Dark

TSLA20280121P290
TSLA Jan 21 2028 290.00 Put (TSLA280121P00290000)
option OPRA

EOD

Jul 31, 2026

53.25-2.347%(-1.28)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	53.5800	53.5900	53.2500	53.2500	-2.347%	16	1,399	0.000%
2026-07-30	54.6500	54.6500	54.5300	54.5300	-5.330%	2	1,386	-2.347%
2026-07-29	55.2300	57.6000	55.2300	57.6000	+5.688%	7	1,386	-7.552%
2026-07-28	55.4000	55.4000	54.5000	54.5000	+0.982%	375	1,492	-2.294%
2026-07-27	53.2600	54.8500	53.2600	53.9700	-0.736%	5	1,024	-1.334%
2026-07-24	51.8900	54.6500	51.8900	54.3700	+8.740%	6	1,023	-2.060%
2026-07-23	46.7900	50.9000	46.7900	50.0000	+34.626%	113	1,019	+6.500%
2026-07-22	36.7700	37.2300	36.7700	37.1400	-2.160%	112	974	+43.376%
2026-07-20	37.9600	37.9600	37.9600	37.9600	+7.353%	1	983	+40.279%
2026-07-14	35.2500	35.3600	35.2500	35.3600	-2.910%	4	983	+50.594%
2026-07-13	36.2700	36.4200	36.2700	36.4200	+6.243%	4	983	+46.211%
2026-07-10	34.2800	34.2800	34.2800	34.2800	-4.989%	1	981	+55.338%
2026-07-09	36.5500	36.5500	36.0800	36.0800	+7.734%	2	981	+47.589%
2026-07-06	33.4900	33.4900	33.4900	33.4900	+4.136%	1	982	+59.003%
2026-07-01	32.3300	32.3300	31.9000	32.1600	-20.886%	4	982	+65.578%
2026-06-25	41.3500	41.3500	40.6500	40.6500	+8.835%	114	981	+30.996%
2026-06-15	37.1800	37.3500	37.0500	37.3500	-12.118%	15	914	+42.570%
2026-06-12	42.5000	42.5000	42.5000	42.5000	+0.759%	20	914	+25.294%
2026-06-11	42.1800	42.1800	42.1800	42.1800	-2.923%	100	914	+26.245%
2026-06-10	42.5500	43.4500	42.5000	43.4500	+8.625%	22	814	+22.555%
2026-06-09	39.0000	40.0000	39.0000	40.0000	+7.469%	100	804	+33.125%
2026-06-08	37.9000	37.9000	37.2100	37.2200	-9.109%	11	704	+43.068%
2026-06-05	36.6500	40.9500	36.6500	40.9500	+18.182%	22	696	+30.037%
2026-06-02	35.0000	35.0000	34.6500	34.6500	+2.515%	80	681	+53.680%
2026-06-01	33.8000	33.8000	33.8000	33.8000	+3.840%	1	601	+57.544%
2026-05-29	32.5500	32.5500	32.5500	32.5500	-0.611%	1	602	+63.594%
2026-05-28	32.5800	32.7500	32.5800	32.7500	-1.057%	2	602	+62.595%
2026-05-27	33.1000	33.1000	33.1000	33.1000	-1.780%	50	601	+60.876%
2026-05-26	33.7000	33.7000	33.7000	33.7000	-2.177%	1	589	+58.012%
2026-05-15	34.4500	34.4500	34.4500	34.4500	+3.765%	4	590	+54.572%
2026-05-14	33.9000	33.9000	33.0600	33.2000	-5.359%	5	594	+60.392%
2026-05-13	35.0800	35.0800	35.0800	35.0800	+4.095%	1	595	+51.796%
2026-05-11	33.6500	33.7000	33.6500	33.7000	-1.028%	3	595	+58.012%
2026-05-08	34.7300	34.7300	33.9200	34.0500	-3.129%	207	595	+56.388%
2026-05-07	35.1500	35.1500	35.1500	35.1500	-8.938%	1	527	+51.494%
2026-05-01	39.1900	39.1900	38.6000	38.6000	-7.766%	11	522	+37.953%
