Dark

TSLA20280121P280
TSLA Jan 21 2028 280.00 Put (TSLA280121P00280000)
option OPRA

EOD

Jul 31, 2026

49.73+0.262%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	49.7200	49.7300	49.7200	49.7300	+0.262%	2	1,433	0.000%
2026-07-30	49.6000	49.6000	49.6000	49.6000	-5.271%	1	1,431	+0.262%
2026-07-29	50.5000	52.3600	50.5000	52.3600	+4.720%	5	1,430	-5.023%
2026-07-28	50.6500	50.6500	50.0000	50.0000	+0.442%	6	1,433	-0.540%
2026-07-27	49.7000	49.7800	49.7000	49.7800	+1.966%	2	1,433	-0.100%
2026-07-24	46.1600	49.5000	46.1600	48.8200	+4.049%	100	1,433	+1.864%
2026-07-23	42.0000	46.9200	42.0000	46.9200	+38.571%	45	1,430	+5.989%
2026-07-22	33.8600	33.8600	33.8600	33.8600	-3.119%	1	1,422	+46.869%
2026-07-20	33.0000	34.9500	33.0000	34.9500	+1.304%	34	1,421	+42.289%
2026-07-17	34.5000	34.5000	34.5000	34.5000	+7.276%	10	1,418	+44.145%
2026-07-15	32.1600	32.1600	32.1600	32.1600	-3.713%	2	1,428	+54.633%
2026-07-08	33.4000	33.4000	33.4000	33.4000	+10.049%	15	1,426	+48.892%
2026-07-06	31.5500	31.5500	30.3200	30.3500	-8.502%	3	1,426	+63.855%
2026-07-02	32.8400	33.1700	32.8400	33.1700	+13.674%	2	1,428	+49.925%
2026-07-01	28.5200	29.1800	28.5200	29.1800	-4.391%	3	1,428	+70.425%
2026-06-30	30.5200	30.5200	30.5200	30.5200	-4.625%	1	1,427	+62.942%
2026-06-29	33.2500	33.2500	32.0000	32.0000	-7.246%	2	1,428	+55.406%
2026-06-26	34.5000	34.5000	34.5000	34.5000	-6.807%	1	1,427	+44.145%
2026-06-25	37.0500	37.3000	37.0200	37.0200	-1.752%	121	1,427	+34.333%
2026-06-24	37.6800	37.6800	37.6800	37.6800	+4.493%	32	1,392	+31.980%
2026-06-23	35.6500	36.0600	35.6500	36.0600	+10.613%	2	1,376	+37.909%
2026-06-22	32.6000	32.6000	32.6000	32.6000	-3.407%	2	1,375	+52.546%
2026-06-15	33.9900	33.9900	33.6500	33.7500	-10.879%	13	1,387	+47.348%
2026-06-11	37.8700	37.8700	37.8700	37.8700	-2.321%	2	1,387	+31.318%
2026-06-10	36.6000	38.7700	36.6000	38.7700	+4.220%	6	1,389	+28.269%
2026-06-05	33.1000	37.2000	33.1000	37.2000	+20.779%	461	1,393	+33.683%
2026-06-03	30.8000	30.8000	30.8000	30.8000	-2.839%	1	1,069	+61.461%
2026-06-02	31.7000	31.7000	31.7000	31.7000	-1.858%	2	1,070	+56.877%
2026-06-01	32.3000	32.3000	32.3000	32.3000	+8.754%	1	1,072	+53.963%
2026-05-28	29.7000	29.7000	29.7000	29.7000	-1.427%	1	1,071	+67.441%
2026-05-27	29.5500	30.3500	29.5500	30.1300	-2.175%	22	1,072	+65.051%
2026-05-22	31.6500	31.6500	30.8000	30.8000	-2.222%	10	1,053	+61.461%
2026-05-21	31.5000	31.5000	31.5000	31.5000	-4.545%	1	1,058	+57.873%
