Dark

TSLA20280121P550
TSLA Jan 21 2028 550.00 Put (TSLA280121P00550000)
option OPRA

EOD

Sep 18, 2026

197.35-2.399%(-4.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	197.3500	197.3500	197.3500	197.3500	-2.399%	1	312	0.000%
2026-09-16	202.2000	202.2000	202.2000	202.2000	+0.647%	10	311	-2.399%
2026-09-08	200.9000	200.9000	200.9000	200.9000	-15.684%	1	301	-1.767%
2026-08-04	238.2700	238.2700	238.2700	238.2700	-4.263%	2	300	-17.174%
2026-07-31	248.8800	248.8800	248.8800	248.8800	-0.532%	4	302	-20.705%
2026-07-29	249.7300	250.2100	249.7300	250.2100	+0.867%	8	302	-21.126%
2026-07-27	248.0600	248.0600	248.0600	248.0600	+4.986%	2	301	-20.443%
2026-07-23	237.8100	237.8100	236.2800	236.2800	+25.514%	2	301	-16.476%
2026-07-15	188.2500	188.2500	188.2500	188.2500	+3.010%	2	299	+4.834%
2026-07-06	182.0000	182.7500	182.0000	182.7500	-3.618%	3	297	+7.989%
2026-07-02	189.6100	189.6100	189.6100	189.6100	+10.444%	1	298	+4.082%
2026-07-01	171.6800	171.6800	171.6800	171.6800	-15.216%	1	298	+14.952%
2026-06-25	202.4900	202.4900	202.4900	202.4900	+5.960%	1	297	-2.538%
2026-06-17	188.4000	191.1000	188.4000	191.1000	+3.191%	143	154	+3.271%
2026-06-15	185.1500	185.1900	185.1500	185.1900	-3.042%	2	154	+6.566%
2026-06-12	191.0000	191.0000	191.0000	191.0000	-4.828%	1	154	+3.325%
2026-06-11	200.6900	200.6900	200.6900	200.6900	-0.550%	2	154	-1.664%
2026-06-10	201.8000	201.8000	201.8000	201.8000	+15.738%	1	156	-2.205%
2026-06-03	174.4400	174.4400	174.3600	174.3600	+5.545%	2	156	+13.185%
2026-05-13	165.2000	165.2000	165.2000	165.2000	-5.514%	1	155	+19.461%
2026-05-08	173.6500	174.8400	173.0500	174.8400	-8.571%	7	154	+12.875%
2026-05-01	191.2300	191.2300	191.2300	191.2300	-3.541%	3	155	+3.200%
2026-04-30	198.1600	198.2500	198.1600	198.2500	+4.249%	3	155	-0.454%
2026-04-17	190.1700	190.1700	190.1700	190.1700	-9.443%	1	155	+3.776%
2026-04-15	210.0000	210.0000	210.0000	210.0000	-7.407%	1	156	-6.024%
2026-04-07	226.8000	226.8000	226.8000	226.8000	+5.356%	1	155	-12.985%
2026-04-02	215.2700	215.2700	215.2700	215.2700	+7.426%	1	155	-8.324%
2026-04-01	200.4600	200.4600	200.3900	200.3900	-8.293%	6	155	-1.517%
2026-03-30	218.5100	218.5100	218.5100	218.5100	+2.275%	1	161	-9.684%
2026-03-27	213.6500	213.6500	213.6500	213.6500	+4.802%	1	160	-7.629%
2026-03-26	203.8600	203.8600	203.8600	203.8600	+6.454%	5	159	-3.193%
2026-03-18	191.5000	191.5000	191.5000	191.5000	-0.005%	7	159	+3.055%
2026-03-11	191.5100	191.5100	191.5100	191.5100	+0.901%	1	152	+3.049%
2026-02-09	189.8000	189.8000	189.8000	189.8000	-3.385%	1	151	+3.978%
2026-02-06	195.8500	196.4500	195.8500	196.4500	-6.452%	104	152	+0.458%
2026-02-05	209.1000	210.0000	209.1000	210.0000	+6.061%	2	109	-6.024%
2026-02-04	193.3000	198.0000	193.3000	198.0000	+4.695%	11	107	-0.328%
2026-01-21	189.1600	189.1600	189.1200	189.1200	-0.906%	2	117	+4.352%
2026-01-20	190.7500	190.8500	190.7000	190.8500	+4.943%	3	116	+3.406%
2026-01-12	181.8200	181.8600	181.8200	181.8600	-6.475%	2	116	+8.518%
2026-01-06	194.4500	194.4500	194.4000	194.4500	+3.162%	4	116	+1.491%
2026-01-02	188.4900	188.4900	188.4900	188.4900	+1.530%	1	112	+4.701%
2025-12-30	183.8000	185.6500	183.8000	185.6500	+2.146%	3	113	+6.302%
2025-12-29	183.1000	183.1000	181.7500	181.7500	+2.597%	21	113	+8.583%
2025-12-26	177.1500	177.1500	177.1500	177.1500	+1.810%	2	131	+11.403%
