Dark

TSLA20280121P320
TSLA Jan 21 2028 320.00 Put (TSLA280121P00320000)
option OPRA

EOD

Jul 31, 2026

70.15-1.267%(-0.90)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	67.8000	70.1500	67.8000	70.1500	-1.267%	122	2,250	0.000%
2026-07-30	71.0500	71.0500	71.0500	71.0500	-4.950%	1	2,249	-1.267%
2026-07-29	73.2200	74.7500	70.8300	74.7500	+5.579%	16	2,249	-6.154%
2026-07-28	72.6500	72.6500	70.2600	70.8000	-0.450%	7	2,248	-0.918%
2026-07-27	70.1300	71.1200	70.1300	71.1200	+0.908%	5	2,248	-1.364%
2026-07-24	66.2900	70.5700	66.2900	70.4800	+7.178%	10	2,251	-0.468%
2026-07-23	58.0000	66.7600	56.5000	65.7600	+33.795%	489	2,250	+6.676%
2026-07-22	48.9500	49.1500	48.9500	49.1500	+2.396%	2	1,920	+42.726%
2026-07-21	48.0000	48.0000	48.0000	48.0000	-6.067%	1	1,919	+46.146%
2026-07-20	51.0000	51.1500	51.0000	51.1000	+2.200%	35	1,920	+37.280%
2026-07-17	49.0000	50.0000	49.0000	50.0000	+4.015%	2	1,890	+40.300%
2026-07-16	47.2700	48.0700	47.2700	48.0700	+4.477%	20	1,889	+45.933%
2026-07-14	46.5900	46.5900	46.0100	46.0100	-3.865%	317	1,898	+52.467%
2026-07-13	46.4500	47.8600	46.4500	47.8600	-0.271%	2	1,811	+46.573%
2026-07-09	47.9900	47.9900	47.9900	47.9900	+5.635%	1	1,809	+46.176%
2026-07-07	45.0500	45.4700	45.0500	45.4300	+4.437%	40	1,809	+54.413%
2026-07-06	43.6500	43.6500	43.5000	43.5000	-11.495%	2	1,799	+61.264%
2026-07-02	46.3800	49.1500	46.3800	49.1500	+16.912%	7	1,802	+42.726%
2026-07-01	42.0400	42.0400	42.0400	42.0400	-14.813%	1	1,802	+66.865%
2026-06-29	49.3500	49.3500	49.3500	49.3500	-1.497%	2	1,802	+42.148%
2026-06-26	53.3900	53.7000	50.1000	50.1000	-5.650%	8	1,804	+40.020%
2026-06-25	54.5200	54.5200	53.1000	53.1000	-0.803%	14	1,800	+32.109%
2026-06-24	52.0000	54.0000	52.0000	53.5300	+1.826%	30	1,798	+31.048%
2026-06-23	52.5700	52.5700	52.5700	52.5700	+11.851%	2	1,797	+33.441%
2026-06-22	47.4000	47.5400	46.9500	47.0000	-3.431%	385	1,797	+49.255%
2026-06-18	51.9500	51.9500	48.5800	48.6700	+0.247%	77	1,798	+44.134%
2026-06-16	48.5000	48.6500	48.5000	48.5500	+0.873%	31	1,798	+44.490%
2026-06-15	48.1200	48.2000	48.1200	48.1300	-8.324%	5	1,819	+45.751%
2026-06-12	53.0000	53.0000	52.5000	52.5000	-2.235%	7	1,819	+33.619%
2026-06-11	55.3100	55.3100	53.7000	53.7000	-3.504%	13	1,819	+30.633%
2026-06-10	53.0100	55.6500	52.9700	55.6500	+16.301%	13	1,816	+26.056%
2026-06-09	47.8500	47.8500	47.8500	47.8500	-9.341%	3	1,813	+46.604%
2026-06-05	47.2000	52.7800	47.2000	52.7800	+20.091%	13	1,816	+32.910%
2026-06-03	43.9500	43.9500	43.9500	43.9500	-2.116%	3	1,817	+59.613%
2026-06-02	44.9000	44.9000	44.9000	44.9000	-0.443%	1	1,819	+56.236%
2026-06-01	45.1000	45.1000	45.1000	45.1000	+4.350%	1	1,819	+55.543%
2026-05-26	44.1000	44.1000	43.2200	43.2200	-2.876%	7	1,819	+62.309%
2026-05-22	44.5000	44.5000	44.5000	44.5000	-3.261%	1	1,821	+57.640%
2026-05-21	46.0000	46.0000	46.0000	46.0000	-1.709%	2	1,820	+52.500%
2026-05-20	46.8000	46.8000	46.8000	46.8000	-0.298%	1	1,820	+49.893%
2026-05-18	46.3100	47.2700	46.3100	46.9400	+3.827%	10	1,818	+49.446%