2026-05-20	33.0000	33.0000	33.0000	33.0000	-1.049%	1	1,058	+50.697%
2026-05-18	32.3000	33.3500	32.3000	33.3500	+5.538%	5	1,058	+49.115%
2026-05-15	31.7500	31.7500	31.0700	31.6000	+3.947%	6	1,058	+57.373%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-0.589%	1	1,056	+63.586%
2026-05-13	32.0300	32.0300	30.5500	30.5800	-4.438%	98	1,056	+62.623%
2026-05-12	32.0000	32.0000	32.0000	32.0000	+4.575%	2	1,056	+55.406%
2026-05-11	32.0000	32.5000	30.3800	30.6000	-2.236%	11	1,056	+62.516%
2026-05-08	31.2500	31.3000	31.0600	31.3000	-2.886%	514	1,090	+58.882%
2026-05-07	31.5500	32.4500	31.5500	32.2300	-7.118%	4	1,534	+54.297%
2026-05-06	34.8000	34.8000	34.7000	34.7000	-1.644%	2	1,536	+43.314%
2026-05-05	35.6000	35.6000	35.2800	35.2800	+0.829%	2	1,537	+40.958%
2026-05-01	36.2000	36.2000	34.9900	34.9900	-7.921%	4	1,537	+42.126%
2026-04-28	38.1500	38.1500	38.0000	38.0000	-5.426%	2	1,537	+30.868%
2026-04-27	39.9700	40.4900	39.9700	40.1800	+5.183%	8	1,536	+23.768%
2026-04-22	37.8000	38.2000	37.8000	38.2000	+0.262%	21	1,539	+30.183%
2026-04-21	38.1000	38.1000	38.1000	38.1000	-0.807%	2	1,557	+30.525%
2026-04-20	38.6000	38.6000	38.4100	38.4100	+3.114%	24	1,557	+29.471%
2026-04-17	36.5200	37.2500	36.5200	37.2500	-6.875%	10	1,533	+33.503%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+3.013%	1	1,533	+24.325%
2026-04-15	40.5500	40.5500	38.8300	38.8300	-9.021%	40	1,534	+28.071%
2026-04-14	42.6800	42.6800	42.6800	42.6800	-3.874%	100	1,525	+16.518%
2026-04-13	44.4000	44.4000	44.4000	44.4000	-5.472%	2	1,425	+12.005%
2026-04-09	49.7500	49.7500	46.9700	46.9700	-3.750%	21	1,425	+5.876%
2026-04-08	48.3600	48.8000	48.3600	48.8000	-3.271%	128	1,425	+1.906%
2026-04-07	50.6300	50.6400	50.4500	50.4500	+4.236%	4	1,297	-1.427%
2026-04-06	48.4000	48.4000	48.4000	48.4000	+16.795%	1	1,293	+2.748%
2026-04-01	41.9000	41.9000	41.4400	41.4400	-13.414%	2	1,292	+20.005%
2026-03-30	47.8300	47.8600	47.8300	47.8600	+3.818%	3	1,290	+3.907%
2026-03-27	44.9300	46.5100	44.9300	46.1000	+6.221%	16	1,289	+7.874%
2026-03-26	43.3700	43.4000	43.3700	43.4000	+11.054%	2	1,291	+14.585%
2026-03-25	39.0800	39.0800	39.0800	39.0800	-6.462%	1	1,289	+27.252%
2026-03-24	41.7800	41.7800	41.7800	41.7800	+0.918%	1	1,290	+19.028%
2026-03-23	41.4000	41.4000	41.4000	41.4000	-7.071%	8	1,289	+20.121%
2026-03-20	43.0300	44.5500	43.0300	44.5500	+7.349%	8	1,281	+11.627%
2026-03-19	41.1300	41.5000	41.1300	41.5000	+8.355%	2	1,289	+19.831%
