Dark

TSLA20280121P50
TSLA Jan 21 2028 50.00 Put (TSLA280121P00050000)
option OPRA

EOD

Sep 17, 2026

0.3800-5.000%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3300	0.3800	0.3300	0.3800	-5.000%	6	2,191	0.000%
2026-09-15	0.4000	0.4000	0.4000	0.4000	+2.564%	1	2,191	-5.000%
2026-09-14	0.3900	0.4100	0.3000	0.3900	0.000%	13	2,190	-2.564%
2026-09-11	0.3700	0.4000	0.3600	0.3900	+11.429%	21	2,189	-2.564%
2026-09-09	0.3500	0.3500	0.3500	0.3500	+2.941%	1	2,188	+8.571%
2026-09-08	0.3800	0.4100	0.3300	0.3400	-12.821%	5	2,187	+11.765%
2026-09-01	0.3900	0.3900	0.3900	0.3900	-13.333%	1	2,188	-2.564%
2026-08-25	0.5400	0.5400	0.4500	0.4500	+7.143%	8	2,187	-15.556%
2026-08-24	0.3900	0.4800	0.3900	0.4200	+5.000%	9	2,187	-9.524%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-21.569%	1	2,187	-5.000%
2026-08-19	0.5100	0.5100	0.5100	0.5100	+37.838%	2	2,187	-25.490%
2026-08-18	0.3700	0.3700	0.3700	0.3700	-7.500%	2	2,187	+2.703%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-20.000%	146	2,187	-5.000%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+6.383%	2	2,286	-24.000%
2026-08-12	0.4300	0.4700	0.4300	0.4700	-12.963%	145	2,284	-19.149%
2026-08-04	0.5000	0.5400	0.5000	0.5400	-8.475%	6	2,179	-29.630%
2026-08-03	0.5900	0.5900	0.5900	0.5900	-7.813%	30	2,179	-35.593%
2026-07-29	0.6400	0.6400	0.6400	0.6400	-1.538%	1	2,179	-40.625%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+3.175%	20	2,179	-41.538%
2026-07-24	0.6200	0.6400	0.6000	0.6300	-1.563%	22	2,179	-39.683%
2026-07-23	0.5200	0.6400	0.5200	0.6400	+16.364%	9	2,163	-40.625%
2026-07-21	0.5600	0.5600	0.5500	0.5500	-15.385%	45	2,154	-30.909%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+18.182%	100	2,114	-41.538%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-19.118%	2	2,014	-30.909%
2026-06-26	0.6600	0.6800	0.6600	0.6800	-2.857%	14	2,016	-44.118%
2026-06-25	0.7500	0.7500	0.7000	0.7000	-4.110%	2	2,016	-45.714%
2026-06-24	0.7300	0.7300	0.7300	0.7300	-3.947%	1	2,015	-47.945%
2026-06-18	0.7300	0.7600	0.7300	0.7600	+2.703%	2	2,013	-50.000%
2026-06-17	0.7400	0.7400	0.7400	0.7400	-2.632%	1	2,013	-48.649%
2026-06-16	0.7600	0.7600	0.7600	0.7600	-6.173%	1	2,013	-50.000%
2026-06-12	0.8100	0.8100	0.8100	0.8100	-3.571%	12	2,013	-53.086%
2026-05-26	0.8400	0.8400	0.8400	0.8400	-5.618%	10	2,013	-54.762%
2026-05-22	0.8900	0.8900	0.8900	0.8900	0.000%	5	2,013	-57.303%
2026-05-21	0.8900	0.8900	0.8900	0.8900	0.000%	6	2,018	-57.303%
