Dark

TSLA20280121P350
TSLA Jan 21 2028 350.00 Put (TSLA280121P00350000)
option OPRA

EOD

Jul 31, 2026

88.00-1.345%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	88.0000	88.0000	88.0000	88.0000	-1.345%	2	4,883	0.000%
2026-07-30	89.3800	89.5300	89.2000	89.2000	-1.436%	4	4,881	-1.345%
2026-07-29	91.3500	92.0200	90.5000	90.5000	+1.038%	268	4,881	-2.762%
2026-07-28	90.7500	92.2500	88.8300	89.5700	+0.584%	380	5,139	-1.753%
2026-07-27	87.0000	89.8700	87.0000	89.0500	+0.621%	52	4,815	-1.179%
2026-07-24	85.3700	89.2700	85.3700	88.5000	+5.144%	54	4,845	-0.565%
2026-07-23	78.5000	85.5300	77.6300	84.1700	+31.106%	108	4,870	+4.550%
2026-07-22	62.5100	64.2000	62.5100	64.2000	+1.905%	5	4,881	+37.072%
2026-07-21	62.7500	63.0000	62.0500	63.0000	-3.670%	12	4,878	+39.683%
2026-07-20	60.9000	65.5500	60.9000	65.4000	+6.950%	34	4,881	+34.557%
2026-07-16	61.1500	61.1500	61.1500	61.1500	+6.719%	1	4,877	+43.908%
2026-07-10	57.8200	57.8200	56.7200	57.3000	-1.799%	9	4,877	+53.578%
2026-07-09	61.5000	61.5000	58.0700	58.3500	-6.265%	402	4,884	+50.814%
2026-07-08	60.2500	62.2500	60.2500	62.2500	+5.241%	1,529	5,155	+41.365%
2026-07-07	57.9600	59.1500	57.6600	59.1500	+6.769%	85	4,286	+48.774%
2026-07-06	58.9000	58.9000	55.4000	55.4000	-10.645%	14	4,252	+58.845%
2026-07-02	56.6000	63.0000	56.6000	62.0000	+15.006%	141	4,370	+41.935%
2026-07-01	54.8500	54.8500	53.6400	53.9100	-5.238%	129	4,370	+63.235%
2026-06-30	56.8700	57.6500	56.8700	56.8900	-1.489%	251	4,357	+54.684%
2026-06-29	61.3000	61.3000	57.7500	57.7500	-9.412%	4	4,384	+52.381%
2026-06-26	64.0000	64.0000	63.7000	63.7500	-5.401%	151	4,383	+38.039%
2026-06-25	69.0000	69.0000	67.3900	67.3900	-0.458%	4	4,233	+30.583%
2026-06-24	66.7000	68.4000	65.7100	67.7000	+0.819%	87	4,236	+29.985%
2026-06-23	65.3400	67.1500	65.3400	67.1500	+13.429%	24	4,255	+31.050%
2026-06-22	61.4000	61.4000	59.2000	59.2000	-4.285%	162	4,237	+48.649%
2026-06-18	65.4300	65.7000	61.6000	61.8500	-2.598%	2,344	4,077	+42.280%
2026-06-17	63.0000	63.6500	61.1000	63.5000	+4.098%	2,014	4,077	+38.583%
2026-06-16	61.6200	61.6200	60.3000	61.0000	-0.408%	48	4,077	+44.262%
2026-06-15	60.7000	61.2500	60.7000	61.2500	-5.478%	1,210	4,972	+43.673%
2026-06-12	66.5500	69.2500	64.8000	64.8000	-0.735%	312	4,972	+35.802%
2026-06-11	69.2500	69.2500	65.2800	65.2800	-7.075%	39	4,972	+34.804%
2026-06-10	66.2500	70.2500	66.2500	70.2500	+7.449%	332	4,985	+25.267%
2026-06-09	60.6000	68.9200	60.6000	65.3800	+6.344%	622	4,683	+34.598%