2026-03-18	37.7500	38.3000	37.7500	38.3000	-0.623%	5	1,288	+29.843%
2026-03-17	38.3000	38.5400	38.3000	38.5400	-12.963%	7	1,286	+29.035%
2026-03-09	44.2800	44.2800	44.2800	44.2800	+10.012%	15	1,279	+12.308%
2026-03-06	40.7300	40.7300	40.2500	40.2500	+5.229%	15	1,294	+23.553%
2026-03-04	38.2500	38.2500	38.2500	38.2500	-10.211%	1	1,295	+30.013%
2026-03-03	42.6000	42.6000	42.6000	42.6000	+6.473%	2	1,296	+16.737%
2026-03-02	40.0100	40.0100	40.0100	40.0100	-0.349%	1	1,298	+24.294%
2026-02-27	39.5500	40.1500	39.5500	40.1500	+1.929%	4	1,298	+23.861%
2026-02-26	39.8000	39.8000	39.3900	39.3900	+3.522%	464	1,294	+26.250%
2026-02-25	37.5000	38.1000	37.5000	38.0500	-2.361%	17	1,667	+30.696%
2026-02-24	39.5500	39.5500	38.9700	38.9700	-6.096%	2	1,667	+27.611%
2026-02-23	41.5000	41.5000	41.2500	41.5000	+6.465%	176	1,667	+19.831%
2026-02-19	38.9800	38.9800	38.9800	38.9800	-2.526%	11	1,831	+27.578%
2026-02-18	39.8400	39.9900	39.8400	39.9900	-3.522%	2	1,831	+24.356%
2026-02-17	41.4500	41.4500	41.4500	41.4500	+2.472%	1	1,831	+19.976%
2026-02-12	40.1900	40.4500	40.1900	40.4500	+2.276%	11	1,831	+22.942%
2026-02-09	39.5500	39.5500	39.5500	39.5500	-1.372%	50	1,841	+25.740%
2026-02-06	42.0200	42.0200	40.1000	40.1000	-7.283%	14	1,841	+24.015%
2026-02-05	44.4700	46.0500	43.2500	43.2500	-0.598%	12	1,839	+14.983%
2026-02-04	40.9000	43.5100	40.9000	43.5100	+7.036%	19	1,844	+14.296%
2026-02-03	40.6500	40.6500	40.6500	40.6500	+3.225%	1	1,860	+22.337%
2026-02-02	39.3800	39.3800	39.3800	39.3800	+0.204%	2	1,861	+26.282%
2026-01-30	38.4000	39.3000	38.4000	39.3000	-3.558%	22	1,863	+26.539%
2026-01-29	40.3800	40.9500	40.3800	40.7500	+4.702%	7	1,862	+22.037%
2026-01-28	38.9200	38.9200	38.9200	38.9200	-1.168%	1	1,867	+27.775%
2026-01-27	39.1700	39.4400	39.1500	39.3800	+0.716%	11	1,867	+26.282%
2026-01-26	39.1000	39.1000	39.1000	39.1000	+3.989%	1	1,864	+27.187%
2026-01-23	37.6000	37.6000	37.6000	37.6000	-6.141%	1	1,864	+32.261%
2026-01-21	39.2000	40.1000	39.2000	40.0600	-2.173%	5	1,864	+24.139%
2026-01-20	40.4800	40.9500	40.4800	40.9500	+2.760%	2	1,863	+21.441%
2026-01-13	39.8500	39.8500	39.8500	39.8500	+0.759%	4	1,862	+24.793%
2026-01-12	39.5500	39.5500	39.5500	39.5500	-2.466%	1	1,866	+25.740%
2026-01-09	41.1000	41.1000	40.5500	40.5500	-4.137%	8	1,866	+22.639%
2026-01-08	42.4100	42.6500	42.3000	42.3000	-4.407%	3	1,870	+17.565%
2026-01-06	43.7200	44.4800	43.7200	44.2500	+5.332%	28	1,869	+12.384%
2026-01-05	41.9400	42.0100	41.7000	42.0100	-4.414%	11	1,878	+18.377%