2026-05-18	0.8900	0.8900	0.8900	0.8900	+18.667%	8	2,018	-57.303%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-14.773%	3	2,032	-49.333%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-4.348%	1	2,032	-56.818%
2026-05-06	0.9200	0.9200	0.9200	0.9200	-3.158%	50	2,033	-58.696%
2026-05-01	0.9500	0.9500	0.9500	0.9500	0.000%	53	1,983	-60.000%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-12.037%	1	1,983	-60.000%
2026-04-24	1.0800	1.0800	1.0800	1.0800	+4.854%	1	1,984	-64.815%
2026-04-23	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,984	-63.107%
2026-04-22	1.0500	1.0500	1.0000	1.0000	-7.407%	6	1,985	-62.000%
2026-04-20	1.0800	1.0800	1.0800	1.0800	-0.917%	2	1,985	-64.815%
2026-04-16	1.0700	1.0900	1.0700	1.0900	-1.802%	6	1,983	-65.138%
2026-04-15	0.9000	1.1300	0.9000	1.1100	-7.500%	8	1,984	-65.766%
2026-04-13	1.2500	1.2500	1.2000	1.2000	-9.774%	14	1,989	-68.333%
2026-04-09	1.3700	1.3700	1.3300	1.3300	-1.481%	7	2,001	-71.429%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-6.250%	1	1,994	-71.852%
2026-04-07	1.4400	1.4400	1.4400	1.4400	+1.408%	2	1,993	-73.611%
2026-04-02	1.3700	1.4200	1.3700	1.4200	+9.231%	2	1,993	-73.239%
2026-04-01	1.3500	1.3500	1.3000	1.3000	-5.109%	6	1,993	-70.769%
2026-03-31	1.3700	1.3700	1.3700	1.3700	-11.039%	1	1,992	-72.263%
2026-03-30	1.4300	1.5400	1.4300	1.5400	+8.451%	3	1,991	-75.325%
2026-03-27	1.4200	1.4200	1.4200	1.4200	+9.231%	1	1,990	-73.239%
2026-03-20	1.3000	1.3000	1.3000	1.3000	+10.169%	2	1,991	-70.769%
2026-03-18	1.1800	1.1800	1.1800	1.1800	-3.279%	1	1,991	-67.797%
2026-03-09	1.2200	1.2200	1.2200	1.2200	-2.400%	1	1,990	-68.852%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-3.101%	1	1,990	-69.600%
2026-03-03	1.3300	1.3600	1.2400	1.2900	+6.612%	9	1,989	-70.543%
2026-03-02	1.2100	1.2100	1.2100	1.2100	-5.469%	1	1,988	-68.595%
2026-02-27	1.2800	1.2800	1.2800	1.2800	+0.787%	2	1,988	-70.313%
2026-02-26	1.2700	1.2700	1.2700	1.2700	+1.600%	1	1,986	-70.079%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-1.575%	10	1,975	-69.600%
2026-02-24	1.2700	1.2700	1.2700	1.2700	-2.308%	5	1,975	-70.079%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,970	-70.769%
2026-02-20	1.2100	1.2700	1.2100	1.2500	-1.575%	13	1,970	-69.600%
2026-02-19	1.3600	1.3600	1.2700	1.2700	+2.419%	2	1,982	-70.079%
2026-02-18	1.2600	1.2600	1.2400	1.2400	-4.615%	10	1,981	-69.355%
2026-02-12	0.7800	1.3000	0.7800	1.3000	0.000%	3	1,976	-70.769%
2026-02-06	1.2400	1.3000	1.2400	1.3000	+2.362%	6	1,974	-70.769%
2026-02-04	1.2000	1.2700	1.2000	1.2700	-1.550%	6	1,969	-70.079%