2026-06-08	64.5500	64.5500	60.7700	61.4800	-8.033%	1,536	4,089	+43.136%
2026-06-05	60.4000	66.8500	60.2000	66.8500	+16.667%	514	4,572	+31.638%
2026-06-03	57.3000	57.3000	57.3000	57.3000	-0.296%	1	4,068	+53.578%
2026-06-01	56.6000	57.4700	56.6000	57.4700	+6.703%	3	4,069	+53.123%
2026-05-29	53.8600	53.8600	53.8600	53.8600	-0.259%	1	4,070	+63.387%
2026-05-27	54.0000	54.0000	54.0000	54.0000	-1.226%	2	4,069	+62.963%
2026-05-26	54.6800	54.6800	54.6700	54.6700	-0.960%	2	4,069	+60.966%
2026-05-22	56.1600	56.3500	55.2000	55.2000	-3.158%	3	4,067	+59.420%
2026-05-21	58.0000	58.0000	57.0000	57.0000	-4.362%	11	4,065	+54.386%
2026-05-20	59.6000	59.6000	59.6000	59.6000	-3.089%	1	4,065	+47.651%
2026-05-19	63.3000	63.3000	61.5000	61.5000	+3.015%	118	4,056	+43.089%
2026-05-18	60.0000	60.0000	59.7000	59.7000	+4.590%	2	4,056	+47.404%
2026-05-15	56.7000	57.0800	56.3000	57.0800	+5.217%	30	4,056	+54.170%
2026-05-14	55.3000	55.3000	54.1500	54.2500	-1.453%	255	3,946	+62.212%
2026-05-13	54.5100	55.0500	54.5100	55.0500	-4.609%	51	3,694	+59.855%
2026-05-12	54.5000	57.7100	54.5000	57.7100	+5.793%	6	3,694	+52.487%
2026-05-11	56.9900	57.7000	54.5500	54.5500	-3.792%	20	3,694	+61.320%
2026-05-08	56.7600	56.7900	55.7500	56.7000	-5.073%	130	3,631	+55.203%
2026-05-07	58.5000	60.0500	58.5000	59.7300	-2.752%	44	3,695	+47.330%
2026-05-06	63.2800	63.2800	61.4200	61.4200	-5.216%	55	3,654	+43.276%
2026-05-04	64.5700	65.5500	64.5700	64.8000	+2.047%	124	3,625	+35.802%
2026-05-01	63.9000	63.9000	62.6000	63.5000	-4.252%	135	3,378	+38.583%
2026-04-30	67.4700	67.4700	65.4500	66.3200	-2.111%	188	3,378	+32.690%
2026-04-29	69.2000	69.6400	67.7500	67.7500	-1.095%	7	3,384	+29.889%
2026-04-28	68.8500	69.3500	67.8500	68.5000	+0.161%	186	3,381	+28.467%
2026-04-27	72.4500	72.4500	67.7000	68.3900	-2.855%	138	3,195	+28.674%
2026-04-24	70.5900	70.5900	69.4500	70.4000	-1.428%	13	3,124	+25.000%
2026-04-23	70.0000	71.4200	70.0000	71.4200	+5.293%	17	3,121	+23.215%
2026-04-22	67.7500	67.8300	67.2000	67.8300	-0.250%	8	3,107	+29.736%
2026-04-21	67.6000	68.1900	67.6000	68.0000	+0.443%	503	2,604	+29.412%
2026-04-20	65.8000	67.7000	65.8000	67.7000	+4.154%	5	2,604	+29.985%
2026-04-17	66.9300	66.9300	64.5500	65.0000	-5.797%	23	2,605	+35.385%
2026-04-16	70.5500	70.5500	69.0000	69.0000	+1.815%	4	2,607	+27.536%
2026-04-15	70.2500	70.2500	67.7700	67.7700	-8.357%	8	2,606	+29.851%
2026-04-14	75.0000	75.0000	73.9500	73.9500	-4.875%	4	2,609	+18.999%