2025-12-23	174.0000	174.0000	174.0000	174.0000	+0.607%	1	131	+13.420%
2025-12-22	174.0000	174.3500	172.9500	172.9500	-3.917%	23	131	+14.108%
2025-12-19	178.2500	180.0000	177.8000	180.0000	+1.386%	4	110	+9.639%
2025-12-18	180.9500	180.9500	177.5400	177.5400	-4.291%	5	107	+11.158%
2025-12-17	184.9000	185.5000	184.9000	185.5000	+1.255%	4	106	+6.388%
2025-12-16	183.2500	183.2500	183.2000	183.2000	+0.715%	2	103	+7.724%
2025-12-15	181.9000	181.9000	181.9000	181.9000	-5.260%	1	103	+8.494%
2025-12-08	192.0000	192.0000	192.0000	192.0000	+0.298%	1	104	+2.786%
2025-12-04	191.4300	191.4300	191.4300	191.4300	-0.813%	1	105	+3.093%
2025-12-03	196.4500	196.4500	193.0000	193.0000	-4.171%	4	106	+2.254%
2025-12-02	201.6000	201.6000	201.4000	201.4000	+0.574%	2	105	-2.011%
2025-11-28	200.5500	200.5500	200.2500	200.2500	-4.278%	2	105	-1.448%
2025-11-25	210.8000	210.8000	209.2000	209.2000	-0.712%	2	105	-5.664%
2025-11-24	210.7800	210.7800	210.7000	210.7000	-4.349%	2	105	-6.336%
2025-11-21	216.5600	220.2800	216.5600	220.2800	+0.801%	2	106	-10.409%
2025-11-20	206.1500	218.5300	204.8500	218.5300	+4.911%	22	107	-9.692%
2025-11-17	208.2500	208.3000	208.2500	208.3000	-2.486%	2	90	-5.257%
2025-11-14	224.9000	224.9000	213.6100	213.6100	-2.126%	3	89	-7.612%
2025-11-13	206.3000	218.2500	206.3000	218.2500	+7.804%	3	89	-9.576%
2025-11-11	202.0000	202.4500	202.0000	202.4500	+1.657%	2	89	-2.519%
2025-11-10	199.1500	199.1500	199.1500	199.1500	-3.583%	1	89	-0.904%
2025-11-07	210.0000	210.1500	205.6500	206.5500	+2.761%	67	88	-4.454%
2025-11-06	193.8500	201.0000	193.8500	201.0000	+1.005%	3	55	-1.816%
2025-11-05	199.0000	199.0000	199.0000	199.0000	-0.176%	1	52	-0.829%
2025-11-04	199.3500	199.3500	199.3500	199.3500	+0.758%	1	51	-1.003%
2025-10-30	197.8500	197.8500	197.8500	197.8500	+4.738%	1	50	-0.253%
2025-10-28	188.9000	188.9000	188.9000	188.9000	-0.474%	1	50	+4.473%
2025-10-27	189.6000	190.9000	189.6000	189.8000	-3.860%	4	48	+3.978%
2025-10-24	197.4200	197.4200	197.4200	197.4200	+0.724%	1	48	-0.035%
2025-10-23	206.2500	206.2500	195.5000	196.0000	-1.334%	19	48	+0.689%
2025-10-20	199.7700	199.7700	198.6500	198.6500	-2.479%	3	40	-0.654%
2025-10-15	201.3700	203.7000	201.3700	203.7000	-0.391%	3	41	-3.117%
2025-10-14	208.3500	208.3500	204.5000	204.5000	+1.676%	4	38	-3.496%
2025-10-13	201.1300	201.1300	201.1300	201.1300	-3.303%	5	36	-1.879%
2025-10-10	200.4200	210.0000	200.4200	208.0000	+5.863%	13	36	-5.120%
2025-10-07	196.4800	196.4800	196.4800	196.4800	+0.076%	1	23	+0.443%
2025-10-06	198.5000	199.5900	196.3300	196.3300	-4.462%	9	23	+0.520%
2025-10-03	204.8000	205.5000	204.8000	205.5000	+3.344%	3	18	-3.966%
2025-10-02	189.0400	199.0000	189.0400	198.8500	-1.193%	5	15	-0.754%
2025-09-30	201.2500	201.2500	201.2500	201.2500	+0.625%	1	14	-1.938%
2025-09-29	200.0000	200.0000	200.0000	200.0000	0.000%	2	13	-1.325%
2025-09-26	200.5000	200.5000	200.0000	200.0000	-3.846%	2	11	-1.325%
2025-09-25	204.0700	208.0000	204.0700	208.0000	+4.318%	2	9	-5.120%
2025-09-24	200.2100	200.2100	199.3900	199.3900	-1.145%	3	7	-1.023%
2025-09-23	201.7000	201.7000	201.7000	201.7000	+0.850%	1	4	-2.157%
2025-09-22	200.0000	200.0000	200.0000	200.0000	-3.368%	1	3	-1.325%
2025-09-17	206.9700	206.9700	206.9700	206.9700	-2.119%	1	2	-4.648%
2025-09-16	211.4500	211.4500	211.4500	211.4500	0.000%	1	0	-6.668%