%
2025-11-06	147.0000	151.0000	147.0000	151.0000	+6.450%	2	443	-7.848%
2025-11-05	141.5500	141.8500	141.5100	141.8500	-1.732%	4	442	-1.903%
2025-11-04	141.4000	144.3500	141.4000	144.3500	+3.849%	3	444	-3.602%
2025-11-03	138.9100	139.0000	136.9100	139.0000	-1.502%	98	380	+0.108%
2025-10-31	141.1200	141.1200	141.1200	141.1200	-0.725%	2	380	-1.396%
2025-10-30	138.8600	142.7500	138.6500	142.1500	+3.525%	5	381	-2.110%
2025-10-29	137.9000	137.9000	137.3100	137.3100	+0.505%	3	381	+1.340%
2025-10-28	137.0000	137.0900	136.6200	136.6200	-0.640%	36	381	+1.852%
2025-10-27	138.9500	138.9500	137.5000	137.5000	-5.931%	7	372	+1.200%
2025-10-23	146.1700	146.1700	146.1700	146.1700	-0.293%	1	372	-4.803%
2025-10-22	146.6000	146.6000	146.6000	146.6000	-2.978%	5	372	-5.082%
2025-10-16	151.1000	151.1000	151.1000	151.1000	+1.070%	1	367	-7.909%
2025-10-14	153.0000	153.0000	149.5000	149.5000	-2.846%	2	367	-6.923%
2025-10-10	149.9700	153.8800	149.9700	153.8800	+3.938%	5	368	-9.572%
2025-10-09	148.0700	148.0700	147.5500	148.0500	+2.365%	213	368	-6.011%
2025-10-06	144.5000	144.6300	144.5000	144.6300	-3.843%	3	157	-3.789%
2025-10-03	153.3300	154.1500	150.4100	150.4100	+8.945%	5	158	-7.486%
2025-10-02	138.0600	138.0600	138.0600	138.0600	-5.896%	1	154	+0.790%
2025-09-30	146.7100	146.7100	146.7100	146.7100	+0.246%	1	154	-5.153%
2025-09-26	148.3400	148.3400	146.3500	146.3500	-1.811%	2	153	-4.920%
2025-09-25	149.0500	149.0500	149.0500	149.0500	+0.269%	1	152	-6.642%
2025-09-22	145.6600	148.6500	145.6400	148.6500	-2.140%	302	151	-6.391%
2025-09-18	151.5600	151.9000	151.5600	151.9000	-0.887%	62	95	-8.394%
2025-09-17	153.2600	153.2600	153.2600	153.2600	+0.763%	1	33	-9.207%
2025-09-16	154.0600	154.0600	152.0000	152.1000	0.000%	32	0	-8.514%