2026-04-13	78.6500	79.0000	77.7400	77.7400	-4.952%	8	2,611	+13.198%
2026-04-10	81.7900	81.7900	81.7900	81.7900	-3.276%	4	2,613	+7.593%
2026-04-09	84.5600	84.5600	84.5600	84.5600	+0.595%	3	2,613	+4.068%
2026-04-08	79.0000	85.0000	78.7000	84.0600	-0.450%	35	2,616	+4.687%
2026-04-07	84.0200	85.9500	84.0200	84.4400	+4.247%	50	2,599	+4.216%
2026-04-06	76.5300	82.0000	76.5300	81.0000	+2.402%	25	2,561	+8.642%
2026-04-02	76.6900	79.1000	75.7900	79.1000	+8.803%	15	2,551	+11.252%
2026-04-01	72.7000	72.7000	72.7000	72.7000	-5.474%	1	2,551	+21.045%
2026-03-31	77.1400	77.1400	76.9100	76.9100	-5.805%	2	2,551	+14.419%
2026-03-30	78.2900	81.6500	78.2900	81.6500	+3.617%	12	2,551	+7.777%
2026-03-27	78.7800	78.8500	78.7800	78.8000	+5.039%	221	2,551	+11.675%
2026-03-26	73.1000	75.0200	73.1000	75.0200	+7.279%	19	2,419	+17.302%
2026-03-25	67.7500	69.9400	67.7500	69.9300	-2.496%	5	2,413	+25.840%
2026-03-24	71.0400	71.7200	71.0400	71.7200	-0.042%	6	2,409	+22.699%
2026-03-23	72.7000	73.2500	70.7200	71.7500	-6.697%	20	2,404	+22.648%
2026-03-20	74.8000	76.9000	74.7500	76.9000	+7.477%	12	2,404	+14.434%
2026-03-19	72.0000	72.0300	71.5500	71.5500	+7.724%	4	2,412	+22.991%
2026-03-18	66.4200	66.4200	66.4200	66.4200	-2.367%	1	2,410	+32.490%
2026-03-17	68.0300	68.0300	68.0300	68.0300	-1.932%	10	2,410	+29.355%
2026-03-16	68.4000	69.3700	68.4000	69.3700	-2.707%	12	2,420	+26.856%
2026-03-13	70.0500	71.3000	70.0500	71.3000	+2.017%	2	2,421	+23.422%
2026-03-12	68.5200	70.7000	68.5200	69.8900	+3.510%	9	2,421	+25.912%
2026-03-11	67.0000	67.5200	67.0000	67.5200	-1.646%	2	2,422	+30.332%
2026-03-10	67.5900	69.0000	67.5900	68.6500	-1.901%	10	2,421	+28.186%
2026-03-09	74.8500	74.8500	69.9800	69.9800	+4.651%	2,027	2,422	+25.750%
2026-03-04	67.4900	67.4900	66.8500	66.8700	-5.149%	44	2,325	+31.599%
2026-03-03	72.9000	74.1000	70.5000	70.5000	+1.410%	27	2,284	+24.823%
2026-03-02	69.3000	69.5200	69.2700	69.5200	-0.244%	51	2,272	+26.582%
2026-02-27	69.0700	69.6900	68.6000	69.6900	+3.244%	3	2,268	+26.273%
2026-02-26	67.5000	67.5000	67.5000	67.5000	+1.687%	1	2,266	+30.370%
2026-02-25	65.8800	66.3800	65.8800	66.3800	-1.513%	7	2,272	+32.570%
2026-02-24	67.9900	67.9900	67.4000	67.4000	-5.734%	3	2,272	+30.564%
2026-02-23	69.1500	71.5000	69.1500	71.5000	+6.494%	28	2,273	+23.077%
2026-02-20	68.4500	69.0000	67.1400	67.1400	-0.739%	17	2,247	+31.069%
2026-02-19	70.2800	70.2800	67.6400	67.6400	+0.356%	49	2,232	+30.101%
