Dark

TSLA20280121P500
TSLA Jan 21 2028 500.00 Put (TSLA280121P00500000)
option OPRA

EOD

Sep 21, 2026

151.25-5.469%(-8.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	152.5000	152.5000	151.2500	151.2500	-5.469%	2	4,439	0.000%
2026-09-18	160.0000	160.0000	160.0000	160.0000	+1.794%	1	4,438	-5.469%
2026-09-17	156.9900	157.1800	156.9900	157.1800	-2.476%	20	4,438	-3.773%
2026-09-16	161.1700	161.1700	161.1700	161.1700	-0.757%	10	4,435	-6.155%
2026-09-14	160.1900	162.4000	160.1900	162.4000	+2.241%	3	4,445	-6.866%
2026-09-11	158.8400	158.8400	158.8400	158.8400	-0.019%	10	4,444	-4.778%
2026-09-10	157.9500	158.9900	157.9500	158.8700	-2.534%	4	4,444	-4.796%
2026-09-08	163.0000	163.0000	163.0000	163.0000	-2.976%	1	4,441	-7.209%
2026-09-04	168.0000	168.0000	168.0000	168.0000	+9.482%	1	4,442	-9.970%
2026-09-03	157.3000	157.3000	153.4500	153.4500	-8.557%	2	4,442	-1.434%
2026-09-02	167.8100	167.8100	167.8100	167.8100	+1.121%	1	4,442	-9.868%
2026-09-01	164.1000	165.9500	164.1000	165.9500	+2.155%	69	4,441	-8.858%
2026-08-31	162.4500	162.4500	162.4500	162.4500	-4.794%	1	4,468	-6.894%
2026-08-27	170.6300	170.6300	170.6300	170.6300	+4.043%	1	4,468	-11.358%
2026-08-21	167.0000	167.0000	164.0000	164.0000	-7.917%	76	4,468	-7.774%
2026-08-20	177.9000	178.1000	177.3000	178.1000	-0.336%	44	4,493	-15.076%
2026-08-17	180.4700	180.4700	178.4000	178.7000	+2.407%	87	4,480	-15.361%
2026-08-14	174.5000	174.5000	174.5000	174.5000	-4.226%	1	4,432	-13.324%
2026-08-13	184.0000	184.1900	182.2000	182.2000	-3.928%	17	4,432	-16.987%
2026-08-12	189.6500	189.6500	189.6500	189.6500	-3.814%	1	4,415	-20.248%
2026-08-06	197.1700	197.1700	197.1700	197.1700	+1.373%	1	4,414	-23.290%
2026-08-05	194.5000	194.5000	194.5000	194.5000	-0.384%	1	4,413	-22.237%
2026-08-03	193.5500	195.2500	193.5500	195.2500	-3.804%	4	4,412	-22.535%
2026-07-31	207.1900	207.1900	202.9700	202.9700	-1.471%	11	4,409	-25.482%
2026-07-30	205.5000	206.0000	205.5000	206.0000	-2.830%	51	4,410	-26.578%
2026-07-29	204.3000	212.0000	204.3000	212.0000	+2.465%	60	4,360	-28.656%
2026-07-28	208.0800	208.0800	206.9000	206.9000	+1.921%	5	4,328	-26.897%
2026-07-24	200.6200	203.0000	200.6200	203.0000	+4.639%	9	4,328	-25.493%
2026-07-23	183.0000	195.5000	182.7500	194.0000	+20.310%	108	4,320	-22.036%
2026-07-20	160.5000	161.2500	160.5000	161.2500	+4.810%	2	4,318	-6.202%
2026-07-16	154.5500	154.5500	153.8500	153.8500	+0.556%	2	4,318	-1.690%
2026-07-15	150.0000	153.0000	150.0000	153.0000	+2.000%	2	4,317	-1.144%