2026-02-03	1.2900	1.2900	1.2500	1.2900	+3.200%	15	1,963	-70.543%
2026-01-30	1.2500	1.2500	1.2500	1.2500	0.000%	3	1,956	-69.600%
2026-01-29	1.2400	1.3000	1.2200	1.2500	+4.167%	52	1,956	-69.600%
2026-01-28	1.2300	1.2300	1.2000	1.2000	-3.226%	26	1,931	-68.333%
2026-01-27	1.2400	1.2400	1.2200	1.2400	-1.587%	42	1,905	-69.355%
2026-01-26	1.2400	1.2600	1.2400	1.2600	+1.613%	268	1,869	-69.841%
2026-01-23	1.3900	1.3900	1.2400	1.2400	0.000%	13	1,680	-69.355%
2026-01-22	1.2500	1.2600	1.2300	1.2400	+1.639%	19	1,669	-69.355%
2026-01-21	1.2200	1.2200	1.2200	1.2200	-6.154%	20	1,650	-68.852%
2026-01-20	1.2500	1.3000	1.2500	1.3000	-8.451%	32	1,650	-70.769%
2026-01-13	1.4200	1.4200	1.4200	1.4200	-4.054%	1	1,649	-73.239%
2026-01-09	1.4600	1.4800	1.4500	1.4800	+0.680%	52	1,649	-74.324%
2026-01-08	1.5000	1.5000	1.4700	1.4700	-0.676%	2	1,598	-74.150%
2026-01-07	1.5500	1.5500	1.4800	1.4800	-7.500%	8	1,596	-74.324%
2026-01-06	1.5600	1.6000	1.5600	1.6000	+1.266%	4	1,588	-76.250%
2026-01-05	1.5800	1.6000	1.5800	1.5800	0.000%	3	1,587	-75.949%
2026-01-02	1.6000	1.6000	1.5800	1.5800	-1.863%	23	1,587	-75.949%
2025-12-31	1.5900	1.6200	1.5900	1.6100	+3.871%	9	1,585	-76.398%
2025-12-30	1.5500	1.5500	1.5500	1.5500	-3.125%	3	1,585	-75.484%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+3.896%	8	1,585	-76.250%
2025-12-23	1.5300	1.5400	1.5300	1.5400	-5.521%	4	1,585	-75.325%
2025-12-22	1.6100	1.6300	1.5900	1.6300	+1.242%	209	1,585	-76.687%
2025-12-19	1.7300	1.7300	1.6100	1.6100	-8.000%	3	1,579	-76.398%
2025-12-18	1.7500	1.7500	1.7500	1.7500	-2.778%	3	1,578	-78.286%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+5.263%	1	1,578	-78.889%
2025-12-16	1.8000	1.8000	1.7100	1.7100	-2.286%	8	1,577	-77.778%
2025-12-15	1.6500	1.7500	1.6500	1.7500	+1.744%	25	1,577	-78.286%
2025-12-12	1.5900	1.7200	1.5900	1.7200	+0.585%	2	1,572	-77.907%
2025-12-11	1.7400	1.7500	1.7100	1.7100	+3.636%	3	1,571	-77.778%
2025-12-09	1.7700	1.8100	1.5500	1.6500	-7.821%	53	1,568	-76.970%
2025-12-08	1.8000	1.8000	1.7900	1.7900	-0.556%	12	1,561	-78.771%
2025-12-05	1.8000	1.8000	1.7000	1.8000	-2.703%	8	1,549	-78.889%
2025-12-02	1.9100	1.9100	1.8500	1.8500	-1.070%	12	1,544	-79.459%
2025-12-01	1.9000	1.9000	1.8100	1.8700	-0.532%	203	1,542	-79.679%
2025-11-28	1.8500	1.8800	1.8500	1.8800	-3.590%	5	1,393	-79.787%
2025-11-26	2.0000	2.0000	1.9500	1.9500	-4.878%	5	1,385	-80.513%
2025-11-25	2.0000	2.0500	2.0000	2.0500	+4.592%	52	1,385	-81.463%
