Dark

TSLA20280121P700
TSLA Jan 21 2028 700.00 Put (TSLA280121P00700000)
option OPRA

EOD

Sep 16, 2026

339.61+1.643%(+5.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	339.6100	339.6100	339.6100	339.6100	+1.643%	1	156	0.000%
2026-09-10	333.1000	334.3900	333.1000	334.1200	+0.730%	4	156	+1.643%
2026-09-09	331.7000	331.7000	331.7000	331.7000	-1.083%	1	156	+2.385%
2026-09-08	336.4000	336.4000	335.3300	335.3300	-14.891%	3	156	+1.276%
2026-07-30	394.0000	394.0000	394.0000	394.0000	+0.767%	1	155	-13.805%
2026-07-27	391.0000	391.0000	391.0000	391.0000	+0.141%	50	354	-13.143%
2026-07-24	391.4200	391.5800	390.4500	390.4500	+16.615%	120	354	-13.021%
2026-07-20	334.7500	334.8200	334.7500	334.8200	+7.383%	10	511	+1.431%
2026-07-14	311.8000	311.8000	311.8000	311.8000	-2.355%	50	507	+8.919%
2026-07-02	319.3200	319.3200	319.3200	319.3200	+1.099%	5	482	+6.354%
2026-06-29	315.8500	315.8500	315.8500	315.8500	-3.226%	15	482	+7.523%
2026-06-11	326.3800	326.3800	326.3800	326.3800	+1.581%	1	467	+4.054%
2026-06-09	321.3000	321.3000	321.3000	321.3000	+7.584%	1	466	+5.699%
2026-06-02	299.5500	299.5500	298.6500	298.6500	+5.415%	6	467	+13.715%
2026-05-28	287.8400	287.8400	283.3100	283.3100	-2.341%	30	467	+19.872%
2026-05-26	289.8300	290.1000	289.8300	290.1000	-2.092%	100	468	+17.067%
2026-05-22	296.7000	296.7000	296.3000	296.3000	+4.556%	100	468	+14.617%
2026-05-11	293.6000	293.6000	283.3900	283.3900	-11.909%	55	468	+19.838%
2026-05-06	321.7000	321.7000	321.7000	321.7000	+0.500%	1	473	+5.567%
2026-05-01	320.1000	320.1000	320.1000	320.1000	-4.153%	1	473	+6.095%
2026-04-24	333.9700	333.9700	333.9700	333.9700	+6.022%	1	474	+1.689%
2026-04-17	310.5000	315.2000	310.5000	315.0000	-12.390%	9	474	+7.813%
2026-04-10	359.5500	359.5500	359.5500	359.5500	+1.410%	4	473	-5.546%
2026-04-09	364.0200	364.7200	354.5500	354.5500	+1.387%	101	477	-4.214%
2026-04-08	349.8000	349.8000	349.7000	349.7000	-1.783%	2	576	-2.885%
2026-04-06	345.6100	356.0500	345.4500	356.0500	+3.203%	5	575	-4.617%
2026-04-02	340.0700	345.1500	338.9500	345.0000	+5.311%	46	548	-1.562%
2026-04-01	330.3000	330.4500	326.4300	327.6000	-1.857%	195	548	+3.666%
2026-03-31	343.6600	343.6600	333.8000	333.8000	-4.114%	175	500	+1.741%
2026-03-30	343.2500	348.1200	343.0500	348.1200	+0.978%	42	521	-2.445%
2026-03-27	346.2000	346.2000	344.7000	344.7500	+5.483%	46	521	-1.491%
2026-03-26	327.1300	327.1300	326.7300	326.8300	+2.233%	36	517	+3.910%
2026-03-25	319.5700	319.9100	319.5700	319.6900	-2.250%	50	535	+6.231%
2026-03-24	326.5500	327.0700	326.3600	327.0500	-0.183%	4	560	+3.840%
2026-03-23	327.6500	327.6500	327.6500	327.6500	-2.956%	2	561	+3.650%
2026-03-20	336.7000	337.6300	336.7000	337.6300	+2.297%	15	563	+0.586%
2026-03-19	329.1500	330.0500	327.7000	330.0500	+3.150%	330	563	+2.897%
2026-03-12	319.8000	321.3000	319.8000	319.9700	+2.818%	12	274	+6.138%