2026-07-13	150.0000	150.0000	150.0000	150.0000	+5.189%	1	4,315	+0.833%
2026-07-10	142.6000	142.6000	142.6000	142.6000	-6.289%	1	4,316	+6.066%
2026-07-09	152.1700	152.1700	152.1700	152.1700	-0.866%	2	4,316	-0.605%
2026-07-08	151.0000	153.5000	151.0000	153.5000	+9.643%	4	4,318	-1.466%
2026-07-06	150.6800	150.6800	140.0000	140.0000	-9.002%	11	4,315	+8.036%
2026-07-02	135.1500	154.4000	135.1500	153.8500	+11.891%	4	4,303	-1.690%
2026-07-01	137.5000	137.5000	137.5000	137.5000	-3.509%	1	4,303	+10.000%
2026-06-30	142.5000	142.5000	142.5000	142.5000	-3.716%	1	4,304	+6.140%
2026-06-29	148.0000	148.0000	148.0000	148.0000	-10.531%	48	4,304	+2.196%
2026-06-26	165.4200	165.4200	165.4200	165.4200	+3.907%	1	4,261	-8.566%
2026-06-23	159.0000	159.2000	159.0000	159.2000	+9.793%	4	4,260	-4.994%
2026-06-22	148.5000	148.5000	145.0000	145.0000	-6.458%	2	4,259	+4.310%
2026-06-18	160.0000	160.0000	155.0000	155.0100	+2.014%	4	3,429	-2.426%
2026-06-17	152.2000	152.2000	151.9500	151.9500	+0.883%	1,002	3,429	-0.461%
2026-06-16	150.6200	150.6200	150.6200	150.6200	+2.046%	1	3,429	+0.418%
2026-06-15	148.5000	148.5000	147.6000	147.6000	-9.448%	61	3,432	+2.473%
2026-06-12	156.9000	163.0000	156.9000	163.0000	+0.948%	3	3,432	-7.209%
2026-06-11	160.7400	161.4700	160.7400	161.4700	-1.543%	2	3,432	-6.329%
2026-06-10	164.0000	164.0000	164.0000	164.0000	+2.776%	1	3,433	-7.774%
2026-06-09	156.0000	159.5700	156.0000	159.5700	+7.818%	2	3,433	-5.214%
2026-06-08	148.0000	148.0000	148.0000	148.0000	-5.732%	1	3,433	+2.196%
2026-06-05	152.0000	157.0000	152.0000	157.0000	+9.836%	2	3,434	-3.662%
2026-06-04	142.9400	142.9400	142.9400	142.9400	+3.580%	6	3,434	+5.814%
2026-06-03	139.7000	139.7000	138.0000	138.0000	-2.577%	6	3,440	+9.601%
2026-06-02	141.8500	141.8700	141.4500	141.6500	+5.630%	508	3,441	+6.777%
2026-05-29	134.1000	134.1000	134.1000	134.1000	+0.608%	1	3,499	+12.789%
2026-05-28	133.3200	133.3200	133.2900	133.2900	-1.848%	2	3,498	+13.474%
2026-05-26	135.8000	135.8000	135.8000	135.8000	-9.947%	1	3,498	+11.377%
2026-05-19	151.0000	151.0000	150.8000	150.8000	+2.823%	2	3,498	+0.298%
2026-05-18	145.5000	146.6600	145.5000	146.6600	+5.359%	3	3,498	+3.130%
2026-05-15	140.0000	140.0000	139.2000	139.2000	+4.410%	3	3,498	+8.657%
2026-05-14	134.0000	134.1000	133.3200	133.3200	-3.096%	3	3,496	+13.449%
2026-05-13	137.5800	137.5800	137.5800	137.5800	+0.902%	11	3,497	+9.936%
2026-05-12	136.3500	136.3500	136.3500	136.3500	+1.739%	1	3,497	+10.928%
2026-05-11	136.0000	136.0000	134.0200	134.0200	-3.060%	3	3,497	+12.856%