2026-04-30	41.8500	41.8500	41.8500	41.8500	-0.167%	1	522	+27.240%
2026-04-27	41.9200	41.9200	41.9200	41.9200	-3.543%	1	521	+27.028%
2026-04-24	43.4600	43.4600	43.4600	43.4600	-0.435%	1	520	+22.526%
2026-04-23	42.9500	43.6500	42.9500	43.6500	+5.054%	2	521	+21.993%
2026-04-17	41.5500	41.5500	41.5500	41.5500	-1.142%	1	521	+28.159%
2026-04-15	42.0300	42.0300	42.0300	42.0300	-8.352%	2	521	+26.695%
2026-04-14	45.8600	45.8600	45.8600	45.8600	-9.707%	1	523	+16.114%
2026-04-10	51.0000	51.0000	50.7900	50.7900	-3.624%	2	522	+4.843%
2026-04-09	52.7000	52.7000	52.7000	52.7000	+0.057%	20	520	+1.044%
2026-04-08	50.7500	52.6700	50.7500	52.6700	+4.132%	5	503	+1.101%
2026-04-06	50.5800	50.5800	50.5800	50.5800	+4.289%	1	502	+5.279%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+6.080%	10	501	+9.794%
2026-04-01	45.7200	45.7200	45.7200	45.7200	-6.311%	1	501	+16.470%
2026-03-31	48.8000	48.8000	48.8000	48.8000	-4.873%	1	500	+9.119%
2026-03-30	51.3000	51.3000	51.2500	51.3000	+1.786%	25	500	+3.801%
2026-03-27	50.6300	50.6300	50.4000	50.4000	+6.893%	26	481	+5.655%
2026-03-26	47.0600	47.2500	47.0500	47.1500	+10.164%	255	475	+12.937%
2026-03-25	42.8000	42.8000	42.8000	42.8000	-4.251%	1	250	+24.416%
2026-03-24	44.9000	44.9000	44.3900	44.7000	-4.487%	17	250	+19.128%
2026-03-20	46.8000	46.8000	46.8000	46.8000	+13.592%	1	242	+13.782%
2026-03-18	41.2000	41.2000	41.2000	41.2000	-5.396%	5	242	+29.248%
2026-03-16	43.5500	43.5500	43.5500	43.5500	-0.412%	2	242	+22.273%
2026-03-13	44.5700	44.5700	43.7300	43.7300	+5.373%	5	240	+21.770%
2026-03-11	40.9100	41.5000	40.9100	41.5000	-2.924%	6	235	+28.313%
2026-03-10	42.7500	42.7500	42.7500	42.7500	-3.215%	1	235	+24.561%
2026-03-09	48.2500	48.2500	44.1700	44.1700	-0.406%	21	235	+20.557%
2026-03-06	44.3500	44.3500	44.3500	44.3500	+5.595%	3	235	+20.068%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+1.327%	1	235	+26.786%
2026-03-04	41.4500	41.4500	41.4500	41.4500	-6.349%	1	235	+28.468%
2026-03-03	45.5000	45.6500	44.2600	44.2600	+0.249%	12	235	+20.312%
2026-02-27	44.0000	44.1500	44.0000	44.1500	+6.386%	2	234	+20.612%
2026-02-25	41.5000	41.5000	41.5000	41.5000	-4.707%	1	231	+28.313%
2026-02-24	43.5500	43.5500	43.5500	43.5500	-4.265%	1	231	+22.273%
2026-02-23	45.4900	45.4900	45.4900	45.4900	+6.910%	3	231	+17.059%
2026-02-19	42.5500	42.5500	42.5500	42.5500	+0.024%	11	231	+25.147%
2026-02-18	42.5400	42.5400	42.5400	42.5400	-5.467%	1	231	+25.176%
2026-02-17	45.8800	45.8800	45.0000	45.0000	+10.024%	2	232	+18.333%
2026-02-11	40.9000	40.9000	40.9000	40.9000	-3.583%	10	231	+30.196%
2026-02-10	42.4200	42.4200	42.4200	42.4200	-3.062%	1	231	+25.530%
