Dark

TSLA20280121P800
TSLA Jan 21 2028 800.00 Put (TSLA280121P00800000)
option OPRA

EOD

Sep 18, 2026

436.30-0.422%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	436.3000	436.3000	436.3000	436.3000	-0.422%	1	2	0.000%
2026-09-04	438.1500	438.1500	438.1500	438.1500	+3.386%	5	3	-0.422%
2026-09-03	423.8000	423.8000	423.8000	423.8000	-5.612%	1	3	+2.950%
2026-08-19	453.1500	453.1500	449.0000	449.0000	-5.036%	8	9	-2.829%
2026-08-07	472.8100	472.8100	472.8100	472.8100	-2.069%	1	1	-7.722%
2026-07-23	475.3000	482.8000	475.3000	482.8000	+13.900%	377	1	-9.631%
2026-07-22	423.8800	423.8800	423.8800	423.8800	+0.684%	1	236	+2.930%
2026-07-21	421.0000	421.0000	421.0000	421.0000	-2.118%	4	236	+3.634%
2026-07-20	427.6800	430.1100	427.6800	430.1100	+5.772%	21	232	+1.439%
2026-07-15	410.1800	410.1800	406.6400	406.6400	+2.921%	3	242	+7.294%
2026-07-10	395.1000	399.0000	395.1000	395.1000	-1.287%	5	239	+10.428%
2026-07-09	400.2500	400.2500	400.2500	400.2500	-0.977%	2	236	+9.007%
2026-07-02	392.3000	404.2000	392.3000	404.2000	+6.296%	6	231	+7.942%
2026-07-01	384.9000	384.9000	378.0000	380.2600	-1.410%	12	231	+14.737%
2026-06-30	391.1700	392.2000	385.2000	385.7000	-2.367%	14	225	+13.119%
2026-06-29	411.5000	411.5000	395.0000	395.0500	-6.320%	19	225	+10.442%
2026-06-26	414.1100	421.9100	414.1100	421.7000	-0.059%	61	225	+3.462%
2026-06-24	421.6500	421.9500	418.1000	421.9500	+6.486%	8	225	+3.401%
2026-06-22	394.1000	396.2500	394.1000	396.2500	-2.832%	3	224	+10.107%
2026-06-18	407.8000	407.8000	407.8000	407.8000	+1.848%	15	238	+6.989%
2026-06-16	400.8500	400.8500	400.4000	400.4000	+0.755%	2	238	+8.966%
2026-06-15	399.0000	399.0000	396.2500	397.4000	+2.687%	45	238	+9.789%
2026-06-02	387.0000	387.3000	386.9000	387.0000	-0.193%	20	238	+12.739%
2026-06-01	387.7500	387.7500	387.7500	387.7500	+4.388%	20	258	+12.521%
2026-05-28	371.8000	371.8500	371.3500	371.4500	+0.154%	6	258	+17.459%
2026-05-27	370.8800	370.8800	370.8800	370.8800	-7.746%	10	258	+17.639%
2026-05-19	402.0200	402.0200	402.0200	402.0200	+1.674%	2	268	+8.527%
2026-05-18	394.0000	395.4000	392.0000	395.4000	+4.515%	22	274	+10.344%
2026-05-12	378.3200	378.3200	378.3200	378.3200	+1.358%	1	274	+15.326%
2026-05-11	373.2500	373.2500	373.2500	373.2500	-6.404%	15	274	+16.892%
2026-05-07	392.7400	398.7900	392.7400	398.7900	-4.596%	15	273	+9.406%
2026-05-06	418.0000	418.0000	418.0000	418.0000	+3.159%	1	278	+4.378%
2026-05-05	404.4700	405.7700	403.1700	405.2000	-1.016%	30	278	+7.675%
2026-05-01	409.0900	409.3600	409.0900	409.3600	-3.430%	10	263	+6.581%
2026-04-27	423.9000	423.9000	423.9000	423.9000	+2.461%	5	263	+2.925%
2026-04-22	413.7200	413.7200	413.7200	413.7200	+1.068%	5	258	+5.458%
2026-04-20	403.4300	409.3500	403.4300	409.3500	-9.033%	20	253	+6.584%
2026-04-06	448.6500	450.0000	448.6500	450.0000	+3.646%	2	298	-3.044%
2026-04-02	434.3000	434.3000	434.1700	434.1700	+3.258%	10	308	+0.491%
2026-04-01	422.4300	423.3800	419.5200	420.4700	-3.672%	118	308	+3.765%
2026-03-30	436.5000	436.5000	436.5000	436.5000	+0.500%	1	237	-0.046%
2026-03-27	430.4500	434.3500	430.4500	434.3300	+3.944%	3	237	+0.454%
2026-03-24	417.8500	417.8500	417.8500	417.8500	-2.200%	5	236	+4.415%
2026-03-20	429.0600	429.0600	427.2500	427.2500	+1.811%	20	236	+2.118%
2026-03-19	420.0000	420.0500	419.6500	419.6500	+3.057%	40	221	+3.968%
2026-03-17	407.2000	407.2000	407.2000	407.2000	-0.925%	1	186	+7.146%
2026-03-09	422.0000	422.0000	411.0000	411.0000	+1.512%	10	186	+6.156%