2026-05-08	140.9000	140.9000	138.2500	138.2500	-5.341%	3	3,485	+9.403%
2026-05-07	146.9500	148.4000	144.4000	146.0500	-3.304%	24	3,483	+3.560%
2026-05-06	152.2000	152.2000	151.0400	151.0400	-1.711%	2	3,501	+0.139%
2026-05-01	153.6700	153.6700	153.6700	153.6700	-3.908%	1	3,502	-1.575%
2026-04-30	165.7900	165.7900	159.9200	159.9200	-1.339%	6	3,502	-5.421%
2026-04-27	162.5000	162.5000	161.9500	162.0900	-1.345%	11	3,500	-6.688%
2026-04-24	164.7700	164.7700	164.3000	164.3000	-2.173%	2	3,510	-7.943%
2026-04-23	167.0000	167.9500	167.0000	167.9500	+5.252%	4	3,508	-9.943%
2026-04-22	158.9500	159.5700	158.9500	159.5700	-0.175%	21	3,510	-5.214%
2026-04-21	159.2500	160.0500	159.2500	159.8500	+4.307%	55	3,529	-5.380%
2026-04-17	153.5500	153.5500	153.2500	153.2500	-6.839%	2	3,529	-1.305%
2026-04-15	170.0000	170.0000	164.5000	164.5000	-4.588%	5	3,529	-8.055%
2026-04-14	172.4100	172.4100	172.4100	172.4100	-5.243%	1	3,533	-12.273%
2026-04-10	181.9500	181.9500	181.9500	181.9500	-3.038%	1	3,533	-16.873%
2026-04-08	173.0500	187.6500	173.0500	187.6500	+4.482%	12	3,534	-19.398%
2026-04-06	178.0000	179.6000	178.0000	179.6000	+1.751%	3	3,545	-15.785%
2026-04-02	173.5000	176.5100	172.4500	176.5100	+8.235%	10	3,547	-14.311%
2026-04-01	163.1000	163.1000	163.0800	163.0800	-6.544%	15	3,547	-7.254%
2026-03-31	174.5000	174.5000	174.5000	174.5000	-2.683%	2	3,542	-13.324%
2026-03-30	179.3100	179.3100	179.3100	179.3100	+3.948%	4	3,542	-15.649%
2026-03-27	172.5000	172.5000	172.5000	172.5000	+1.740%	1	3,546	-12.319%
2026-03-26	167.9100	169.6500	167.9100	169.5500	+4.306%	7	3,547	-10.793%
2026-03-25	162.5500	162.5500	162.5500	162.5500	-0.727%	10	3,550	-6.952%
2026-03-24	163.7400	163.7400	163.7400	163.7400	-1.658%	5	3,560	-7.628%
2026-03-23	164.5000	166.5000	164.5000	166.5000	-5.155%	3	3,565	-9.159%
2026-03-20	173.2600	175.5500	173.2600	175.5500	+5.626%	2	3,566	-13.842%
2026-03-19	166.2000	166.2000	166.2000	166.2000	+5.927%	1	3,568	-8.995%
2026-03-18	157.0500	157.0500	156.9000	156.9000	-3.831%	7	3,569	-3.601%
2026-03-13	163.1500	163.1500	163.1500	163.1500	+1.931%	1	3,576	-7.294%
2026-03-12	160.0600	160.0600	160.0600	160.0600	+3.599%	3	3,577	-5.504%
2026-03-11	154.5000	154.5000	154.5000	154.5000	-3.960%	1	3,578	-2.104%
2026-03-06	161.3300	161.3300	160.8700	160.8700	+2.760%	2	3,579	-5.980%
2026-03-05	156.0400	156.6000	156.0400	156.5500	-0.159%	16	3,577	-3.385%
2026-03-04	160.0000	160.0000	156.8000	156.8000	-4.895%	2	3,570	-3.540%
2026-03-03	165.0000	168.1300	164.8700	164.8700	+1.652%	11	3,571	-8.261%
