Dark

TSLA20280121P300
TSLA Jan 21 2028 300.00 Put (TSLA280121P00300000)
option OPRA

EOD

Jul 31, 2026

58.45+0.481%(+0.28)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	58.0000	60.3000	58.0000	58.4500	+0.481%	29	7,447	0.000%
2026-07-30	60.3000	60.3500	58.1700	58.1700	-7.121%	15	7,444	+0.481%
2026-07-29	59.7700	63.1500	59.7700	62.6300	+4.296%	106	7,438	-6.674%
2026-07-28	61.3500	62.0100	59.8800	60.0500	+1.179%	533	7,432	-2.664%
2026-07-27	58.0000	60.4000	57.5500	59.3500	+1.766%	35	7,180	-1.516%
2026-07-24	56.2000	60.2500	55.8000	58.3200	+4.050%	910	7,178	+0.223%
2026-07-23	48.9000	57.0800	46.8500	56.0500	+35.419%	2,771	6,380	+4.282%
2026-07-22	41.5000	41.5000	40.8300	41.3900	+2.324%	6	4,998	+41.218%
2026-07-21	41.3000	41.3000	40.0000	40.4500	-5.047%	305	4,999	+44.499%
2026-07-20	41.7000	42.6000	41.7000	42.6000	+4.874%	28	4,697	+37.207%
2026-07-17	40.7000	41.4000	40.0000	40.6200	+1.171%	716	4,693	+43.895%
2026-07-16	40.1500	40.1500	40.1500	40.1500	+2.685%	2	4,156	+45.579%
2026-07-15	37.5000	40.0000	37.5000	39.1000	+0.051%	374	4,158	+49.488%
2026-07-14	39.0800	39.0800	39.0800	39.0800	-2.300%	1	4,158	+49.565%
2026-07-13	39.4000	40.0000	39.4000	40.0000	+7.904%	3	4,157	+46.125%
2026-07-10	37.4500	37.4500	37.0700	37.0700	-2.293%	27	4,158	+57.675%
2026-07-09	40.3400	40.3400	37.9400	37.9400	-7.192%	70	4,158	+54.059%
2026-07-08	40.1500	40.8800	40.0400	40.8800	+4.767%	5	4,142	+42.979%
2026-07-07	37.4200	39.0200	37.4200	39.0200	+8.089%	63	4,140	+49.795%
2026-07-06	40.3000	40.3000	36.1000	36.1000	-11.520%	1,038	4,119	+61.911%
2026-07-02	36.7700	41.3500	36.7700	40.8000	+16.173%	1,014	3,820	+43.260%
2026-07-01	36.5000	36.5000	34.8000	35.1200	-3.622%	6	3,820	+66.429%
2026-06-30	37.5000	37.5000	36.2000	36.4400	-4.231%	4	3,819	+60.401%
2026-06-29	42.8500	42.8500	37.7500	38.0500	-11.202%	2,528	3,821	+53.614%
2026-06-26	43.5000	43.5000	42.1000	42.8500	-4.566%	1,002	5,690	+36.406%
2026-06-25	44.8500	45.0000	44.8500	44.9000	+3.456%	79	4,785	+30.178%
2026-06-24	44.0000	44.0000	43.4000	43.4000	-1.699%	5	4,707	+34.677%
2026-06-23	42.9500	44.5200	42.9000	44.1500	+11.772%	1,512	4,705	+32.390%
2026-06-22	39.3800	39.5000	39.3800	39.5000	-6.509%	11	3,583	+47.975%
2026-06-17	40.6000	42.2500	40.6000	42.2500	+4.321%	112	3,509	+38.343%
2026-06-16	40.6000	40.6500	40.5000	40.5000	-0.857%	6	3,509	+44.321%
2026-06-15	40.6800	40.8500	40.4100	40.8500	-4.444%	8	3,507	+43.084%
2026-06-12	42.7500	42.7500	42.7500	42.7500	-2.841%	1	3,507	+36.725%
2026-06-11	46.0000	46.0000	43.9000	44.0000	-6.977%	5	3,507	+32.841%