2026-01-02	42.9800	43.9500	42.6600	43.9500	+4.320%	198	1,876	+13.151%
2025-12-31	42.1300	42.1300	42.1300	42.1300	+0.429%	1	2,047	+18.039%
2025-12-30	42.1500	42.1500	41.9500	41.9500	+1.231%	2	2,047	+18.546%
2025-12-29	41.1500	41.4400	41.1500	41.4400	+5.849%	6	2,046	+20.005%
2025-12-24	39.8900	39.8900	39.1500	39.1500	-0.886%	3	2,042	+27.024%
2025-12-23	39.5000	39.5000	39.5000	39.5000	-0.253%	3	2,042	+25.899%
2025-12-22	39.5500	39.8000	39.5500	39.6000	-4.000%	24	2,042	+25.581%
2025-12-19	40.8000	41.2500	40.8000	41.2500	+1.227%	2	2,020	+20.558%
2025-12-18	42.0500	42.0500	40.7500	40.7500	-1.996%	7	2,020	+22.037%
2025-12-16	42.3400	42.3400	41.5800	41.5800	-1.094%	8	2,022	+19.601%
2025-12-15	41.4500	42.0400	41.1300	42.0400	-3.578%	11	2,024	+18.292%
2025-12-11	44.4300	44.4300	43.6000	43.6000	-0.229%	4	2,017	+14.060%
2025-12-10	43.7000	43.7000	43.7000	43.7000	-0.023%	2	2,017	+13.799%
2025-12-09	44.6000	44.6000	43.7100	43.7100	-4.501%	3	2,017	+13.773%
2025-12-08	44.9000	45.7700	44.9000	45.7700	+3.365%	7	2,018	+8.652%
2025-12-04	44.5000	44.5000	44.2800	44.2800	-1.050%	6	2,014	+12.308%
2025-12-03	45.6000	45.6000	44.7100	44.7500	-5.491%	37	2,018	+11.128%
2025-12-02	47.0000	47.3500	46.6100	47.3500	+0.531%	20	2,009	+5.026%
2025-12-01	47.0000	47.4500	46.8500	47.1000	-0.191%	11	2,009	+5.584%
2025-11-28	47.6500	47.6500	47.1900	47.1900	-4.878%	27	2,012	+5.382%
2025-11-26	49.8500	49.8500	49.6100	49.6100	-3.200%	4	2,037	+0.242%
2025-11-25	52.2000	52.2000	50.9500	51.2500	+0.985%	82	2,037	-2.966%
2025-11-24	50.9200	50.9200	50.7500	50.7500	-5.704%	2	2,035	-2.010%
2025-11-21	54.0000	56.7800	53.8200	53.8200	+1.739%	8	2,035	-7.599%
2025-11-20	49.0000	53.4500	48.8000	52.9000	+0.380%	231	2,033	-5.992%
2025-11-19	51.2700	52.7000	51.2700	52.7000	-0.847%	2	1,810	-5.636%
2025-11-18	53.1500	53.1500	53.1500	53.1500	+2.408%	225	1,810	-6.435%
2025-11-17	51.0000	52.0000	50.2500	51.9000	-1.853%	159	1,585	-4.181%
2025-11-14	55.9000	55.9000	51.9500	52.8800	-0.320%	101	1,431	-5.957%
2025-11-13	49.1200	53.3100	49.1200	53.0500	+9.381%	8	1,430	-6.258%
2025-11-12	47.2500	48.5000	47.2500	48.5000	+1.168%	3	1,427	+2.536%
2025-11-11	48.6700	48.6700	47.9400	47.9400	-0.021%	3	1,424	+3.734%
2025-11-10	47.9500	47.9500	47.9500	47.9500	-5.331%	1	1,423	+3.712%
2025-11-07	51.0500	52.7500	50.6500	50.6500	+1.300%	15	1,424	-1.816%
2025-11-06	48.1000	50.8500	48.1000	50.0000	+5.798%	34	1,422	-0.540%