2026-03-04	404.8800	404.8800	404.8800	404.8800	-2.203%	5	181	+7.760%
2026-03-02	414.0000	414.0000	414.0000	414.0000	+3.736%	5	181	+5.386%
2026-02-18	399.1400	399.1400	399.0900	399.0900	-0.287%	6	179	+9.324%
2026-02-12	391.4500	400.2800	391.4500	400.2400	+2.232%	304	179	+9.010%
2026-02-11	392.3000	392.3000	391.5000	391.5000	-0.602%	22	318	+11.443%
2026-02-10	393.8300	393.8700	393.8300	393.8700	-0.738%	6	319	+10.773%
2026-02-09	395.3000	396.8200	394.7500	396.8000	-3.080%	25	319	+9.955%
2026-02-06	409.5400	409.7300	409.4100	409.4100	-0.629%	11	318	+6.568%
2026-02-04	405.8500	412.0000	405.8500	412.0000	+4.148%	6	315	+5.898%
2026-02-03	396.9500	396.9500	395.5900	395.5900	+4.021%	9	315	+10.291%
2026-01-05	380.3000	380.3000	380.3000	380.3000	+0.744%	1	309	+14.725%
2025-12-29	375.8000	377.4900	375.8000	377.4900	+2.409%	23	309	+15.579%
2025-12-26	361.6000	368.6100	361.6000	368.6100	+1.044%	2	309	+18.364%
2025-12-24	366.3000	366.3000	364.8000	364.8000	+0.496%	40	313	+19.600%
2025-12-23	363.6400	363.6400	363.0000	363.0000	+0.707%	10	313	+20.193%
2025-12-22	360.4500	360.4500	360.4500	360.4500	-1.918%	1	310	+21.043%
2025-12-18	372.0000	372.0000	365.5000	367.5000	-1.869%	5	309	+18.721%
2025-12-17	366.8500	374.5000	366.8500	374.5000	+1.794%	4	311	+16.502%
2025-12-16	372.7700	372.7700	367.9000	367.9000	-1.102%	20	311	+18.592%
2025-12-15	372.0000	372.0000	372.0000	372.0000	-5.703%	1	311	+17.285%
2025-12-08	394.5000	394.5000	394.5000	394.5000	+2.521%	1	310	+10.596%
2025-12-04	385.6500	385.6500	384.8000	384.8000	-1.837%	10	310	+13.384%
2025-12-03	394.9000	394.9000	392.0000	392.0000	-3.992%	10	310	+11.301%
2025-11-26	409.0400	409.0400	408.3000	408.3000	-5.168%	10	304	+6.858%
2025-11-21	432.2000	432.2000	430.5500	430.5500	+5.038%	2	304	+1.336%
2025-11-20	406.0100	409.9000	404.8200	409.9000	-2.637%	22	303	+6.441%
2025-11-19	421.0000	421.0000	421.0000	421.0000	+0.264%	3	303	+3.634%
2025-11-17	419.1100	419.8900	418.9500	419.8900	-0.024%	58	304	+3.908%
2025-11-13	410.1000	419.9900	410.0000	419.9900	+4.345%	13	356	+3.883%
2025-11-12	402.5000	402.5000	402.5000	402.5000	+1.703%	1	355	+8.398%
2025-11-10	395.7800	395.7800	395.7600	395.7600	+2.000%	2	355	+10.244%
2025-11-06	388.0000	388.0000	388.0000	388.0000	+1.773%	1	355	+12.448%
2025-11-03	387.7000	387.7000	381.2400	381.2400	-2.015%	3	353	+14.442%
2025-10-31	390.1500	390.1500	388.9300	389.0800	+1.641%	5	353	+12.136%
2025-10-28	382.8000	382.8000	381.2300	382.8000	-0.571%	16	353	+13.976%
2025-10-27	385.0000	385.0000	385.0000	385.0000	-3.918%	1	354	+13.325%
2025-10-24	400.6200	400.7000	400.6200	400.7000	+2.180%	2	354	+8.884%
2025-10-23	393.5000	393.5000	392.1500	392.1500	0.000%	3	354	+11.258%
2025-10-21	392.1500	392.1500	392.1500	392.1500	-3.376%	5	353	+11.258%
2025-10-14	408.4700	408.4700	405.5700	405.8500	-1.012%	353	353	+7.503%
2025-10-10	410.0000	410.0000	410.0000	410.0000	+3.601%	3	20	+6.415%
2025-10-06	395.6500	395.7500	395.5200	395.7500	-2.776%	3	17	+10.246%
2025-10-03	407.0500	407.0500	407.0500	407.0500	+4.372%	1	14	+7.186%
2025-10-02	392.0000	392.0000	390.0000	390.0000	-2.682%	2	13	+11.872%
2025-09-30	400.7500	400.7500	400.7500	400.7500	+0.408%	1	13	+8.871%
2025-09-29	399.1100	399.1200	399.1100	399.1200	-1.573%	2	12	+9.315%
2025-09-26	405.5000	405.5000	405.5000	405.5000	+1.489%	1	11	+7.596%
2025-09-24	399.5500	399.5500	399.5500	399.5500	-0.671%	1	10	+9.198%
2025-09-23	402.2500	402.2500	402.2500	402.2500	-0.404%	1	9	+8.465%
2025-09-22	400.2500	403.8800	399.4800	403.8800	0.000%	8	8	+8.027%