2026-06-10	43.6500	47.3500	43.6500	47.3000	+5.888%	79	3,508	+23.573%
2026-06-09	40.8800	46.2400	40.8800	44.6700	+10.296%	27	3,458	+30.848%
2026-06-08	41.5000	41.6800	40.5000	40.5000	-9.578%	116	3,457	+44.321%
2026-06-05	40.0000	44.7900	40.0000	44.7900	+17.714%	464	3,342	+30.498%
2026-06-04	38.0500	38.0500	38.0500	38.0500	+0.528%	1	3,026	+53.614%
2026-06-03	38.1200	38.1700	36.7000	37.8500	-1.663%	9	3,026	+54.425%
2026-06-02	38.4900	38.4900	38.4900	38.4900	-0.104%	1	3,028	+51.858%
2026-06-01	36.1000	38.5300	36.1000	38.5300	+8.079%	479	3,028	+51.700%
2026-05-29	35.7500	36.5000	35.6200	35.6500	+0.140%	9	3,002	+63.955%
2026-05-28	36.1200	36.1500	35.6000	35.6000	-0.891%	24	3,001	+64.185%
2026-05-27	35.0000	36.1700	35.0000	35.9200	-1.101%	17	2,991	+62.723%
2026-05-26	36.9500	36.9500	36.3200	36.3200	-1.492%	15	2,992	+60.931%
2026-05-22	38.2000	38.2000	36.8700	36.8700	-2.846%	8	2,992	+58.530%
2026-05-21	39.0000	39.1000	37.9500	37.9500	-7.213%	90	2,985	+54.018%
2026-05-19	42.2500	42.2500	40.9000	40.9000	+3.023%	45	2,985	+42.910%
2026-05-18	38.2500	40.1500	38.2500	39.7000	+6.720%	72	3,068	+47.229%
2026-05-15	37.7600	37.9000	37.2000	37.2000	+2.198%	24	3,068	+57.124%
2026-05-14	36.7100	37.0300	36.1000	36.4000	+0.193%	14	3,030	+60.577%
2026-05-13	37.9800	37.9800	36.3000	36.3300	-5.391%	6	3,022	+60.886%
2026-05-12	36.4500	39.5000	36.4500	38.4000	+4.775%	7	3,022	+52.214%
2026-05-11	36.7500	36.8000	36.2500	36.6500	-2.914%	242	3,022	+59.482%
2026-05-08	37.0500	37.7500	37.0500	37.7500	-2.656%	302	3,069	+54.834%
2026-05-07	39.6000	40.2800	38.2500	38.7800	-4.365%	1,092	2,910	+50.722%
2026-05-06	42.1100	42.1100	40.4500	40.5500	-5.035%	9	3,571	+44.143%
2026-05-04	42.6500	42.7000	42.5500	42.7000	+1.209%	48	3,569	+36.885%
2026-05-01	44.2200	44.2200	41.9900	42.1900	-4.374%	28	3,605	+38.540%
2026-04-30	44.7500	44.7500	44.0500	44.1200	-3.033%	55	3,605	+32.480%
2026-04-29	46.1500	46.1500	45.5000	45.5000	-1.087%	236	3,654	+28.462%
2026-04-28	46.4800	46.4800	45.5000	46.0000	-0.926%	7	3,515	+27.065%
2026-04-27	48.0000	48.0000	46.4300	46.4300	-1.631%	3	3,515	+25.888%
2026-04-24	47.5200	47.5200	46.8000	47.2000	-0.590%	3	3,515	+23.835%
2026-04-23	47.0000	49.3500	46.2400	47.4800	+3.963%	25	3,513	+23.104%
2026-04-22	45.4000	45.6700	44.9500	45.6700	-1.147%	1,041	3,493	+27.983%
2026-04-21	45.6700	46.2000	45.5500	46.2000	0.000%	15	2,888	+26.515%
2026-04-20	46.0000	46.2000	46.0000	46.2000	+3.587%	6	2,888	+26.515%
2026-04-17	45.7200	45.7200	43.7000	44.6000	-4.497%	185	2,893	+31.054%