2026-03-02	163.9100	163.9100	162.1900	162.1900	+2.328%	2	3,570	-6.745%
2026-02-26	158.5000	158.5000	158.5000	158.5000	-1.602%	10	3,570	-4.574%
2026-02-24	161.0800	161.0800	161.0800	161.0800	+3.442%	1	3,560	-6.103%
2026-02-19	155.7300	155.7300	155.7200	155.7200	-5.401%	15	3,559	-2.871%
2026-02-17	164.5500	164.6100	164.5500	164.6100	+5.961%	2	3,559	-8.116%
2026-02-13	158.8000	159.4000	155.0000	155.3500	-2.000%	6,131	6,744	-2.639%
2026-02-12	158.0200	158.5200	158.0100	158.5200	+3.405%	39	6,744	-4.586%
2026-02-11	154.4000	154.5100	153.3000	153.3000	-0.577%	18	6,759	-1.337%
2026-02-10	155.2000	155.4000	153.5800	154.1900	-7.990%	43	6,744	-1.907%
2026-02-05	170.6400	172.2500	167.5800	167.5800	+0.727%	12	6,713	-9.745%
2026-02-04	158.7500	166.4500	158.7000	166.3700	+4.965%	75	6,717	-9.088%
2026-02-03	158.5500	158.7000	158.4500	158.5000	+0.469%	6	6,656	-4.574%
2026-02-02	158.2500	158.7000	157.7600	157.7600	+3.837%	4	6,654	-4.127%
2026-01-30	151.7300	152.0000	151.7300	151.9300	-3.842%	4	6,655	-0.448%
2026-01-29	157.0700	158.0000	157.0700	158.0000	+3.947%	2	6,656	-4.272%
2026-01-28	152.0000	152.0000	152.0000	152.0000	-1.138%	1	6,656	-0.493%
2026-01-27	154.2400	154.2400	153.7500	153.7500	+1.559%	2	6,655	-1.626%
2026-01-26	151.3500	151.3900	150.7000	151.3900	+3.127%	3	6,655	-0.092%
2026-01-23	148.5000	148.5000	146.8000	146.8000	-0.299%	2	6,655	+3.031%
2026-01-22	148.5000	148.5000	147.2300	147.2400	-1.899%	4	6,653	+2.723%
2026-01-21	154.7400	154.7400	150.0900	150.0900	-4.157%	3	6,653	+0.773%
2026-01-20	156.0000	156.6000	155.0000	156.6000	+4.609%	4	6,652	-3.416%
2026-01-16	151.5000	151.5000	149.7000	149.7000	-1.260%	3	6,651	+1.035%
2026-01-15	151.6300	151.9000	151.1600	151.6100	-1.686%	5	6,651	-0.237%
2026-01-14	153.9000	154.6900	153.9000	154.2100	+2.295%	7	6,646	-1.919%
2026-01-13	150.7500	150.7500	150.7500	150.7500	+0.500%	1	6,651	+0.332%
2026-01-12	149.4500	150.0000	149.4500	150.0000	-1.192%	4	6,652	+0.833%
2026-01-09	152.5200	152.5200	151.8100	151.8100	-2.891%	3	6,650	-0.369%
2026-01-08	160.0000	160.0000	156.3300	156.3300	-0.458%	17	6,652	-3.250%
2026-01-07	158.9000	158.9000	156.7700	157.0500	-0.915%	4	6,656	-3.693%
2026-01-06	157.7000	160.7500	157.7000	158.5000	+4.586%	6,022	6,653	-4.574%
2026-01-05	152.6500	152.6500	151.1000	151.5500	-4.258%	15	978	-0.198%
2026-01-02	153.5000	158.4200	153.5000	158.2900	+3.356%	23	978	-4.448%
2025-12-31	152.9500	153.1500	152.0000	153.1500	+1.632%	20	972	-1.241%
2025-12-30	152.3800	152.3800	150.6000	150.6900	-0.205%	19	972	+0.372%