2026-05-15	44.8400	45.2100	44.0700	45.2100	+4.920%	22	1,818	+55.165%
2026-05-14	43.0900	43.0900	43.0900	43.0900	-0.485%	3	1,827	+62.799%
2026-05-13	43.3800	43.3800	43.3000	43.3000	-5.023%	19	1,824	+62.009%
2026-05-12	44.4000	45.5900	44.4000	45.5900	+4.998%	3	1,824	+53.871%
2026-05-11	45.4900	45.4900	43.0800	43.4200	-2.273%	169	1,824	+61.561%
2026-05-08	44.2000	44.4300	44.1200	44.4300	-8.392%	23	1,877	+57.889%
2026-05-06	50.2600	50.2600	48.5000	48.5000	-3.348%	4	1,867	+44.639%
2026-05-05	50.5000	50.5200	50.1800	50.1800	+0.160%	41	1,865	+39.797%
2026-05-01	52.0800	52.0800	50.0000	50.1000	-8.493%	1,605	2,354	+40.020%
2026-04-29	54.7500	54.7500	54.7500	54.7500	-4.849%	1	2,354	+28.128%
2026-04-27	57.5400	57.5400	57.5400	57.5400	+4.618%	12	2,355	+21.915%
2026-04-24	55.3000	55.7800	55.0000	55.0000	-1.698%	38	2,355	+27.545%
2026-04-23	57.0000	57.3400	55.9500	55.9500	+3.996%	3	2,355	+25.380%
2026-04-22	53.3500	53.8100	53.3500	53.8000	+0.655%	1,557	2,355	+30.390%
2026-04-21	54.2000	54.3600	53.4500	53.4500	-1.201%	1,000	986	+31.244%
2026-04-20	54.4700	54.4700	54.1000	54.1000	+4.440%	6	986	+29.667%
2026-04-17	51.5000	51.9600	51.5000	51.8000	-5.801%	57	982	+35.425%
2026-04-16	54.9900	54.9900	54.9900	54.9900	+0.402%	1	979	+27.569%
2026-04-15	54.7700	54.7700	54.7700	54.7700	-20.566%	2	980	+28.081%
2026-04-08	60.3000	68.9500	60.3000	68.9500	+3.373%	5	980	+1.740%
2026-04-06	66.7000	66.7000	66.7000	66.7000	+4.545%	1	982	+5.172%
2026-04-02	63.8000	63.8000	63.8000	63.8000	+7.407%	2	983	+9.953%
2026-03-31	62.0200	62.0200	59.4000	59.4000	-9.809%	4	983	+18.098%
2026-03-30	62.8400	65.8600	62.8400	65.8600	+3.798%	8	985	+6.514%
2026-03-27	62.5600	63.7500	62.5600	63.4500	+11.629%	14	987	+10.559%
2026-03-25	54.8500	56.8400	54.8500	56.8400	-9.143%	6	986	+23.417%
2026-03-20	62.5600	62.5600	62.5600	62.5600	+7.584%	10	986	+12.132%
2026-03-19	58.0000	58.1500	57.2300	58.1500	+9.510%	85	976	+20.636%
2026-03-18	52.8000	53.6000	52.8000	53.1000	-6.333%	21	943	+32.109%
2026-03-13	56.6900	56.6900	56.6900	56.6900	+0.782%	4	934	+23.743%
2026-03-12	56.2500	56.2500	56.2500	56.2500	+4.846%	1	934	+24.711%
2026-03-11	53.9800	53.9800	53.6500	53.6500	-3.420%	10	934	+30.755%
2026-03-10	55.5500	55.5500	55.5500	55.5500	+3.349%	1	936	+26.283%
2026-03-05	53.7500	53.7500	53.7500	53.7500	-7.168%	1	936	+30.512%
2026-03-03	58.4700	58.4700	57.9000	57.9000	+8.835%	2	935	+21.157%
2026-02-25	53.2000	53.2000	53.2000	53.2000	-6.338%	1	936	+31.861%
2026-02-23	56.8000	56.8000	56.8000	56.8000	+4.700%	2	936	+23.504%
2026-02-19	54.2500	54.2500	54.2500	54.2500	-3.367%	10	938	+29.309%
2026-02-17	57.0600	57.0600	56.1400	56.1400	+1.851%	3	933	+24.955%
2026-02-13	56.0500	56.0500	55.1200	55.1200	+2.549%	16	934	+27.268%
2026-02-11	53.7500	53.7500	53.7500	53.7500	+0.750%	1	934	+30.512%
2026-02-10	54.3000	54.3000	53.3500	53.3500	-1.750%	5	935	+31.490%
2026-02-09	55.4000	55.4000	54.2000	54.3000	-3.450%	38	938	+29.190%