2026-04-16	47.4000	47.4500	46.5500	46.7000	+2.032%	10	3,070	+25.161%
2026-04-15	49.0900	49.0900	45.7200	45.7700	-8.368%	61	3,065	+27.704%
2026-04-14	51.0000	51.8800	49.9500	49.9500	-5.577%	2,029	3,066	+17.017%
2026-04-13	52.9000	52.9000	52.9000	52.9000	-3.818%	2	4,203	+10.491%
2026-04-10	55.3700	56.0000	55.0000	55.0000	-1.434%	31	4,201	+6.273%
2026-04-09	58.8500	58.8500	55.7000	55.8000	-4.892%	5	4,231	+4.749%
2026-04-08	54.3000	58.6700	54.1500	58.6700	-0.323%	9	4,229	-0.375%
2026-04-07	57.2200	60.0500	57.2200	58.8600	+4.920%	145	4,227	-0.697%
2026-04-06	52.9500	57.1500	52.9500	56.1000	+3.220%	1,199	4,364	+4.189%
2026-04-02	52.4000	54.9700	52.3300	54.3500	+9.312%	1,086	3,122	+7.544%
2026-04-01	50.0500	50.0500	48.5500	49.7200	-2.126%	6	3,122	+17.558%
2026-03-31	53.1100	53.1500	50.4000	50.8000	-9.075%	1,427	3,126	+15.059%
2026-03-30	53.7000	56.4500	53.7000	55.8700	+2.420%	5	3,656	+4.618%
2026-03-27	53.4000	55.0000	53.4000	54.5500	+5.411%	676	3,654	+7.149%
2026-03-26	50.4000	51.7500	50.1500	51.7500	+10.577%	143	3,651	+12.947%
2026-03-25	45.9400	46.8000	45.9400	46.8000	-3.206%	2	3,625	+24.893%
2026-03-24	49.5900	49.5900	48.2000	48.3500	-1.327%	14	3,627	+20.889%
2026-03-23	50.2500	50.2500	48.1000	49.0000	-6.667%	2,035	3,635	+19.286%
2026-03-20	50.0000	53.6000	50.0000	52.5000	+6.448%	119	1,661	+11.333%
2026-03-19	48.0900	49.6500	48.0900	49.3200	+7.217%	193	1,753	+18.512%
2026-03-18	45.4100	46.0000	45.4100	46.0000	-2.892%	13	1,579	+27.065%
2026-03-16	47.3800	47.3800	46.3000	47.3700	-3.523%	53	1,578	+23.390%
2026-03-13	49.0000	49.1000	48.2900	49.1000	+1.342%	85	1,621	+19.043%
2026-03-12	46.5500	48.4500	46.5500	48.4500	+7.309%	8	1,553	+20.640%
2026-03-11	46.5500	46.5500	44.4500	45.1500	-3.936%	11	1,550	+29.457%
2026-03-10	46.3900	47.0000	46.3900	47.0000	-2.083%	7	1,552	+24.362%
2026-03-09	50.3000	52.0000	48.0000	48.0000	-0.518%	43	1,559	+21.771%
2026-03-06	48.1500	48.3000	47.7400	48.2500	+6.254%	15	1,582	+21.140%
2026-03-05	45.5000	45.5000	45.4100	45.4100	-0.066%	2	1,571	+28.716%
2026-03-04	46.5000	46.5000	45.0000	45.4400	-5.648%	48	1,571	+28.631%
2026-03-03	50.0000	50.7000	48.1600	48.1600	+2.142%	27	1,576	+21.366%
2026-03-02	47.1500	47.1500	47.1500	47.1500	-0.737%	3	1,568	+23.966%
2026-02-27	47.4000	48.0100	47.4000	47.5000	+1.713%	28	1,568	+23.053%
2026-02-26	45.7100	46.7000	45.7100	46.7000	+3.893%	2	1,592	+25.161%
2026-02-25	45.0000	45.4000	44.9500	44.9500	-2.389%	5	1,592	+30.033%
2026-02-24	46.8500	46.8500	46.0500	46.0500	-6.763%	3	1,592	+26.927%
