Dark

TSLA20280121P600
TSLA Jan 21 2028 600.00 Put (TSLA280121P00600000)
option OPRA

EOD

Sep 18, 2026

246.34+3.635%(+8.64)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	246.2500	246.3400	246.2500	246.3400	+3.635%	23	2,072	0.000%
2026-09-17	237.7000	237.7000	237.7000	237.7000	-3.213%	17	2,049	+3.635%
2026-09-14	245.5900	245.5900	245.5900	245.5900	+5.241%	2	2,032	+0.305%
2026-09-03	233.3300	233.3600	233.3300	233.3600	-9.865%	5	2,030	+5.562%
2026-08-28	259.0500	259.0500	258.9000	258.9000	+1.327%	2	2,029	-4.851%
2026-08-24	255.5100	255.5100	255.5100	255.5100	+1.272%	3	2,029	-3.589%
2026-08-21	252.3000	252.3000	252.3000	252.3000	-2.775%	10	2,032	-2.362%
2026-08-19	260.0000	260.0000	259.5000	259.5000	-2.425%	20	2,022	-5.071%
2026-08-17	265.9500	265.9500	265.9500	265.9500	-4.006%	20	2,022	-7.374%
2026-08-12	277.0500	277.0500	277.0500	277.0500	-2.323%	1	2,002	-11.085%
2026-08-04	283.6400	283.6400	283.6400	283.6400	-3.135%	2	2,001	-13.150%
2026-07-31	292.8200	292.8200	292.8200	292.8200	-2.393%	1	1,999	-15.873%
2026-07-29	300.0000	300.0000	300.0000	300.0000	+1.215%	1	1,999	-17.887%
2026-07-28	296.6000	296.7500	295.3500	296.4000	+0.495%	251	1,998	-16.889%
2026-07-27	290.2700	296.6800	290.2700	294.9400	-0.173%	5	2,162	-16.478%
2026-07-24	285.9500	295.4500	285.9500	295.4500	+4.032%	8	2,161	-16.622%
2026-07-23	269.2700	284.0000	269.2700	284.0000	+23.253%	25	2,159	-13.261%
2026-07-16	233.1600	233.1600	230.4200	230.4200	+3.583%	22	2,181	+6.909%
2026-07-06	222.5400	222.5400	222.4500	222.4500	-2.004%	2	2,183	+10.739%
2026-07-02	227.0000	227.0000	227.0000	227.0000	+10.194%	1	2,185	+8.520%
2026-07-01	206.0000	206.0000	206.0000	206.0000	-3.036%	1	2,185	+19.583%
2026-06-30	221.3000	221.3000	212.4500	212.4500	-8.130%	2	2,186	+15.952%
2026-06-29	230.6300	231.2500	230.6300	231.2500	-2.212%	2	2,186	+6.525%
2026-06-18	236.0000	236.5000	236.0000	236.4800	+4.039%	61	2,146	+4.169%
2026-06-16	226.5000	227.3500	226.5000	227.3000	-2.905%	250	2,146	+8.377%
2026-06-12	231.0000	234.1000	231.0000	234.1000	-3.682%	2	2,045	+5.229%
2026-06-10	243.0500	243.0500	243.0500	243.0500	+12.393%	1	2,045	+1.354%
2026-06-04	216.2500	216.2500	216.2500	216.2500	+5.679%	3	2,046	+13.914%
2026-05-27	204.6300	204.6300	204.6300	204.6300	-6.111%	1	2,043	+20.383%
2026-05-18	217.9500	217.9500	217.9500	217.9500	+3.089%	150	2,044	+13.026%
2026-05-15	211.4500	211.4500	211.4200	211.4200	+3.734%	17	2,044	+16.517%
2026-05-14	203.8500	203.8500	203.4700	203.8100	+1.197%	12	1,893	+20.867%
2026-05-13	201.4000	201.4000	201.4000	201.4000	-4.364%	1	1,885	+22.314%
2026-05-12	206.9200	212.6500	206.9200	210.5900	+4.124%	22	1,885	+16.976%
2026-05-11	216.9100	216.9100	202.2500	202.2500	-4.949%	4	1,885	+21.800%
2026-05-08	212.7800	212.7800	212.7800	212.7800	-3.422%	2	1,902	+15.772%
2026-05-07	220.3200	220.3200	220.3200	220.3200	-4.004%	1	1,902	+11.810%
2026-05-01	229.5100	229.5100	229.5100	229.5100	-4.011%	4	1,905	+7.333%
2026-04-30	239.1000	239.1000	239.1000	239.1000	-2.587%	1	1,905	+3.028%
2026-04-23	243.5000	245.6000	243.4000	245.4500	+3.282%	50	1,905	+0.363%
2026-04-22	236.6000	237.6500	236.6000	237.6500	+1.257%	2	1,911	+3.657%
2026-04-15	238.2800	238.2800	234.7000	234.7000	-12.751%	22	1,910	+4.960%