2025-11-24	1.9500	2.0000	1.9400	1.9600	+0.513%	26	1,384	-80.612%
2025-11-21	2.0400	2.1100	1.9500	1.9500	-2.985%	104	1,373	-80.513%
2025-11-19	2.0100	2.0100	2.0100	2.0100	-5.189%	10	1,375	-81.095%
2025-11-18	2.0000	2.1500	2.0000	2.1200	+6.000%	108	1,365	-82.075%
2025-11-17	1.9000	2.0100	1.9000	2.0000	+2.041%	108	1,276	-81.000%
2025-11-14	1.9100	1.9600	1.9100	1.9600	+4.255%	3	1,176	-80.612%
2025-11-10	1.8800	1.8800	1.8800	1.8800	-6.468%	20	1,174	-79.787%
2025-11-07	2.0000	2.0100	2.0000	2.0100	-4.739%	100	1,154	-81.095%
2025-11-06	2.1100	2.1100	2.1100	2.1100	+4.975%	1	1,211	-81.991%
2025-11-05	2.0000	2.0100	2.0000	2.0100	+1.005%	21	1,211	-81.095%
2025-11-04	2.0000	2.0000	1.9700	1.9900	+6.989%	32	1,190	-80.905%
2025-11-03	1.8600	1.8600	1.8600	1.8600	+0.541%	1	1,186	-79.570%
2025-10-31	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,186	-79.459%
2025-10-30	1.8500	1.8500	1.8500	1.8500	+2.778%	3	1,185	-79.459%
2025-10-29	1.8000	1.8000	1.8000	1.8000	+2.273%	200	1,182	-78.889%
2025-10-28	1.7600	1.7600	1.7600	1.7600	+2.326%	1	982	-78.409%
2025-10-27	1.7000	1.7200	1.6500	1.7200	+9.554%	4	981	-77.907%
2025-10-24	1.5700	1.5700	1.5700	1.5700	-10.286%	10	981	-75.796%
2025-10-23	1.7500	1.7700	1.7500	1.7500	-4.372%	3	983	-78.286%
2025-10-22	1.9400	1.9400	1.8300	1.8300	+2.235%	6	981	-79.235%
2025-10-21	1.8000	1.8000	1.7900	1.7900	-0.556%	4	975	-78.771%
2025-10-20	1.8000	1.8000	1.8000	1.8000	-4.762%	3	973	-78.889%
2025-10-17	1.8600	1.8900	1.8600	1.8900	-1.563%	15	970	-79.894%
2025-10-14	1.9000	1.9200	1.8900	1.9200	+2.674%	35	970	-80.208%
2025-10-13	1.8600	1.8900	1.8500	1.8700	-2.604%	30	946	-79.679%
2025-10-10	1.7600	1.9200	1.7600	1.9200	+6.667%	3	944	-80.208%
2025-10-09	1.8500	1.8500	1.8000	1.8000	0.000%	80	944	-78.889%
2025-10-08	1.7500	1.8000	1.7500	1.8000	-2.703%	81	864	-78.889%
2025-10-07	1.8000	1.8500	1.6800	1.8500	+1.093%	82	863	-79.459%
2025-10-06	1.9200	1.9200	1.8000	1.8300	-1.613%	25	847	-79.235%
2025-10-03	1.8000	1.9300	1.8000	1.8600	-2.105%	48	825	-79.570%
2025-10-02	1.7400	1.9000	1.7400	1.9000	+11.111%	31	779	-80.000%
2025-10-01	1.7200	1.7700	1.6700	1.7100	-2.286%	217	754	-77.778%
2025-09-30	1.7800	1.8400	1.7000	1.7500	-1.130%	286	747	-78.286%
2025-09-29	1.6300	1.7700	1.6300	1.7700	+1.724%	125	512	-78.531%
2025-09-26	1.7400	1.7400	1.7400	1.7400	-1.136%	21	391	-78.161%
2025-09-25	1.8000	1.8000	1.7000	1.7600	+6.024%	360	375	-78.409%
2025-09-24	1.6400	1.7000	1.5700	1.6600	-2.353%	25	213	-77.108%
2025-09-23	1.7000	1.7900	1.6100	1.7000	0.000%	202	0	-77.647%