2026-02-23	46.7500	49.3900	46.7500	49.3900	+5.085%	10	1,591	+18.344%
2026-02-20	46.5000	47.0000	46.5000	47.0000	+0.535%	5	1,591	+24.362%
2026-02-19	47.5000	47.5000	46.2800	46.7500	-1.371%	17	1,586	+25.027%
2026-02-18	46.2700	47.4000	46.0800	47.4000	-3.364%	18	1,570	+23.312%
2026-02-17	47.1500	50.2500	47.1500	49.0500	+1.721%	9	1,554	+19.164%
2026-02-13	48.2000	48.2900	48.2000	48.2200	+0.500%	279	1,748	+21.215%
2026-02-12	44.5700	47.9800	44.5700	47.9800	+4.509%	4	1,748	+21.822%
2026-02-11	44.0000	46.0000	44.0000	45.9100	-0.044%	35	1,749	+27.314%
2026-02-10	45.4500	45.9300	45.4500	45.9300	-0.044%	8	1,779	+27.259%
2026-02-09	47.4700	47.4700	45.9500	45.9500	-4.767%	724	2,480	+27.203%
2026-02-06	50.3700	51.0000	47.4100	48.2500	-8.095%	36	2,410	+21.140%
2026-02-05	51.8300	53.7000	50.9300	52.5000	+4.457%	353	2,426	+11.333%
2026-02-04	47.2000	51.3600	47.2000	50.2600	+5.477%	26	2,101	+16.295%
2026-02-03	48.3000	48.3000	47.6500	47.6500	+2.209%	21	2,091	+22.665%
2026-02-02	46.9500	46.9500	46.6200	46.6200	+2.237%	2	2,110	+25.375%
2026-01-30	45.3000	45.6000	45.3000	45.6000	-6.385%	11	2,111	+28.180%
2026-01-29	47.4700	48.7100	47.3000	48.7100	+6.586%	32	2,112	+19.996%
2026-01-28	46.4500	46.4500	45.7000	45.7000	-1.699%	27	2,082	+27.899%
2026-01-27	46.3500	46.4900	46.2000	46.4900	+0.541%	8	2,062	+25.726%
2026-01-26	46.1000	46.2400	46.1000	46.2400	+2.256%	11	2,054	+26.406%
2026-01-23	44.8300	45.2200	44.8300	45.2200	+1.618%	110	2,055	+29.257%
2026-01-22	45.1500	45.1500	44.3500	44.5000	-2.732%	8	2,088	+31.348%
2026-01-21	46.5500	46.5500	45.1500	45.7500	-6.154%	11	2,092	+27.760%
2026-01-20	47.7000	48.7500	46.8000	48.7500	+8.333%	28	2,100	+19.897%
2026-01-16	46.0000	46.5500	45.0000	45.0000	-4.540%	212	1,896	+29.889%
2026-01-15	47.1700	47.1700	46.6300	47.1400	-1.894%	57	1,896	+23.992%
2026-01-14	47.3500	48.5600	47.3500	48.0500	+1.844%	7	1,853	+21.644%
2026-01-13	46.6200	47.1800	46.6200	47.1800	+1.093%	6	1,849	+23.887%
2026-01-12	47.8000	47.8000	46.3700	46.6700	-2.057%	25	1,848	+25.241%
2026-01-09	49.2400	49.2400	47.4500	47.6500	-4.125%	71	1,848	+22.665%
2026-01-08	52.0000	52.0000	49.6800	49.7000	-0.600%	10	1,847	+17.606%
2026-01-07	51.2000	51.2000	50.0000	50.0000	-3.791%	5	1,847	+16.900%
2026-01-06	50.1000	51.9800	50.1000	51.9700	+5.953%	38	1,848	+12.469%
2026-01-05	49.5900	49.5900	49.0500	49.0500	-4.423%	12	1,832	+19.164%
2026-01-02	49.0000	51.6500	49.0000	51.3200	+4.118%	286	1,829	+13.893%
2025-12-31	49.2600	49.4000	49.2500	49.2900	+0.183%	7	1,661	+18.584%