2026-04-08	260.5000	270.8000	260.5000	269.0000	+0.908%	797	1,924	-8.424%
2026-04-07	273.1400	273.1400	266.5800	266.5800	+0.407%	462	1,187	-7.592%
2026-04-06	258.5000	265.5000	258.5000	265.5000	+5.672%	4	727	-7.217%
2026-04-02	250.3500	251.2500	250.3500	251.2500	+3.416%	19	722	-1.954%
2026-04-01	243.4400	243.4400	242.9500	242.9500	-4.426%	2	722	+1.395%
2026-03-31	254.2000	254.2000	254.2000	254.2000	-3.014%	11	721	-3.092%
2026-03-30	262.1000	262.1000	262.1000	262.1000	+2.064%	3	721	-6.013%
2026-03-27	254.5000	257.6700	253.2100	256.8000	+7.000%	20	718	-4.073%
2026-03-25	240.0000	240.0000	240.0000	240.0000	+0.267%	2	699	+2.642%
2026-03-24	239.3600	239.3600	239.3600	239.3600	-0.812%	5	697	+2.916%
2026-03-23	241.3200	241.3200	241.3200	241.3200	-4.541%	5	699	+2.080%
2026-03-20	248.0000	252.8000	247.1000	252.8000	+9.437%	19	697	-2.555%
2026-03-05	231.1100	231.1100	231.0000	231.0000	+0.252%	4	704	+6.641%
2026-03-04	234.0000	234.0000	230.4200	230.4200	+2.200%	2	704	+6.909%
2026-02-25	225.4600	225.4600	225.4600	225.4600	-3.830%	1	698	+9.261%
2026-02-24	235.0000	235.2000	234.1700	234.4400	+1.599%	401	698	+5.076%
2026-02-20	230.8500	230.8500	230.7500	230.7500	-1.241%	7	607	+6.756%
2026-02-13	231.7500	233.6500	231.7000	233.6500	-5.809%	7	601	+5.431%
2026-02-05	248.0600	248.0600	248.0600	248.0600	+8.394%	1	601	-0.693%
2026-02-03	228.8500	228.8500	228.8500	228.8500	+0.316%	2	601	+7.643%
2026-02-02	226.9000	228.1300	226.9000	228.1300	-0.476%	3	603	+7.982%
2026-01-29	232.6900	232.6900	229.2200	229.2200	+5.998%	2	603	+7.469%
2026-01-23	216.2500	216.2500	216.2500	216.2500	-2.149%	1	604	+13.914%
2026-01-22	221.0000	221.0000	221.0000	221.0000	-3.409%	4	604	+11.466%
2026-01-21	228.8000	228.8000	228.8000	228.8000	-0.140%	5	604	+7.666%
2026-01-20	229.1200	229.1200	229.1200	229.1200	+4.631%	5	604	+7.516%
2026-01-12	218.0000	218.9800	218.0000	218.9800	-4.455%	3	599	+12.494%
2026-01-08	230.0000	230.0000	229.1900	229.1900	+0.232%	3	602	+7.483%
2026-01-07	228.6600	228.6600	228.6600	228.6600	-1.554%	5	601	+7.732%
2026-01-06	232.2700	232.2700	232.2700	232.2700	+5.338%	5	601	+6.058%
2026-01-05	223.2500	223.2500	219.5300	220.5000	-3.205%	17	595	+11.719%
2026-01-02	222.8800	227.8000	222.3500	227.8000	+2.400%	18	595	+8.139%
2025-12-31	222.4600	222.4600	222.4600	222.4600	+0.298%	1	591	+10.735%
2025-12-30	221.0000	221.8000	221.0000	221.8000	+5.393%	3	591	+11.064%
2025-12-24	210.6000	210.6000	210.4500	210.4500	+0.549%	2	592	+17.054%
2025-12-23	209.3000	209.3000	209.3000	209.3000	+0.848%	6	592	+17.697%
2025-12-22	210.3000	210.3000	207.5400	207.5400	-2.435%	4	588	+18.695%
2025-12-19	212.5000	214.0000	212.5000	212.7200	+0.221%	4	587	+15.805%
2025-12-18	215.5000	215.5000	211.5500	212.2500	-3.781%	123	584	+16.061%
2025-12-17	212.2500	220.5900	211.8000	220.5900	+3.075%	211	648	+11.673%
2025-12-16	218.2500	218.5000	214.0100	214.0100	-0.935%	181	789	+15.107%
2025-12-15	216.0300	216.0300	216.0300	216.0300	-4.004%	3	687	+14.030%
2025-12-09	225.0400	225.0400	225.0400	225.0400	-2.811%	1	686	+9.465%
2025-12-08	228.0700	232.2000	228.0700	231.5500	+3.003%	8	686	+6.387%
2025-12-05	224.8000	224.8000	224.8000	224.8000	-1.087%	30	688	+9.582%
2025-12-04	227.2700	227.2700	227.2700	227.2700	-0.864%	1	718	+8.391%