2026-02-18	67.6500	67.6500	67.4000	67.4000	-4.937%	16	2,193	+30.564%
2026-02-17	70.6600	73.1000	70.4900	70.9000	+3.127%	5	2,183	+24.118%
2026-02-13	70.2200	70.2200	68.7500	68.7500	-1.730%	15	2,167	+28.000%
2026-02-12	65.4000	69.9600	65.4000	69.9600	+4.092%	7	2,167	+25.786%
2026-02-11	67.8500	67.9000	66.8800	67.2100	+0.433%	7	2,172	+30.933%
2026-02-10	67.1000	67.1000	66.9200	66.9200	-0.565%	3	2,167	+31.500%
2026-02-09	68.5500	68.5500	67.3000	67.3000	-3.249%	57	2,164	+30.758%
2026-02-06	70.8500	71.0000	69.3000	69.5600	-7.067%	69	2,116	+26.509%
2026-02-05	74.9800	77.8800	73.7000	74.8500	+2.816%	597	2,100	+17.568%
2026-02-04	68.3000	73.3200	68.3000	72.8000	+3.926%	24	2,276	+20.879%
2026-02-03	68.4500	70.2000	67.3200	70.0500	+0.157%	62	2,263	+25.625%
2026-02-02	69.9400	69.9400	69.9400	69.9400	+3.923%	1	2,240	+25.822%
2026-01-30	68.5500	68.5500	66.4500	67.3000	-4.471%	9	2,241	+30.758%
2026-01-29	68.6000	70.9500	68.6000	70.4500	+6.227%	99	2,244	+24.911%
2026-01-28	66.3200	66.3200	66.3200	66.3200	-1.162%	1	2,214	+32.690%
2026-01-27	67.1000	67.1000	67.1000	67.1000	-0.593%	1	2,214	+31.148%
2026-01-26	66.7800	67.5000	66.7800	67.5000	+3.132%	11	2,215	+30.370%
2026-01-23	64.6800	65.4500	64.6800	65.4500	+1.662%	2	2,212	+34.454%
2026-01-22	65.8000	65.9000	64.3800	64.3800	-2.823%	51	2,213	+36.688%
2026-01-21	68.3500	68.3500	66.2500	66.2500	-6.294%	15	2,214	+32.830%
2026-01-20	68.7500	70.7000	68.4200	70.7000	+8.303%	117	2,220	+24.470%
2026-01-16	65.3400	65.3400	65.2800	65.2800	-4.099%	42	2,161	+34.804%
2026-01-15	67.9600	68.0700	67.4300	68.0700	-1.348%	55	2,161	+29.279%
2026-01-14	68.5500	69.7000	68.5500	69.0000	+2.602%	7	2,167	+27.536%
2026-01-13	67.0000	67.2500	67.0000	67.2500	+0.825%	6	2,168	+30.855%
2026-01-12	69.0000	69.0000	66.4500	66.7000	-2.642%	12	2,174	+31.934%
2026-01-09	69.0800	69.0800	68.2300	68.5100	-4.021%	55	2,178	+28.448%
2026-01-08	72.8900	73.1800	71.3800	71.3800	-1.136%	284	2,182	+23.284%
2026-01-07	71.8000	72.2000	71.1000	72.2000	-0.756%	109	2,187	+21.884%
2026-01-06	70.8000	73.7700	70.8000	72.7500	+4.496%	139	2,114	+20.962%
2026-01-05	70.6500	70.6500	69.1000	69.6200	-3.507%	7	2,057	+26.400%
2026-01-02	70.5500	72.7900	70.5000	72.1500	+3.515%	98	2,059	+21.968%
2025-12-31	70.2500	70.2500	69.7000	69.7000	-0.500%	2	2,118	+26.255%
2025-12-30	69.1000	70.0500	69.1000	70.0500	+1.891%	2	2,118	+25.625%
2025-12-29	68.1700	68.7500	67.6100	68.7500	+3.664%	17	2,119	+28.000%