2025-12-30	49.2000	49.2000	49.2000	49.2000	+1.443%	1	1,661	+18.801%
2025-12-29	47.7500	48.5000	47.7000	48.5000	+4.526%	30	1,661	+20.515%
2025-12-26	45.0000	46.4000	45.0000	46.4000	+0.651%	17	1,639	+25.970%
2025-12-24	46.4900	46.4900	46.1000	46.1000	-0.108%	3	1,636	+26.790%
2025-12-23	46.1000	46.1500	45.8500	46.1500	0.000%	20	1,636	+26.652%
2025-12-22	46.2200	46.4500	45.8000	46.1500	-3.249%	19	1,620	+26.652%
2025-12-19	47.7000	47.7000	47.7000	47.7000	+0.105%	1	1,613	+22.537%
2025-12-18	48.9000	48.9000	47.6500	47.6500	-4.890%	54	1,612	+22.665%
2025-12-17	47.9500	50.2500	47.5500	50.1000	+4.266%	56	1,645	+16.667%
2025-12-16	50.2500	50.2500	48.0500	48.0500	-1.030%	8	1,598	+21.644%
2025-12-15	48.5000	49.0000	48.5000	48.5500	-3.383%	11	1,603	+20.391%
2025-12-12	49.8500	51.8200	49.6500	50.2500	-0.790%	36	1,613	+16.318%
2025-12-11	51.9000	51.9000	50.6500	50.6500	+1.401%	27	1,639	+15.400%
2025-12-10	51.0500	51.0500	49.9500	49.9500	-1.866%	5	1,615	+17.017%
2025-12-09	51.7500	51.7500	50.5600	50.9000	-4.682%	13	1,612	+14.833%
2025-12-08	52.5500	53.5000	52.5500	53.4000	+4.460%	8	1,624	+9.457%
2025-12-05	50.8500	51.1200	50.8500	51.1200	-0.506%	2	1,621	+14.339%
2025-12-04	52.1500	52.1500	51.3800	51.3800	-1.947%	19	1,621	+13.760%
2025-12-03	52.8900	53.0000	51.7500	52.4000	-2.963%	33	1,628	+11.546%
2025-12-02	54.0000	55.0500	54.0000	54.0000	-2.174%	27	1,643	+8.241%
2025-12-01	54.8000	55.3400	54.8000	55.2000	-0.090%	28	1,654	+5.888%
2025-11-28	55.2500	55.2500	55.2500	55.2500	-3.291%	5	1,670	+5.792%
2025-11-26	58.4500	58.4500	57.1300	57.1300	-2.840%	40	1,666	+2.311%
2025-11-25	60.1000	61.3000	58.7700	58.8000	-1.458%	170	1,666	-0.595%
2025-11-24	61.6000	61.6000	59.0500	59.6700	-7.345%	35	1,674	-2.045%
2025-11-21	62.3000	66.0000	62.3000	64.4000	+4.089%	216	1,679	-9.239%
2025-11-20	56.9500	62.5000	56.9500	61.8700	+0.520%	20	1,582	-5.528%
2025-11-19	60.3300	61.5500	60.0000	61.5500	+0.819%	25	1,582	-5.037%
2025-11-18	61.5000	63.0200	60.6500	61.0500	-0.570%	56	1,578	-4.259%
2025-11-17	62.1000	62.1000	59.2000	61.4000	+0.033%	40	1,574	-4.805%
2025-11-14	64.7200	65.8500	60.3500	61.3800	-1.080%	194	1,565	-4.774%
2025-11-13	57.5000	62.3500	57.5000	62.0500	+11.440%	808	1,521	-5.802%
2025-11-12	56.0000	56.5000	55.6800	55.6800	-0.358%	20	774	+4.975%
2025-11-11	56.8000	56.8000	55.8500	55.8800	-0.392%	10	761	+4.599%
2025-11-10	56.5000	57.8000	55.6400	56.1000	-4.915%	51	753	+4.189%
2025-11-07	59.9000	61.0000	59.0000	59.0000	+1.584%	24	730	-0.932%
2025-11-06	54.4500	59.0500	54.4500	58.0800	+6.082%	18	732	+0.637%
