Dark

TSLA20280121P250
TSLA Jan 21 2028 250.00 Put (TSLA280121P00250000)
option OPRA

EOD

Jul 31, 2026

35.10+0.314%(+0.11)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	35.6000	36.6000	35.1000	35.1000	+0.314%	44	3,455	0.000%
2026-07-30	36.5000	36.6000	34.9900	34.9900	-8.163%	17	3,438	+0.314%
2026-07-29	36.2400	38.4700	36.2400	38.1000	+4.988%	49	3,438	-7.874%
2026-07-28	36.7500	37.2200	35.9400	36.2900	+0.526%	134	3,425	-3.279%
2026-07-27	35.9300	37.2000	35.8500	36.1000	+3.143%	114	3,441	-2.770%
2026-07-24	33.2600	36.1000	33.2600	35.0000	+5.581%	441	3,545	+0.286%
2026-07-23	29.9500	34.2700	29.9500	33.1500	+40.466%	733	3,582	+5.882%
2026-07-21	23.6500	23.6500	23.6000	23.6000	-5.976%	200	3,388	+48.729%
2026-07-20	23.8500	25.1000	23.8300	25.1000	+4.496%	253	3,188	+39.841%
2026-07-17	24.0200	24.0200	24.0200	24.0200	+3.534%	1	3,175	+46.128%
2026-07-14	23.2000	23.2000	23.2000	23.2000	+2.746%	1	3,175	+51.293%
2026-07-10	22.5800	22.5800	22.5800	22.5800	-0.529%	1	3,176	+55.447%
2026-07-09	22.8700	22.8700	22.7000	22.7000	-6.198%	152	3,176	+54.626%
2026-07-08	24.2000	24.2000	24.2000	24.2000	+5.217%	1	3,061	+45.041%
2026-07-07	23.0000	23.0000	23.0000	23.0000	+4.545%	1	3,060	+52.609%
2026-07-06	22.8000	22.8000	21.9500	22.0000	-10.859%	508	3,059	+59.545%
2026-07-02	24.3200	24.9900	24.3200	24.6800	+15.869%	11	2,707	+42.220%
2026-07-01	21.2500	21.3500	21.0000	21.3000	-6.824%	6	2,707	+64.789%
2026-06-30	23.3400	23.3400	22.7000	22.8600	-0.781%	3	2,707	+53.543%
2026-06-29	24.8000	24.8000	23.0400	23.0400	-7.840%	22	2,708	+52.344%
2026-06-26	25.0000	25.0000	25.0000	25.0000	-9.812%	1	2,730	+40.400%
2026-06-24	26.5500	27.7200	26.5500	27.7200	+1.912%	40	2,729	+26.623%
2026-06-23	27.2000	27.2000	27.2000	27.2000	+7.298%	5	2,705	+29.044%
2026-06-16	25.1000	25.3500	25.1000	25.3500	-0.549%	50	2,700	+38.462%
2026-06-15	25.4900	25.4900	25.4900	25.4900	-7.477%	1	2,746	+37.701%
2026-06-11	28.5400	28.5400	27.5500	27.5500	-3.333%	26	2,746	+27.405%
2026-06-10	28.3900	28.5000	28.3900	28.5000	+1.351%	14	2,771	+23.158%
2026-06-09	26.4200	28.5000	26.3300	28.1200	+11.322%	7	2,757	+24.822%
2026-06-08	26.0000	26.0000	25.2600	25.2600	-9.137%	36	2,754	+38.955%
2026-06-05	25.3900	27.8000	25.3900	27.8000	+19.313%	250	2,729	+26.259%
2026-06-03	23.1500	23.5500	23.1500	23.3000	-0.851%	93	2,598	+50.644%
2026-06-02	23.5000	23.5000	23.5000	23.5000	-2.083%	5	2,553	+49.362%
2026-06-01	22.3500	24.0000	22.3500	24.0000	+7.623%	13	2,548	+46.250%
2026-05-28	22.3900	22.3900	22.3000	22.3000	-0.668%	11	2,537	+57.399%
2026-05-27	22.4500	22.4700	22.4500	22.4500	-0.222%	3	2,535	+56.347%
2026-05-26	22.5000	22.5000	22.5000	22.5000	-1.359%	1	2,535	+56.000%