2025-12-29	148.0000	151.0000	148.0000	151.0000	+4.246%	14	962	+0.166%
2025-12-26	141.7600	144.8700	141.7600	144.8500	+0.941%	3	962	+4.418%
2025-12-24	143.5000	143.5000	143.5000	143.5000	+0.406%	5	957	+5.401%
2025-12-23	142.9200	142.9200	142.9200	142.9200	+0.260%	11	957	+5.828%
2025-12-22	143.3500	144.1500	141.5300	142.5500	-3.238%	26	957	+6.103%
2025-12-19	147.4000	147.4000	145.5000	147.3200	+0.732%	14	934	+2.668%
2025-12-18	148.9500	148.9500	145.4500	146.2500	-4.079%	29	933	+3.419%
2025-12-17	145.4500	153.0300	145.4000	152.4700	+4.260%	17	935	-0.800%
2025-12-16	151.0500	151.1000	146.2400	146.2400	-2.082%	44	927	+3.426%
2025-12-15	150.4500	150.4500	149.3500	149.3500	-4.287%	2	895	+1.272%
2025-12-12	152.4000	156.0400	152.4000	156.0400	-2.169%	25	897	-3.070%
2025-12-11	159.5000	159.5000	159.5000	159.5000	+2.506%	1	875	-5.172%
2025-12-10	155.6000	155.6000	155.6000	155.6000	-0.026%	1	876	-2.796%
2025-12-09	158.0100	158.0100	155.6400	155.6400	-2.998%	37	875	-2.821%
2025-12-08	159.0000	160.9000	158.1000	160.4500	+3.516%	24	897	-5.734%
2025-12-05	154.2500	155.2000	154.2500	155.0000	-1.462%	10	881	-2.419%
2025-12-04	156.9500	158.1100	156.9500	157.3000	-0.694%	35	875	-3.846%
2025-12-03	160.0500	161.0000	158.4000	158.4000	-5.433%	8	889	-4.514%
2025-12-02	163.4000	167.5000	162.5500	167.5000	+1.276%	6	894	-9.701%
2025-12-01	165.3900	165.3900	165.3900	165.3900	+0.267%	3	893	-8.549%
2025-11-28	166.4200	166.4200	164.9500	164.9500	-3.510%	4	896	-8.306%
2025-11-26	170.9500	170.9500	170.9500	170.9500	-1.487%	1	896	-11.524%
2025-11-25	177.2400	177.2400	172.3800	173.5300	-0.219%	103	896	-12.839%
2025-11-24	175.9000	176.0700	173.7500	173.9100	-3.544%	55	856	-13.030%
2025-11-20	169.5000	180.3000	169.5000	180.3000	+3.146%	32	825	-16.112%
2025-11-19	176.0000	176.0000	174.8000	174.8000	-2.889%	40	834	-13.473%
2025-11-18	180.0000	182.9100	180.0000	180.0000	+1.124%	24	814	-15.972%
2025-11-17	176.0500	178.0000	172.9000	178.0000	-0.319%	186	812	-15.028%
2025-11-14	188.5000	188.5000	177.3800	178.5700	-0.905%	108	741	-15.299%
2025-11-13	173.0000	180.2000	173.0000	180.2000	+7.904%	26	713	-16.065%
2025-11-12	166.6400	167.0000	166.6400	167.0000	+1.273%	6	697	-9.431%
2025-11-11	168.0000	168.0000	164.9000	164.9000	+0.152%	17	691	-8.278%
2025-11-10	166.0000	166.1000	163.7000	164.6500	-3.972%	80	675	-8.138%
2025-11-07	170.5500	174.9700	169.8000	171.4600	+2.579%	49	666	-11.787%
2025-11-06	165.5900	170.2600	165.5900	167.1500	+3.563%	23	662	-9.512%