2025-11-05	48.6700	48.6700	47.2600	47.2600	-2.254%	6	1,410	+5.226%
2025-11-04	47.4000	48.3500	47.3000	48.3500	+6.147%	11	1,413	+2.854%
2025-11-03	45.5200	45.5500	45.4500	45.5500	-1.407%	4	1,409	+9.177%
2025-10-31	45.5500	46.6500	45.5500	46.2000	+0.697%	255	1,409	+7.641%
2025-10-30	45.8800	45.8800	45.8800	45.8800	+3.989%	3	1,207	+8.391%
2025-10-29	44.6700	44.6700	44.1200	44.1200	+0.455%	6	1,210	+12.715%
2025-10-28	43.9200	43.9200	43.9200	43.9200	-0.182%	2	1,209	+13.229%
2025-10-27	45.5500	45.5500	44.0000	44.0000	-6.283%	5	1,212	+13.023%
2025-10-24	46.0000	47.2500	46.0000	46.9500	+2.556%	11	1,212	+5.921%
2025-10-23	49.6200	49.6200	45.7300	45.7800	-3.275%	24	1,208	+8.628%
2025-10-22	47.3500	47.8800	47.3300	47.3300	+1.807%	14	1,207	+5.071%
2025-10-21	47.3500	47.3500	46.4000	46.4900	-1.504%	6	1,207	+6.969%
2025-10-20	47.2000	47.2000	47.2000	47.2000	-1.069%	1	1,206	+5.360%
2025-10-16	47.7100	47.7100	47.7100	47.7100	-1.344%	1	1,206	+4.234%
2025-10-14	48.4300	48.4300	48.3600	48.3600	-0.289%	2	1,205	+2.833%
2025-10-13	48.9800	49.3500	48.5000	48.5000	-4.433%	5	1,206	+2.536%
2025-10-10	46.7400	51.2500	46.5500	50.7500	+4.986%	22	1,203	-2.010%
2025-10-09	48.0500	48.3400	48.0500	48.3400	+1.661%	2	1,204	+2.875%
2025-10-08	47.6500	47.8900	47.5500	47.5500	-1.349%	16	1,205	+4.585%
2025-10-07	46.9000	48.2000	46.9000	48.2000	+2.925%	2	1,208	+3.174%
2025-10-06	47.3000	47.3000	46.8100	46.8300	-4.623%	4	1,208	+6.193%
2025-10-03	49.0500	50.5500	48.8500	49.1000	+2.292%	18	1,206	+1.283%
2025-10-02	44.3500	48.0000	44.3500	48.0000	+6.667%	14	1,201	+3.604%
2025-10-01	46.4000	46.4000	44.8000	45.0000	-3.537%	351	1,200	+10.511%
2025-09-30	47.2700	47.8900	46.6500	46.6500	-1.165%	46	1,093	+6.602%
2025-09-29	46.8500	47.2000	46.7000	47.2000	0.000%	3	1,074	+5.360%
2025-09-26	47.9700	47.9700	47.2000	47.2000	-3.476%	4	1,074	+5.360%
2025-09-25	47.9000	49.1000	47.9000	48.9000	+5.616%	16	1,076	+1.697%
2025-09-24	47.2000	47.2000	46.3000	46.3000	-5.123%	13	1,073	+7.408%
2025-09-23	47.4000	49.0000	47.4000	48.8000	+1.773%	10	1,082	+1.906%
2025-09-22	46.7700	47.9500	45.9500	47.9500	-0.270%	110	1,078	+3.712%
2025-09-19	48.3100	48.7500	47.5500	48.0800	-2.376%	258	1,094	+3.432%
2025-09-18	47.8400	49.2500	47.5800	49.2500	+2.711%	101	915	+0.975%
2025-09-17	49.3300	49.8000	47.4700	47.9500	-1.520%	399	843	+3.712%
2025-09-16	49.7500	49.7500	48.6000	48.6900	-2.853%	618	619	+2.136%
2025-09-15	50.0000	51.2300	49.1000	50.1200	0.000%	210	177	-0.778%