2026-05-22	23.6500	23.6500	22.8000	22.8100	-2.936%	5	2,535	+53.880%
2026-05-21	23.5100	24.1500	23.5000	23.5000	-4.974%	9	2,535	+49.362%
2026-05-20	24.7300	24.7300	24.7300	24.7300	-1.982%	1	2,535	+41.933%
2026-05-19	25.9300	25.9800	25.2300	25.2300	+3.064%	12	2,535	+39.120%
2026-05-18	24.5900	24.7000	24.4700	24.4800	+5.974%	4	2,535	+43.382%
2026-05-15	23.1000	23.1000	23.1000	23.1000	+2.667%	150	2,535	+51.948%
2026-05-14	22.5000	22.5000	22.5000	22.5000	-0.881%	3	2,385	+56.000%
2026-05-12	22.7000	22.7000	22.7000	22.7000	0.000%	1	2,382	+54.626%
2026-05-11	22.9400	23.0000	22.6200	22.7000	-2.784%	9	2,382	+54.626%
2026-05-08	23.1400	23.3500	22.8500	23.3500	-4.028%	265	2,385	+50.321%
2026-05-07	23.8400	24.4000	23.8400	24.3300	-2.485%	3	2,382	+44.266%
2026-05-06	25.7000	25.7000	24.9000	24.9500	-4.038%	233	2,381	+40.681%
2026-05-05	26.2000	26.2000	26.0000	26.0000	-0.192%	286	2,332	+35.000%
2026-05-01	26.6000	26.6600	25.9000	26.0500	-4.263%	33	2,255	+34.741%
2026-04-30	28.2100	28.2100	27.2100	27.2100	-2.821%	17	2,255	+28.997%
2026-04-29	28.0000	28.0000	28.0000	28.0000	-2.269%	1	2,255	+25.357%
2026-04-28	28.6100	28.7400	28.6100	28.6500	-4.659%	8	2,255	+22.513%
2026-04-27	29.3700	30.0500	29.3700	30.0500	+3.621%	13	2,257	+16.805%
2026-04-24	29.0500	29.0500	29.0000	29.0000	0.000%	2	2,248	+21.034%
2026-04-23	30.0200	30.0200	29.0000	29.0000	+2.800%	3	2,247	+21.034%
2026-04-22	28.1500	28.2500	28.1500	28.2100	-3.225%	27	2,245	+24.424%
2026-04-21	28.3500	29.1500	28.3500	29.1500	+1.075%	22	2,207	+20.412%
2026-04-20	28.9500	28.9500	28.8400	28.8400	+2.816%	3	2,207	+21.706%
2026-04-17	28.2000	28.2000	27.1200	28.0500	-5.872%	16	2,206	+25.134%
2026-04-16	29.5000	29.8000	29.5000	29.8000	+3.580%	4	2,211	+17.785%
2026-04-15	30.5000	30.5000	28.7700	28.7700	-8.347%	33	2,210	+22.002%
2026-04-14	31.8000	32.3000	31.1900	31.3900	-5.309%	5	2,205	+11.819%
2026-04-13	34.2000	34.2000	33.1500	33.1500	-5.582%	13	2,204	+5.882%
2026-04-10	35.1200	35.1200	35.1100	35.1100	-1.790%	5	2,215	-0.028%
2026-04-09	35.7500	35.7500	35.7500	35.7500	-4.412%	1	2,215	-1.818%
2026-04-08	33.4500	37.4000	33.4500	37.4000	-0.479%	22	2,214	-6.150%
2026-04-07	37.0000	38.6000	37.0000	37.5800	+3.242%	9	2,215	-6.599%
2026-04-06	36.0700	36.8000	36.0700	36.4000	+16.443%	188	2,215	-3.571%
2026-04-01	31.5000	31.5000	31.2600	31.2600	-7.651%	11	2,030	+12.284%
2026-03-31	33.9000	33.9000	33.8500	33.8500	-2.450%	3	2,030	+3.693%
2026-03-27	34.5000	34.7000	34.3000	34.7000	+7.564%	3	2,032	+1.153%
2026-03-26	32.0000	32.2600	32.0000	32.2600	+5.253%	1,010	2,032	+8.803%
2026-03-24	30.6500	30.6500	30.6500	30.6500	-1.352%	1	1,039	+14.519%
2026-03-23	31.1000	31.1000	30.6500	31.0700	-7.941%	40	1,039	+12.971%