2026-03-11	307.5000	311.2000	307.5000	311.2000	-1.488%	2	283	+9.129%
2026-03-10	316.0000	316.0000	315.4500	315.9000	-2.695%	5	283	+7.506%
2026-03-09	324.3500	324.6500	324.3500	324.6500	+3.425%	6	284	+4.608%
2026-03-05	314.6000	314.6000	313.9000	313.9000	-0.900%	10	284	+8.191%
2026-02-26	316.3000	316.7500	316.3000	316.7500	+1.653%	8	294	+7.217%
2026-02-25	311.6000	311.6000	311.6000	311.6000	-0.441%	1	295	+8.989%
2026-02-12	312.9800	312.9800	312.9800	312.9800	-0.821%	2	295	+8.509%
2026-02-06	319.0000	319.0000	315.5700	315.5700	-4.843%	3	295	+7.618%
2026-02-05	331.6300	331.6300	331.6300	331.6300	+7.988%	2	298	+2.406%
2026-01-29	307.1000	307.1000	307.1000	307.1000	+1.320%	1	298	+10.586%
2026-01-28	303.1300	303.1300	303.1000	303.1000	+0.564%	2	299	+12.046%
2026-01-26	301.4000	301.4000	301.4000	301.4000	+1.653%	1	297	+12.678%
2026-01-23	296.5000	296.5000	296.5000	296.5000	-1.265%	1	298	+14.540%
2026-01-21	309.4000	309.5000	300.3000	300.3000	+0.247%	3	299	+13.090%
2026-01-16	299.5600	299.5600	299.5600	299.5600	-0.346%	5	307	+13.370%
2026-01-15	300.7400	300.7400	300.6000	300.6000	+0.788%	2	307	+12.977%
2026-01-12	298.2500	298.2500	298.2500	298.2500	-1.258%	1	308	+13.868%
2026-01-09	302.3500	302.3500	302.0500	302.0500	-2.202%	2	307	+12.435%
2026-01-08	309.5000	309.5000	308.8500	308.8500	+0.016%	2	307	+9.960%
2026-01-07	310.4000	310.4000	306.9000	308.8000	-1.099%	5	307	+9.977%
2026-01-06	312.2300	312.2300	312.2300	312.2300	+4.198%	1	308	+8.769%
2026-01-05	299.6500	299.6500	299.6500	299.6500	-1.818%	1	309	+13.336%
2026-01-02	305.0000	305.2000	305.0000	305.2000	+1.362%	2	309	+11.275%
2025-12-31	299.6600	301.1000	299.5500	301.1000	+2.916%	10	308	+12.790%
2025-12-29	292.9800	292.9800	292.5700	292.5700	+2.154%	3	308	+16.078%
2025-12-26	286.4000	286.4000	286.4000	286.4000	+1.885%	5	308	+18.579%
2025-12-24	281.1000	281.1000	281.1000	281.1000	-0.407%	1	309	+20.815%
2025-12-23	282.2500	282.2500	282.2500	282.2500	+0.185%	1	309	+20.322%
2025-12-22	282.1000	282.4000	281.7300	281.7300	-1.939%	3	308	+20.544%
2025-12-19	288.4500	288.4500	287.3000	287.3000	+0.409%	2	308	+18.207%
2025-12-18	287.7200	287.7200	286.1300	286.1300	-3.416%	3	308	+18.691%
2025-12-17	296.2000	296.2500	296.2000	296.2500	+2.155%	6	307	+14.636%
2025-12-15	292.5000	292.5000	290.0000	290.0000	-3.494%	7	307	+17.107%
2025-12-12	296.7500	307.0000	296.7500	300.5000	-1.475%	36	314	+13.015%
2025-12-11	306.5000	308.8500	304.9000	305.0000	+1.329%	6	334	+11.348%
2025-12-10	306.0200	306.0200	299.8500	301.0000	-0.971%	63	333	+12.827%
2025-12-09	307.0000	307.0000	303.9500	303.9500	-2.392%	5	342	+11.732%
2025-12-08	308.2000	311.4000	308.2000	311.4000	+3.507%	2	339	+9.059%
2025-12-05	300.8500	300.8500	300.8500	300.8500	-1.118%	1	339	+12.883%
2025-12-04	305.4000	305.4000	303.1000	304.2500	-0.517%	4	338	+11.622%
2025-12-03	307.7000	307.7000	305.7000	305.8300	-2.865%	3	337	+11.045%