2025-12-26	63.9500	66.3200	63.9500	66.3200	+1.329%	18	2,116	+32.690%
2025-12-23	65.4500	65.4500	65.4500	65.4500	-0.758%	2	2,122	+34.454%
2025-12-22	65.1000	65.9500	65.0000	65.9500	-1.449%	12	2,120	+33.434%
2025-12-19	68.2200	68.2200	66.9200	66.9200	-0.015%	8	2,125	+31.500%
2025-12-18	69.0000	69.0000	66.8500	66.9300	-5.346%	10	2,121	+31.481%
2025-12-17	67.2000	71.0000	67.1000	70.7100	+4.523%	17	2,128	+24.452%
2025-12-16	69.6000	69.6000	67.6500	67.6500	-1.140%	6	2,133	+30.081%
2025-12-15	67.7700	68.4500	67.7400	68.4300	-4.694%	11	2,135	+28.599%
2025-12-12	70.9700	72.2000	70.0000	71.8000	-0.829%	1,214	2,145	+22.563%
2025-12-11	72.9900	72.9900	72.1900	72.4000	+2.695%	11	1,916	+21.547%
2025-12-10	72.4000	72.4000	70.5000	70.5000	-2.260%	2	1,919	+24.823%
2025-12-09	73.2700	73.2700	71.7000	72.1300	-3.207%	14	1,920	+22.002%
2025-12-08	73.8700	74.8200	73.8700	74.5200	+3.071%	79	1,920	+18.089%
2025-12-05	72.0000	72.3000	71.5000	72.3000	-1.027%	29	1,912	+21.715%
2025-12-04	73.3900	73.8700	72.6000	73.0500	-1.284%	30	1,916	+20.465%
2025-12-03	75.0000	75.0000	73.1500	74.0000	-3.268%	132	1,903	+18.919%
2025-12-02	76.8500	78.8600	75.8000	76.5000	-1.163%	19	1,804	+15.033%
2025-12-01	76.5000	78.1000	76.5000	77.4000	-0.527%	7	1,801	+13.695%
2025-11-28	77.7500	77.8100	77.7500	77.8100	-2.249%	5	1,801	+13.096%
2025-11-26	81.4500	81.4500	79.6000	79.6000	-3.069%	51	1,797	+10.553%
2025-11-25	85.9000	85.9000	82.0500	82.1200	-0.243%	32	1,797	+7.160%
2025-11-24	85.4300	85.4300	82.3200	82.3200	-5.455%	28	1,801	+6.900%
2025-11-21	87.2000	91.8300	87.0000	87.0700	-0.149%	52	1,782	+1.068%
2025-11-20	81.1000	87.5000	79.8000	87.2000	+2.227%	297	1,761	+0.917%
2025-11-19	85.8000	85.8000	85.3000	85.3000	-0.350%	10	1,506	+3.165%
2025-11-18	85.8500	89.0000	85.6000	85.6000	+0.552%	164	1,504	+2.804%
2025-11-17	85.5000	86.0000	82.0500	85.1300	+0.295%	89	1,352	+3.371%
2025-11-14	90.5000	91.3400	84.5800	84.8800	-1.222%	24	1,303	+3.676%
2025-11-13	81.0300	87.1300	80.9200	85.9300	+9.857%	48	1,293	+2.409%
2025-11-12	78.5000	79.0300	78.2200	78.2200	-0.153%	5	1,276	+12.503%
2025-11-11	78.5100	79.0000	78.3400	78.3400	-0.077%	6	1,274	+12.331%
2025-11-10	79.1000	80.5500	77.9000	78.4000	-4.156%	22	1,271	+12.245%
2025-11-07	82.6000	84.1000	81.8000	81.8000	+2.186%	15	1,271	+7.579%
2025-11-06	77.4000	80.9000	77.4000	80.0500	+4.915%	10	1,260	+9.931%
2025-11-05	77.2000	77.2000	76.3000	76.3000	-3.222%	5	1,258	+15.334%
2025-11-04	77.0000	78.8400	76.1000	78.8400	+6.469%	21	1,261	+11.618%