2026-03-20	31.9300	34.5000	31.9300	33.7500	+8.173%	414	1,074	+4.000%
2026-03-19	31.5500	31.5500	31.2000	31.2000	+9.091%	15	1,066	+12.500%
2026-03-18	28.6000	28.6000	28.6000	28.6000	-1.819%	10	1,079	+22.727%
2026-03-17	29.8500	29.8500	28.9100	29.1300	-3.702%	50	1,069	+20.494%
2026-03-16	29.7700	30.2500	29.7700	30.2500	-2.733%	4	1,062	+16.033%
2026-03-13	31.1000	31.1000	31.1000	31.1000	+1.303%	1	1,066	+12.862%
2026-03-12	30.0500	30.8000	29.8800	30.7000	+4.457%	8	1,066	+14.332%
2026-03-11	28.9000	29.3900	28.9000	29.3900	-0.575%	215	1,066	+19.428%
2026-03-10	29.5600	29.5600	29.5600	29.5600	-7.161%	7	1,038	+18.742%
2026-03-09	33.4500	33.5700	31.8400	31.8400	+5.083%	20	1,045	+10.239%
2026-03-06	30.6000	30.6000	30.3000	30.3000	+2.712%	7	1,059	+15.842%
2026-03-05	29.7500	29.7500	29.5000	29.5000	+2.931%	2	1,064	+18.983%
2026-03-04	28.5500	28.9000	28.5500	28.6600	-9.016%	14	1,063	+22.470%
2026-03-03	31.7000	32.9000	31.5000	31.5000	+5.000%	6	1,066	+11.429%
2026-03-02	31.7600	31.7600	29.6000	30.0000	+0.334%	59	1,064	+17.000%
2026-02-27	30.1700	30.3500	29.9000	29.9000	+4.181%	153	1,039	+17.391%
2026-02-25	28.8000	28.8000	28.7000	28.7000	-3.269%	6	996	+22.300%
2026-02-24	29.6700	29.6700	29.6700	29.6700	-5.208%	1	996	+18.301%
2026-02-23	31.2800	31.3000	31.2000	31.3000	+6.826%	19	997	+12.141%
2026-02-20	29.2500	29.3200	29.2500	29.3000	-1.347%	4	1,014	+19.795%
2026-02-19	29.7000	29.7000	29.7000	29.7000	+1.193%	1	1,014	+18.182%
2026-02-18	29.7000	30.0500	29.3500	29.3500	-5.748%	56	1,014	+19.591%
2026-02-17	31.1500	31.9000	31.1400	31.1400	+4.602%	7	1,018	+12.717%
2026-02-13	30.7500	30.7500	29.5000	29.7700	-3.344%	20	1,016	+17.904%
2026-02-12	30.8000	30.8000	30.8000	30.8000	+4.869%	5	1,016	+13.961%
2026-02-11	28.0000	29.3700	28.0000	29.3700	+0.205%	4	1,011	+19.510%
2026-02-10	29.5400	29.5400	29.3100	29.3100	+0.034%	3	1,013	+19.754%
2026-02-09	30.3600	30.3600	29.3000	29.3000	-3.650%	13	1,014	+19.795%
2026-02-06	32.3300	32.7100	30.1400	30.4100	-9.896%	19	1,021	+15.423%
2026-02-05	32.8200	34.8600	32.8200	33.7500	+3.846%	32	1,024	+4.000%
2026-02-04	31.6900	32.9300	31.6900	32.5000	+4.839%	23	1,023	+8.000%
2026-02-03	30.0000	31.0000	29.7000	31.0000	+4.062%	8	1,012	+13.226%
2026-02-02	31.1000	31.1000	29.5000	29.7900	+2.196%	21	1,006	+17.825%
2026-01-30	29.7700	29.7700	28.9500	29.1500	-5.663%	19	1,004	+20.412%
2026-01-29	30.0000	31.4400	30.0000	30.9000	+4.040%	28	1,007	+13.592%
2026-01-28	29.7000	29.7000	29.7000	29.7000	-1.000%	6	985	+18.182%
2026-01-27	29.6000	30.0000	29.6000	30.0000	-0.033%	14	983	+17.000%
2026-01-26	30.1500	30.1500	29.8900	30.0100	+3.661%	28	969	+16.961%
2026-01-23	29.1000	29.1000	28.7700	28.9500	+0.941%	6	959	+21.244%