2025-11-05	161.4000	161.4000	161.4000	161.4000	-2.436%	1	651	-6.289%
2025-11-04	162.4500	165.4300	161.3000	165.4300	+4.968%	33	650	-8.572%
2025-11-03	158.2500	158.2500	155.9800	157.6000	-1.401%	53	577	-4.029%
2025-10-31	160.4000	160.4000	158.7500	159.8400	-1.909%	47	577	-5.374%
2025-10-30	157.3000	162.9500	157.3000	162.9500	+4.075%	36	559	-7.180%
2025-10-29	156.9000	156.9000	156.5700	156.5700	-0.019%	3	540	-3.398%
2025-10-28	156.0000	156.9400	155.8400	156.6000	-0.140%	48	537	-3.416%
2025-10-27	161.1800	161.1800	156.3200	156.8200	-5.684%	64	496	-3.552%
2025-10-24	163.0500	166.2800	163.0500	166.2700	+3.531%	23	496	-9.033%
2025-10-23	170.8500	172.3300	160.6000	160.6000	-3.369%	50	475	-5.822%
2025-10-22	163.7300	166.2000	163.4800	166.2000	+2.220%	8	455	-8.995%
2025-10-21	163.2500	163.2500	162.5900	162.5900	-0.190%	4	448	-6.975%
2025-10-20	162.8300	164.2000	162.8300	162.9000	-1.802%	22	450	-7.152%
2025-10-17	165.8900	165.8900	165.8900	165.8900	-3.664%	1	439	-8.825%
2025-10-16	165.2000	172.2000	165.2000	172.2000	+3.052%	103	438	-12.166%
2025-10-15	169.2500	169.2500	167.1000	167.1000	-3.371%	101	347	-9.485%
2025-10-14	172.9300	172.9300	172.9300	172.9300	+3.211%	2	324	-12.537%
2025-10-13	170.0000	171.3200	167.5500	167.5500	-3.955%	18	326	-9.728%
2025-10-10	163.7000	174.4500	163.4000	174.4500	+3.710%	39	312	-13.299%
2025-10-09	167.8700	168.2100	166.7400	168.2100	+0.676%	14	291	-10.083%
2025-10-08	170.0000	170.0000	167.0800	167.0800	+0.632%	7	291	-9.475%
2025-10-07	163.5000	166.0300	161.7000	166.0300	+1.859%	3	285	-8.902%
2025-10-06	164.0000	165.0000	163.0000	163.0000	-4.253%	53	284	-7.209%
2025-10-03	164.8700	172.5400	164.8700	170.2400	+2.530%	25	289	-11.155%
2025-10-02	156.4700	166.0400	156.4700	166.0400	+4.790%	24	286	-8.907%
2025-10-01	165.0700	165.0700	158.4500	158.4500	-3.531%	58	274	-4.544%
2025-09-30	166.5000	166.5000	164.2500	164.2500	-0.485%	2	242	-7.915%
2025-09-29	162.7800	165.6500	162.7800	165.0500	-0.572%	205	241	-8.361%
2025-09-26	170.4000	170.5000	166.0000	166.0000	-3.122%	17	210	-8.886%
2025-09-25	171.0500	171.3500	169.0000	171.3500	+3.566%	17	213	-11.730%
2025-09-24	165.8900	165.8900	165.4500	165.4500	-1.518%	11	199	-8.583%
2025-09-22	167.9400	168.0500	165.5300	168.0000	-2.041%	147	188	-9.970%
2025-09-19	171.5000	171.5000	171.5000	171.5000	-0.493%	10	61	-11.808%
2025-09-18	169.2300	173.2500	169.2300	172.3500	-2.157%	46	51	-12.243%
2025-09-17	176.1500	176.1500	176.1500	176.1500	+1.762%	5	28	-14.136%
2025-09-16	175.1800	175.1800	173.1000	173.1000	0.000%	23	0	-12.623%