2025-12-03	230.5500	230.5500	229.2500	229.2500	-3.583%	5	717	+7.455%
2025-12-01	237.4800	237.7700	237.4800	237.7700	+0.118%	2	718	+3.604%
2025-11-28	239.1000	239.1000	237.4900	237.4900	-2.772%	3	719	+3.726%
2025-11-26	245.0500	245.3500	243.7500	244.2600	-0.715%	321	405	+0.852%
2025-11-25	246.0200	246.0200	246.0200	246.0200	-7.271%	1	405	+0.130%
2025-11-21	257.2400	265.3100	257.2400	265.3100	+4.990%	2	404	-7.150%
2025-11-19	250.8000	252.7000	250.8000	252.7000	+2.828%	2	404	-2.517%
2025-11-17	247.3000	248.1400	245.7000	245.7500	-4.004%	7	404	+0.240%
2025-11-14	262.7100	262.7100	256.0000	256.0000	+0.609%	2	404	-3.773%
2025-11-13	246.0400	256.4700	245.9500	254.4500	+8.531%	65	402	-3.187%
2025-11-10	238.5200	238.5200	234.4500	234.4500	-3.969%	6	369	+5.071%
2025-11-07	246.1500	246.5000	244.1400	244.1400	+1.051%	16	365	+0.901%
2025-11-06	241.8600	241.8600	241.6000	241.6000	+2.460%	2	369	+1.962%
2025-11-05	236.4100	236.4100	235.7200	235.8000	-0.127%	8	367	+4.470%
2025-11-04	231.7900	236.1000	231.7900	236.1000	+4.701%	4	367	+4.337%
2025-11-03	226.3500	226.3500	225.4900	225.5000	-1.270%	53	323	+9.242%
2025-10-31	229.3000	229.3500	228.2000	228.4000	-2.100%	102	323	+7.855%
2025-10-30	234.3900	234.3900	231.6000	233.3000	+3.730%	307	330	+5.589%
2025-10-29	226.3000	226.3000	224.9100	224.9100	-0.671%	8	138	+9.528%
2025-10-28	226.3900	226.4300	226.3900	226.4300	-1.174%	4	133	+8.793%
2025-10-27	229.0000	229.1200	228.8700	229.1200	-1.297%	4	133	+7.516%
2025-10-24	232.1300	232.1300	232.1300	232.1300	-0.172%	1	133	+6.122%
2025-10-23	232.3500	232.5300	232.3500	232.5300	-1.470%	30	133	+5.939%
2025-10-22	238.1000	238.1000	236.0000	236.0000	+1.375%	32	161	+4.381%
2025-10-21	234.1700	234.1700	232.2000	232.8000	-0.936%	75	133	+5.816%
2025-10-20	235.6400	235.6400	235.0000	235.0000	-0.844%	2	102	+4.826%
2025-10-17	239.5500	239.5500	237.0000	237.0000	-2.248%	45	102	+3.941%
2025-10-16	242.4500	242.4500	242.4500	242.4500	-1.262%	1	88	+1.604%
2025-10-14	245.5500	245.5500	245.5500	245.5500	+2.706%	10	88	+0.322%
2025-10-13	242.9300	243.6700	239.0800	239.0800	-2.959%	10	82	+3.037%
2025-10-10	234.7700	246.3700	234.7700	246.3700	+3.713%	3	77	-0.012%
2025-10-09	237.5500	237.5500	237.5500	237.5500	+0.169%	5	74	+3.700%
2025-10-08	239.4600	239.4600	237.1500	237.1500	+1.563%	8	69	+3.875%
2025-10-06	234.8500	235.2000	233.5000	233.5000	-4.307%	14	73	+5.499%
2025-10-03	241.3900	246.9500	241.3900	244.0100	+3.141%	9	62	+0.955%
2025-10-02	225.1800	236.5800	225.1800	236.5800	+2.540%	5	55	+4.125%
2025-10-01	230.6800	230.7300	230.6800	230.7200	-2.051%	3	52	+6.770%
2025-09-30	235.5500	235.5500	235.5500	235.5500	-0.127%	1	52	+4.581%
2025-09-29	236.1900	236.7800	235.8500	235.8500	-1.065%	3	51	+4.448%
2025-09-26	238.3900	238.3900	238.3900	238.3900	-1.808%	1	48	+3.335%
2025-09-25	242.7800	242.7800	242.7800	242.7800	+2.008%	38	47	+1.466%
2025-09-24	238.0000	238.0000	238.0000	238.0000	-2.543%	1	9	+3.504%
2025-09-23	238.8000	244.4200	238.8000	244.2100	+0.107%	6	10	+0.872%
2025-09-19	246.1300	246.1300	243.9500	243.9500	+0.021%	3	12	+0.980%
2025-09-18	243.9000	243.9000	243.9000	243.9000	-0.074%	1	9	+1.000%
2025-09-17	249.6000	249.6000	244.0800	244.0800	-1.913%	8	10	+0.926%
2025-09-16	248.4000	248.8400	248.4000	248.8400	0.000%	2	0	-1.005%