2026-02-09	43.7600	43.7600	43.7600	43.7600	-7.874%	12	232	+21.686%
2026-02-05	50.0000	50.0000	47.3000	47.5000	+4.741%	3	223	+12.105%
2026-02-04	46.2000	46.2000	45.3500	45.3500	+5.539%	3	222	+17.420%
2026-02-02	43.0500	43.0500	42.9700	42.9700	+0.515%	12	224	+23.924%
2026-01-30	42.7500	42.7500	42.7500	42.7500	-4.469%	2	216	+24.561%
2026-01-29	44.0000	44.7500	44.0000	44.7500	+4.776%	3	216	+18.994%
2026-01-27	42.7300	42.7300	42.7100	42.7100	-1.816%	6	214	+24.678%
2026-01-20	43.5000	43.5000	43.5000	43.5000	+4.819%	15	214	+22.414%
2026-01-16	41.5000	41.5000	41.5000	41.5000	-3.712%	7	214	+28.313%
2026-01-15	43.1000	43.1000	43.1000	43.1000	+0.116%	1	214	+23.550%
2026-01-12	42.8000	43.0500	42.8000	43.0500	-3.280%	6	214	+23.693%
2026-01-09	44.8500	44.8500	44.5100	44.5100	-3.866%	17	214	+19.636%
2026-01-08	47.4000	47.4000	46.3000	46.3000	0.000%	116	215	+15.011%
2026-01-07	47.3700	47.3700	46.2500	46.3000	-4.041%	11	261	+15.011%
2026-01-06	47.5000	48.2500	47.5000	48.2500	+6.184%	5	255	+10.363%
2026-01-05	45.3500	45.4400	45.3500	45.4400	-4.337%	3	251	+17.188%
2026-01-02	45.3000	47.5000	45.3000	47.5000	+4.649%	120	251	+12.105%
2025-12-30	45.2200	45.3900	45.2200	45.3900	+1.476%	3	141	+17.317%
2025-12-29	44.7000	44.7300	44.7000	44.7300	+4.632%	3	140	+19.048%
2025-12-23	42.9000	42.9000	42.7500	42.7500	-0.070%	4	137	+24.561%
2025-12-22	42.9100	42.9100	42.6400	42.7800	-2.684%	9	134	+24.474%
2025-12-19	43.9600	43.9600	43.9600	43.9600	-0.588%	1	130	+21.133%
2025-12-18	45.0600	45.0600	44.2200	44.2200	-5.005%	4	129	+20.421%
2025-12-17	44.4500	46.5500	44.2900	46.5500	+2.873%	6	133	+14.393%
2025-12-15	44.9000	45.2500	44.6300	45.2500	-2.897%	11	131	+17.680%
2025-12-12	46.2300	46.6000	46.1400	46.6000	-0.935%	5	134	+14.270%
2025-12-09	47.9500	47.9500	47.0400	47.0400	-4.970%	3	129	+13.202%
2025-12-08	49.2500	49.5000	49.2500	49.5000	+4.320%	3	129	+7.576%
2025-12-05	46.8000	47.5000	46.8000	47.4500	-6.961%	4	126	+12.223%
2025-12-01	51.2500	51.2500	51.0000	51.0000	-0.293%	2	127	+4.412%
2025-11-28	51.1500	51.1500	51.1500	51.1500	-7.454%	10	127	+4.106%
2025-11-25	57.1800	57.1800	55.0400	55.2700	+0.987%	26	123	-3.655%
2025-11-24	54.7500	54.7600	54.4700	54.7300	-5.865%	25	149	-2.704%
2025-11-21	58.1400	58.1400	58.1400	58.1400	+10.218%	3	124	-8.411%
2025-11-20	52.7500	52.7500	52.7500	52.7500	-6.306%	1	121	+0.948%
2025-11-19	56.3000	56.3000	56.3000	56.3000	-1.054%	1	120	-5.417%
2025-11-17	56.9000	56.9000	56.9000	56.9000	+0.619%	2	120	-6.415%
2025-11-13	53.4000	57.5000	53.4000	56.5500	+9.381%	5	118	-5.836%
2025-11-12	52.5000	52.5000	51.7000	51.7000	-1.748%	12	115	+2.998%