2025-11-05	55.6800	55.7500	54.7500	54.7500	-2.753%	20	737	+6.758%
2025-11-04	54.3000	56.3000	54.3000	56.3000	+6.287%	24	734	+3.819%
2025-11-03	53.9800	53.9800	52.4500	52.9700	-0.151%	11	771	+10.345%
2025-10-31	53.0800	53.8800	53.0500	53.0500	-3.458%	189	771	+10.179%
2025-10-30	53.6000	54.9500	53.6000	54.9500	+6.616%	12	586	+6.369%
2025-10-29	51.2000	52.2400	51.2000	51.5400	-1.264%	12	576	+13.407%
2025-10-28	51.0000	52.2000	51.0000	52.2000	+0.230%	10	570	+11.973%
2025-10-27	52.5000	52.6100	51.2000	52.0800	-5.908%	114	576	+12.231%
2025-10-24	53.2000	55.7500	53.2000	55.3500	+3.458%	13	576	+5.601%
2025-10-23	57.6500	57.6500	52.3500	53.5000	-3.167%	51	570	+9.252%
2025-10-22	55.5900	55.9500	55.2500	55.2500	+1.190%	11	566	+5.792%
2025-10-21	53.9900	54.6000	53.9900	54.6000	0.000%	7	565	+7.051%
2025-10-20	55.0000	55.0000	54.6000	54.6000	-1.834%	33	560	+7.051%
2025-10-17	57.0000	57.3100	55.6200	55.6200	-3.270%	26	584	+5.088%
2025-10-16	57.0000	59.0000	57.0000	57.5000	+1.447%	10	598	+1.652%
2025-10-15	56.5200	56.6800	56.5200	56.6800	-3.408%	3	594	+3.123%
2025-10-14	58.0000	58.6800	58.0000	58.6800	+4.320%	5	592	-0.392%
2025-10-13	57.0500	57.7000	56.2500	56.2500	-5.143%	42	589	+3.911%
2025-10-10	54.5500	59.3000	54.2600	59.3000	+7.818%	38	589	-1.433%
2025-10-09	56.4400	56.5000	55.0000	55.0000	-0.055%	12	555	+6.273%
2025-10-08	56.5000	56.5500	55.0300	55.0300	-2.343%	29	547	+6.215%
2025-10-07	54.1000	56.3500	54.1000	56.3500	+4.005%	51	527	+3.727%
2025-10-06	55.1000	55.5000	53.9500	54.1800	-5.478%	101	519	+7.881%
2025-10-03	56.8000	58.4900	56.6500	57.3200	+2.175%	44	538	+1.971%
2025-10-02	51.4000	56.2000	51.3500	56.1000	+6.654%	104	495	+4.189%
2025-10-01	54.7500	54.7500	52.3000	52.6000	-3.220%	115	534	+11.122%
2025-09-30	55.3800	56.0000	54.3500	54.3500	-1.576%	61	502	+7.544%
2025-09-29	54.7500	55.3300	54.7500	55.2200	+0.036%	11	510	+5.849%
2025-09-26	55.5500	57.3700	55.0000	55.2000	-3.158%	19	508	+5.888%
2025-09-25	56.9700	58.0500	55.8200	57.0000	+4.300%	19	508	+2.544%
2025-09-24	55.5000	55.6100	54.3000	54.6500	-4.123%	73	504	+6.953%
2025-09-23	55.6800	57.0900	55.5000	57.0000	+3.261%	30	454	+2.544%
2025-09-22	54.6500	55.4000	53.9900	55.2000	-1.569%	52	470	+5.888%
2025-09-19	56.8100	57.0100	56.0800	56.0800	-2.892%	135	437	+4.226%
2025-09-18	56.2000	57.7500	55.8200	57.7500	+0.962%	21	307	+1.212%
2025-09-17	58.0000	58.2500	55.8100	57.2000	-0.435%	149	303	+2.185%
2025-09-16	57.7000	58.4000	57.4000	57.4500	-4.489%	132	204	+1.741%
2025-09-15	58.0000	60.1500	57.1000	60.1500	0.000%	195	162	-2.826%