2026-02-06	56.2400	56.2400	56.2400	56.2400	+1.151%	1	918	+24.733%
2026-02-03	55.6500	55.6500	55.6000	55.6000	+2.112%	20	918	+26.169%
2026-02-02	56.0000	56.0000	54.4500	54.4500	-0.092%	24	930	+28.834%
2026-01-30	55.0000	55.0000	53.4500	54.5000	-1.625%	42	919	+28.716%
2026-01-29	54.5000	56.2200	54.5000	55.4000	+3.358%	29	897	+26.625%
2026-01-28	53.6000	53.6000	53.6000	53.6000	-1.796%	10	899	+30.877%
2026-01-27	55.0000	55.0000	53.8500	54.5800	+1.074%	16	899	+28.527%
2026-01-26	53.7000	54.0000	53.7000	54.0000	+3.946%	20	897	+29.907%
2026-01-23	51.9500	51.9500	51.9500	51.9500	-0.096%	1	897	+35.034%
2026-01-22	52.5000	52.5000	51.7500	52.0000	-3.704%	24	897	+34.904%
2026-01-21	54.0000	54.0000	54.0000	54.0000	-3.657%	10	895	+29.907%
2026-01-20	55.1000	56.0500	54.8000	56.0500	+6.458%	167	885	+25.156%
2026-01-16	53.4000	53.4000	52.6500	52.6500	-3.394%	16	872	+33.238%
2026-01-15	54.5000	54.5000	54.5000	54.5000	-2.679%	10	872	+28.716%
2026-01-14	55.8000	56.0000	55.8000	56.0000	+3.915%	24	872	+25.268%
2026-01-13	53.8800	53.8900	53.8800	53.8900	-0.700%	5	892	+30.173%
2026-01-12	55.0000	55.0000	53.8900	54.2700	-2.304%	25	897	+29.261%
2026-01-09	57.2000	57.2000	55.2700	55.5500	-3.643%	180	896	+26.283%
2026-01-08	57.6500	57.6500	57.6500	57.6500	-3.724%	3	946	+21.683%
2026-01-06	59.8800	59.8800	59.8800	59.8800	+5.702%	3	949	+17.151%
2026-01-05	58.1500	58.1500	56.6500	56.6500	-2.580%	26	947	+23.831%
2026-01-02	58.1500	58.1500	58.1500	58.1500	+1.928%	1	947	+20.636%
2025-12-31	57.0500	57.0500	57.0500	57.0500	-0.297%	1	948	+22.962%
2025-12-30	57.0000	57.2200	57.0000	57.2200	+1.724%	11	948	+22.597%
2025-12-29	55.2500	56.2500	55.2500	56.2500	+4.924%	8	948	+24.711%
2025-12-26	53.6000	53.6100	53.5000	53.6100	+1.342%	7	943	+30.852%
2025-12-24	52.9000	52.9000	52.9000	52.9000	-0.564%	1	942	+32.609%
2025-12-23	53.2000	53.2000	53.2000	53.2000	-0.094%	2	942	+31.861%
2025-12-22	53.6600	53.6600	53.2500	53.2500	-3.358%	4	942	+31.737%
2025-12-19	55.1000	55.1000	55.1000	55.1000	+0.182%	1	941	+27.314%
2025-12-18	55.5000	55.5000	55.0000	55.0000	-4.927%	11	942	+27.545%
2025-12-17	55.2000	58.0000	55.0900	57.8500	+3.377%	25	943	+21.262%
2025-12-16	56.7700	56.7700	55.9600	55.9600	-0.780%	4	939	+25.357%
2025-12-15	55.6300	56.4000	55.6300	56.4000	-3.342%	21	939	+24.379%
2025-12-12	57.2500	58.5500	57.2500	58.3500	-2.912%	86	939	+20.223%
2025-12-11	60.1000	60.1000	60.1000	60.1000	+1.726%	1	941	+16.722%
2025-12-10	59.0800	59.0800	59.0800	59.0800	-0.706%	2	940	+18.737%
2025-12-09	60.4500	60.4500	59.5000	59.5000	-3.252%	19	942	+17.899%
2025-12-08	60.2000	61.5000	60.2000	61.5000	+2.843%	13	951	+14.065%
2025-12-04	60.3300	60.3300	59.8000	59.8000	-0.582%	2	953	+17.308%
2025-12-03	60.5000	60.5300	60.1500	60.1500	-4.524%	49	955	+16.625%
2025-12-02	63.1300	64.5000	63.0000	63.0000	-0.364%	24	955	+11.349%
2025-12-01	64.1500	64.1500	63.1200	63.2300	-0.971%	20	955	+10.944%
2025-11-28	64.4800	64.4800	63.4000	63.8500	-2.919%	26	960	+9.867%