2026-01-22	28.6800	28.6800	28.6800	28.6800	-1.781%	7	961	+22.385%
2026-01-21	30.1000	30.4200	29.0500	29.2000	-6.410%	23	965	+20.205%
2026-01-20	30.3500	31.2000	30.3500	31.2000	+7.586%	4	948	+12.500%
2026-01-16	30.0000	30.0000	29.0000	29.0000	-5.414%	6	947	+21.034%
2026-01-15	31.0000	31.0000	30.6600	30.6600	-3.281%	2	947	+14.481%
2026-01-14	31.6500	31.7000	31.6500	31.7000	+3.764%	4	947	+10.726%
2026-01-13	30.6000	30.7400	30.2400	30.5500	+0.263%	12	948	+14.894%
2026-01-12	30.8200	30.8200	30.4700	30.4700	-2.683%	3	939	+15.195%
2026-01-09	31.4100	31.4100	31.1100	31.3100	-5.121%	5	939	+12.105%
2026-01-08	33.0000	33.0000	33.0000	33.0000	-3.509%	3	937	+6.364%
2026-01-06	33.0500	34.4700	33.0500	34.2000	+5.653%	10	937	+2.632%
2026-01-05	32.5000	32.5000	32.3700	32.3700	-4.934%	5	928	+8.434%
2026-01-02	33.1000	34.0500	33.1000	34.0500	+2.901%	94	928	+3.084%
2025-12-31	33.1000	33.1000	33.0900	33.0900	+1.659%	195	809	+6.074%
2025-12-30	32.5500	32.5500	32.5500	32.5500	+1.623%	1	809	+7.834%
2025-12-29	32.0000	32.0800	32.0000	32.0300	+4.061%	7	808	+9.585%
2025-12-26	30.0000	31.0000	30.0000	30.7800	+1.887%	4	804	+14.035%
2025-12-24	30.1600	30.2100	30.1600	30.2100	-0.788%	10	801	+16.187%
2025-12-23	30.8800	30.8800	30.4500	30.4500	-0.976%	50	801	+15.271%
2025-12-22	30.7800	31.1100	30.5000	30.7500	-3.211%	62	776	+14.146%
2025-12-19	31.7500	31.9300	31.7000	31.7700	-0.688%	91	768	+10.482%
2025-12-18	31.9200	32.1000	31.8800	31.9900	-4.650%	16	685	+9.722%
2025-12-17	33.5000	33.5500	33.5000	33.5500	+1.667%	4	696	+4.620%
2025-12-16	32.5500	33.0000	32.5500	33.0000	+1.852%	2	692	+6.364%
2025-12-15	32.1500	32.9500	32.1000	32.4000	-3.571%	15	691	+8.333%
2025-12-12	32.9100	34.2600	32.9100	33.6000	-0.739%	18	692	+4.464%
2025-12-11	34.5100	34.5100	33.8500	33.8500	+2.266%	19	691	+3.693%
2025-12-10	32.9800	33.1000	32.9800	33.1000	-1.780%	4	674	+6.042%
2025-12-09	34.2100	34.2100	33.6400	33.7000	-4.125%	106	674	+4.154%
2025-12-08	34.5000	35.2500	34.5000	35.1500	+3.382%	3	672	-0.142%
2025-12-05	34.0000	34.0000	34.0000	34.0000	-1.734%	1	671	+3.235%
2025-12-04	34.2400	34.7000	34.2400	34.6000	-0.973%	25	671	+1.445%
2025-12-03	35.3500	35.4000	34.7500	34.9400	-2.944%	15	686	+0.458%
2025-12-02	36.4000	37.1000	36.0000	36.0000	-1.774%	16	689	-2.500%
2025-12-01	36.9000	36.9000	36.6500	36.6500	-0.082%	4	690	-4.229%
2025-11-28	37.2000	37.2000	36.6800	36.6800	-4.054%	31	688	-4.308%
2025-11-26	39.2000	39.6500	38.2300	38.2300	-3.191%	16	693	-8.187%
2025-11-25	39.4900	39.4900	39.4900	39.4900	-0.529%	1	693	-11.117%
2025-11-24	40.9100	40.9100	39.7000	39.7000	-5.701%	56	694	-11.587%
2025-11-21	42.3500	44.5500	42.1000	42.1000	+0.238%	58	693	-16.627%