2025-11-03	73.7000	74.0500	73.7000	74.0500	-1.921%	3	1,251	+18.839%
2025-10-31	74.9800	76.0700	74.9500	75.5000	-1.397%	21	1,251	+16.556%
2025-10-30	74.2000	76.5700	74.2000	76.5700	+4.890%	239	1,255	+14.928%
2025-10-29	73.3000	73.7000	73.0000	73.0000	-0.613%	32	1,043	+20.548%
2025-10-28	72.3900	73.6000	72.3900	73.4500	+0.754%	741	1,021	+19.809%
2025-10-27	75.1000	75.1000	72.3800	72.9000	-5.202%	37	331	+20.713%
2025-10-24	75.3500	76.9000	75.3500	76.9000	+1.827%	3	331	+14.434%
2025-10-23	81.2900	81.2900	75.0000	75.5200	-3.550%	47	331	+16.525%
2025-10-22	76.9400	78.9000	76.9400	78.3000	+2.487%	25	302	+12.388%
2025-10-21	77.9400	77.9400	76.4000	76.4000	-0.495%	55	289	+15.183%
2025-10-20	76.8000	77.8500	76.7500	76.7800	-1.916%	10	269	+14.613%
2025-10-17	79.6600	79.6600	78.2800	78.2800	-4.151%	29	262	+12.417%
2025-10-16	78.7900	81.6700	78.7900	81.6700	+4.144%	6	245	+7.751%
2025-10-15	78.4200	78.4200	78.4200	78.4200	-2.280%	2	243	+12.216%
2025-10-14	82.0000	82.5000	80.2500	80.2500	+1.711%	6	243	+9.657%
2025-10-13	80.3500	80.3500	78.9000	78.9000	-4.653%	6	242	+11.534%
2025-10-10	77.0100	82.9800	76.6000	82.7500	+6.637%	18	245	+6.344%
2025-10-09	79.0500	79.1000	77.6000	77.6000	+0.779%	6	242	+13.402%
2025-10-08	79.4000	79.4000	77.0000	77.0000	-3.047%	13	239	+14.286%
2025-10-07	77.1000	79.4200	75.6200	79.4200	+4.942%	15	237	+10.803%
2025-10-06	77.3700	77.3700	75.6800	75.6800	-7.425%	36	224	+16.279%
2025-10-03	78.2000	82.5200	78.2000	81.7500	+4.741%	10	254	+7.645%
2025-10-02	73.0000	78.0500	73.0000	78.0500	+4.625%	49	250	+12.748%
2025-10-01	75.8800	75.8800	74.3500	74.6000	-2.649%	11	205	+17.962%
2025-09-30	78.2800	78.2800	76.6300	76.6300	-1.630%	8	199	+14.838%
2025-09-29	76.5700	77.9000	76.5700	77.9000	+0.064%	4	195	+12.965%
2025-09-26	79.5000	79.5000	77.8500	77.8500	-3.448%	6	193	+13.038%
2025-09-25	80.3200	81.1000	78.9500	80.6300	+4.714%	19	194	+9.141%
2025-09-24	77.8000	78.7100	77.0000	77.0000	-3.870%	11	191	+14.286%
2025-09-23	79.0000	81.0000	78.5500	80.1000	+1.857%	128	192	+9.863%
2025-09-22	77.8000	78.6400	76.9500	78.6400	-2.104%	51	189	+11.902%
2025-09-19	80.5800	80.8500	79.7000	80.3300	-0.692%	14	140	+9.548%
2025-09-18	79.4500	81.1000	79.4500	80.8900	+1.277%	72	128	+8.790%
2025-09-17	82.7500	82.7500	79.8400	79.8700	-2.216%	69	113	+10.179%
2025-09-16	81.9000	82.1400	81.6800	81.6800	-2.495%	8	78	+7.738%
2025-09-15	82.0000	85.2000	81.3000	83.7700	0.000%	79	75	+5.050%