2025-11-26	67.0600	67.0600	65.6500	65.7700	-2.779%	47	972	+6.660%
2025-11-25	70.0000	70.0000	67.6500	67.6500	-0.427%	76	972	+3.695%
2025-11-24	69.3300	69.3300	67.9400	67.9400	-5.822%	52	916	+3.253%
2025-11-21	73.3200	75.6500	72.1400	72.1400	+0.994%	50	938	-2.759%
2025-11-20	65.6500	71.5600	65.6500	71.4300	+1.147%	46	938	-1.792%
2025-11-19	69.8100	71.5200	68.7500	70.6200	+0.613%	48	900	-0.666%
2025-11-18	70.5600	70.5600	69.9700	70.1900	+0.516%	4	899	-0.057%
2025-11-14	71.6500	71.6500	69.8300	69.8300	-1.786%	48	900	+0.458%
2025-11-13	68.8500	71.7100	68.8500	71.1000	+9.553%	20	900	-1.336%
2025-11-12	64.9000	64.9000	64.9000	64.9000	+1.264%	50	895	+8.089%
2025-11-10	65.7000	65.7000	64.0900	64.0900	-7.943%	20	845	+9.455%
2025-11-07	70.0000	70.0000	69.6200	69.6200	+5.485%	2	843	+0.761%
2025-11-06	67.2300	71.6000	66.0000	66.0000	+4.995%	13	841	+6.288%
2025-11-05	65.5000	65.7500	62.8600	62.8600	-2.874%	23	830	+11.597%
2025-11-04	63.8100	65.2000	62.5900	64.7200	+5.734%	510	849	+8.390%
2025-11-03	61.0000	61.2100	61.0000	61.2100	-2.841%	32	1,056	+14.605%
2025-10-30	60.5000	63.4000	60.5000	63.0000	+6.473%	415	1,056	+11.349%
2025-10-29	60.1600	60.5000	59.1700	59.1700	-0.169%	107	643	+18.557%
2025-10-28	59.2700	59.2700	59.2700	59.2700	-0.101%	2	542	+18.357%
2025-10-27	60.2000	60.3000	59.3300	59.3300	-6.860%	36	573	+18.237%
2025-10-24	61.2000	63.9900	61.2000	63.7000	+3.426%	12	573	+10.126%
2025-10-23	66.2100	66.2100	61.5900	61.5900	-3.464%	17	563	+13.898%
2025-10-22	63.5500	63.8000	63.5500	63.8000	+1.625%	6	563	+9.953%
2025-10-21	62.9500	63.3900	62.5300	62.7800	-0.349%	20	569	+11.739%
2025-10-20	63.6500	63.6500	63.0000	63.0000	-2.401%	4	559	+11.349%
2025-10-16	64.5500	64.5500	64.5500	64.5500	-2.049%	4	555	+8.675%
2025-10-14	64.9500	65.9000	64.9500	65.9000	+2.171%	2	559	+6.449%
2025-10-13	65.4400	65.4400	64.5000	64.5000	-5.908%	3	558	+8.760%
2025-10-10	62.8000	68.5500	62.8000	68.5500	+5.967%	8	555	+2.334%
2025-10-07	63.8500	64.6900	63.8500	64.6900	+3.421%	2	552	+8.440%
2025-10-06	63.7600	63.7600	62.5500	62.5500	-6.530%	47	553	+12.150%
2025-10-03	63.5000	67.6000	63.5000	66.9200	+3.112%	9	559	+4.827%
2025-10-02	61.9000	64.9000	61.9000	64.9000	+7.184%	63	556	+8.089%
2025-10-01	60.6700	60.6700	60.5500	60.5500	-3.843%	28	505	+15.855%
2025-09-30	63.8500	64.3000	62.9700	62.9700	-1.193%	437	529	+11.402%
2025-09-29	63.0000	63.8900	63.0000	63.7300	+0.126%	11	144	+10.074%
2025-09-26	65.0000	65.2500	63.6500	63.6500	-2.676%	54	133	+10.212%
2025-09-25	64.9800	66.6200	64.8500	65.4000	+4.124%	34	113	+7.263%
2025-09-24	62.8100	62.8100	62.8100	62.8100	-0.143%	3	101	+11.686%
2025-09-22	63.9200	63.9200	62.9000	62.9000	-4.755%	27	101	+11.526%
2025-09-19	65.8900	66.0400	65.5000	66.0400	-0.332%	4	74	+6.224%
2025-09-18	66.2100	66.2600	66.2100	66.2600	+1.954%	8	71	+5.871%
2025-09-17	66.6500	66.6500	64.9900	64.9900	-2.957%	29	65	+7.940%
2025-09-16	67.0500	67.3000	66.7500	66.9700	-3.082%	39	38	+4.748%
2025-09-15	66.8600	69.1000	66.8600	69.1000	0.000%	12	12	+1.520%