2025-12-02	314.6000	315.1500	313.7500	314.8500	-2.809%	5	335	+7.864%
2025-11-26	323.9500	323.9500	323.9500	323.9500	-0.415%	1	332	+4.834%
2025-11-25	325.3000	325.3000	325.3000	325.3000	-3.962%	1	332	+4.399%
2025-11-21	338.7200	338.7200	338.7200	338.7200	+4.299%	1	331	+0.263%
2025-11-20	320.5000	324.7600	320.5000	324.7600	-2.416%	2	332	+4.573%
2025-11-19	332.8000	332.8000	332.8000	332.8000	-2.585%	1	333	+2.046%
2025-11-14	343.2000	343.8500	341.4000	341.6300	+0.972%	5	333	-0.591%
2025-11-13	326.3400	338.3400	326.2500	338.3400	+8.168%	62	331	+0.375%
2025-11-10	312.7900	312.7900	312.7900	312.7900	-2.436%	2	331	+8.574%
2025-11-07	323.0100	323.0100	320.6000	320.6000	+1.452%	2	333	+5.930%
2025-11-06	319.5000	319.5000	313.6900	316.0100	+1.611%	4	331	+7.468%
2025-11-05	313.3600	313.3600	311.0000	311.0000	+1.578%	7	330	+9.199%
2025-11-04	306.1700	306.1700	306.1700	306.1700	+1.650%	1	335	+10.922%
2025-11-03	300.5000	301.5200	300.5000	301.2000	-1.633%	32	304	+12.752%
2025-10-31	310.4500	310.4500	306.2000	306.2000	-1.098%	85	304	+10.911%
2025-10-30	305.5200	312.5000	305.2000	309.6000	+2.977%	45	260	+9.693%
2025-10-29	300.6500	300.6500	300.6500	300.6500	-0.585%	1	237	+12.959%
2025-10-28	299.8500	302.4200	299.8000	302.4200	-0.026%	9	236	+12.297%
2025-10-27	306.1800	306.1800	302.5000	302.5000	-4.423%	2	234	+12.268%
2025-10-24	310.9500	316.8100	310.9500	316.5000	+2.288%	118	234	+7.302%
2025-10-23	323.7000	323.7000	308.0000	309.4200	-0.412%	59	166	+9.757%
2025-10-21	312.4700	312.4700	309.6500	310.7000	-0.563%	33	127	+9.305%
2025-10-20	312.5000	312.5000	312.2400	312.4600	-1.432%	61	117	+8.689%
2025-10-17	320.7000	320.7000	317.0000	317.0000	-1.369%	2	60	+7.132%
2025-10-16	321.4000	321.4000	321.4000	321.4000	+1.165%	1	59	+5.666%
2025-10-15	317.4200	317.7000	317.4200	317.7000	-1.013%	11	59	+6.896%
2025-10-14	324.4000	324.4000	320.9500	320.9500	+0.234%	2	48	+5.814%
2025-10-13	322.5800	323.5200	320.2000	320.2000	-2.378%	10	47	+6.062%
2025-10-10	326.0000	328.0000	326.0000	328.0000	+4.405%	2	37	+3.540%
2025-10-08	322.0000	322.0000	314.0000	314.1600	-1.425%	4	36	+8.101%
2025-10-07	315.0000	318.7000	315.0000	318.7000	+2.413%	3	33	+6.561%
2025-10-06	311.6200	311.9000	311.1900	311.1900	-3.357%	5	32	+9.133%
2025-10-03	313.0000	326.0000	312.2500	322.0000	+2.190%	10	30	+5.469%
2025-10-02	315.0000	315.1000	315.0000	315.1000	+3.311%	2	24	+7.778%
2025-10-01	313.0000	313.0000	305.0000	305.0000	-3.649%	8	22	+11.348%
2025-09-30	317.3400	317.4000	316.5500	316.5500	-1.997%	11	15	+7.285%
2025-09-25	322.5000	323.0000	321.0400	323.0000	+1.254%	5	5	+5.142%
2025-09-24	319.0000	319.0000	319.0000	319.0000	+0.157%	1	2	+6.461%
2025-09-23	318.5000	318.5000	318.5000	318.5000	+0.568%	1	2	+6.628%
2025-09-22	316.7000	316.7000	316.7000	316.7000	-1.533%	1	2	+7.234%
2025-09-18	321.6300	321.6300	321.6300	321.6300	0.000%	1	1	+5.590%