2025-11-20	38.3200	42.2500	38.1000	42.0000	+2.314%	115	685	-16.429%
2025-11-19	41.4800	41.4800	40.8900	41.0500	+1.034%	4	586	-14.495%
2025-11-18	42.5000	42.5000	40.6300	40.6300	-1.023%	27	582	-13.611%
2025-11-17	41.7000	41.7000	39.8000	41.0500	-0.364%	19	573	-14.495%
2025-11-14	43.5500	44.0000	40.7900	41.2000	-1.317%	63	556	-14.806%
2025-11-13	39.4000	41.7500	38.8000	41.7500	+12.412%	193	545	-15.928%
2025-11-12	37.2500	37.7500	37.1400	37.1400	-0.269%	33	362	-5.493%
2025-11-11	37.7000	38.0300	37.2400	37.2400	-0.773%	8	358	-5.747%
2025-11-10	37.7900	37.9500	37.5300	37.5300	-6.781%	5	357	-6.475%
2025-11-07	40.3000	41.3500	39.9500	40.2600	+2.835%	24	357	-12.817%
2025-11-06	38.0500	39.9200	38.0500	39.1500	+5.611%	61	340	-10.345%
2025-11-05	38.0000	38.1700	37.0700	37.0700	-0.935%	36	326	-5.314%
2025-11-04	36.5000	37.5000	36.4500	37.4200	+5.201%	56	342	-6.200%
2025-11-03	35.4000	35.5700	35.4000	35.5700	-1.740%	3	336	-1.321%
2025-10-31	35.4500	36.2000	35.4500	36.2000	0.000%	47	336	-3.039%
2025-10-30	35.7300	36.7500	35.7300	36.2000	+5.233%	25	321	-3.039%
2025-10-29	34.4700	34.4700	34.4000	34.4000	-0.145%	2	318	+2.035%
2025-10-28	33.8000	34.4500	33.8000	34.4500	-0.520%	20	317	+1.887%
2025-10-27	34.3500	34.6300	33.8700	34.6300	-4.810%	43	298	+1.357%
2025-10-24	35.5600	36.3800	35.5600	36.3800	+2.914%	33	298	-3.518%
2025-10-23	38.2700	38.2700	35.1300	35.3500	-4.252%	26	282	-0.707%
2025-10-22	37.1500	37.1500	36.9200	36.9200	+2.074%	153	279	-4.930%
2025-10-21	36.3500	36.3500	35.8100	36.1700	-0.495%	6	136	-2.958%
2025-10-20	36.6800	36.6800	36.3500	36.3500	-2.127%	4	132	-3.439%
2025-10-17	37.5500	37.7100	37.1400	37.1400	-5.110%	10	128	-5.493%
2025-10-16	39.1400	39.1400	39.1400	39.1400	+2.730%	3	124	-10.322%
2025-10-13	38.1000	38.1000	38.1000	38.1000	-4.151%	1	121	-7.874%
2025-10-10	38.1400	39.7500	38.0000	39.7500	+8.607%	31	120	-11.698%
2025-10-09	37.8000	37.8000	36.6000	36.6000	-0.813%	22	96	-4.098%
2025-10-08	38.0000	38.0000	36.9000	36.9000	-1.600%	11	86	-4.878%
2025-10-07	35.9000	37.5000	35.9000	37.5000	+3.591%	3	76	-6.400%
2025-10-06	36.3400	36.3700	36.2000	36.2000	-4.862%	5	73	-3.039%
2025-10-03	36.7500	39.3000	36.7500	38.0500	+3.397%	10	74	-7.753%
2025-10-02	34.3200	36.8000	34.3200	36.8000	+5.474%	14	66	-4.620%
2025-10-01	35.7100	35.8500	34.8900	34.8900	-5.447%	10	52	+0.602%
2025-09-30	36.5500	36.9700	36.5500	36.9000	+1.096%	5	56	-4.878%
2025-09-29	35.9700	36.5000	35.6500	36.5000	+0.137%	24	51	-3.836%
2025-09-26	37.0200	37.7500	36.4500	36.4500	-2.800%	13	52	-3.704%
2025-09-25	35.6500	37.5000	35.6500	37.5000	+3.878%	19	42	-6.400%
2025-09-24	36.1900	36.1900	36.1000	36.1000	-3.733%	2	25	-2.770%
2025-09-23	36.0200	37.5000	36.0000	37.5000	0.000%	23	0	-6.400%