2025-11-11	52.1500	52.6200	52.1500	52.6200	-1.276%	12	114	+1.197%
2025-11-10	53.3000	53.3000	53.3000	53.3000	-2.790%	8	114	-0.094%
2025-11-07	56.4800	56.4800	54.8300	54.8300	+1.069%	2	114	-2.882%
2025-11-06	51.9000	54.4400	51.9000	54.2500	+6.582%	11	115	-1.843%
2025-11-05	50.9000	50.9000	50.9000	50.9000	-0.838%	1	111	+4.617%
2025-11-04	51.0000	51.3300	51.0000	51.3300	+4.648%	2	112	+3.741%
2025-11-03	49.0500	49.0500	49.0500	49.0500	-2.291%	1	110	+8.563%
2025-10-31	49.6200	50.2000	49.6200	50.2000	-1.084%	13	110	+6.076%
2025-10-30	50.6400	50.7500	50.6400	50.7500	+5.950%	2	111	+4.926%
2025-10-29	48.2500	48.2500	47.9000	47.9000	-0.208%	2	109	+11.169%
2025-10-28	48.0000	48.0000	48.0000	48.0000	+0.989%	1	110	+10.938%
2025-10-27	49.3500	49.3500	47.5300	47.5300	-7.888%	4	113	+12.035%
2025-10-24	49.5500	51.6000	49.5500	51.6000	+5.955%	5	113	+3.198%
2025-10-23	52.3000	52.3000	48.7000	48.7000	-6.166%	9	109	+9.343%
2025-10-22	51.4400	51.9000	51.4400	51.9000	+3.325%	2	112	+2.601%
2025-10-21	50.0000	50.2300	50.0000	50.2300	-1.510%	4	111	+6.012%
2025-10-20	51.0000	51.0000	50.9000	51.0000	-2.168%	3	115	+4.412%
2025-10-17	52.1300	52.1300	52.1300	52.1300	-4.349%	1	115	+2.148%
2025-10-16	54.5000	54.5000	54.5000	54.5000	+3.730%	2	114	-2.294%
2025-10-14	54.5000	54.5000	52.5400	52.5400	+0.076%	17	112	+1.351%
2025-10-13	52.5000	52.5000	52.5000	52.5000	-4.545%	2	115	+1.429%
2025-10-10	50.6100	55.0000	50.6100	55.0000	+5.871%	7	117	-3.182%
2025-10-08	51.9500	51.9500	51.9500	51.9500	-1.048%	2	119	+2.502%
2025-10-07	52.0500	52.5000	52.0500	52.5000	+4.582%	2	117	+1.429%
2025-10-06	50.6300	50.6300	50.2000	50.2000	-5.086%	12	116	+6.076%
2025-10-03	53.2600	55.0000	52.8900	52.8900	+3.402%	9	114	+0.681%
2025-10-02	48.5000	51.1500	48.2300	51.1500	+5.074%	4	108	+4.106%
2025-10-01	49.1200	49.1500	48.5900	48.6800	-5.841%	23	105	+9.388%
2025-09-30	51.7000	51.7000	51.7000	51.7000	+0.682%	1	116	+2.998%
2025-09-29	51.3500	51.3500	51.3500	51.3500	+0.430%	1	116	+3.700%
2025-09-26	52.0000	53.6500	51.1300	51.1300	-3.163%	6	115	+4.146%
2025-09-25	52.9700	52.9700	52.8000	52.8000	+4.451%	3	114	+0.852%
2025-09-24	50.7500	50.7500	50.3700	50.5500	-4.442%	7	114	+5.341%
2025-09-23	51.5900	52.9000	51.2500	52.9000	+3.868%	8	120	+0.662%
2025-09-22	51.1200	51.7100	49.7200	50.9300	-1.774%	81	124	+4.555%
2025-09-19	52.7000	52.7000	51.8000	51.8500	-2.409%	14	75	+2.700%
2025-09-18	52.0500	53.1300	52.0500	53.1300	+1.977%	5	67	+0.226%
2025-09-17	53.7900	53.7900	51.7800	52.1000	-2.580%	47	66	+2.207%
2025-09-16	53.9500	54.0000	53.1500	53.4800	-3.379%	38	39	-0.430%
2025-09-15	54.0000	55.7500	53.5500	55.3500	0.000%	16	13	-3.794%