Dark

TSLA20280121P380
TSLA Jan 21 2028 380.00 Put (TSLA280121P00380000)
option OPRA

EOD

Jul 31, 2026

108.50-1.596%(-1.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	108.5000	108.5000	108.5000	108.5000	-1.596%	1	921	0.000%
2026-07-29	110.9500	112.5100	110.2600	110.2600	-0.532%	17	921	-1.596%
2026-07-28	110.3300	111.1000	110.3300	110.8500	+0.984%	36	910	-2.120%
2026-07-27	109.3000	109.7700	109.3000	109.7700	+1.077%	3	911	-1.157%
2026-07-24	102.7200	108.6000	102.7200	108.6000	+7.525%	199	910	-0.092%
2026-07-23	95.2000	103.8100	95.2000	101.0000	+26.487%	25	1,024	+7.426%
2026-07-22	79.8500	79.8500	79.8500	79.8500	+1.025%	1	1,007	+35.880%
2026-07-21	77.5000	79.0400	77.5000	79.0400	-3.610%	3	1,007	+37.272%
2026-07-20	80.9600	82.0000	80.9600	82.0000	+4.352%	61	1,009	+32.317%
2026-07-17	78.5800	78.5800	78.5800	78.5800	+1.722%	2	981	+38.076%
2026-07-16	77.2500	77.2500	77.2500	77.2500	+3.000%	2	981	+40.453%
2026-07-14	75.0000	75.0000	74.9800	75.0000	-0.767%	22	979	+44.667%
2026-07-13	75.2500	75.5800	75.2500	75.5800	+5.632%	3	979	+43.556%
2026-07-10	71.2700	71.5500	71.2700	71.5500	-5.482%	5	982	+51.642%
2026-07-09	75.7000	75.7000	75.7000	75.7000	-1.175%	1	985	+43.329%
2026-07-08	77.4500	77.4500	76.6000	76.6000	+3.864%	12	985	+41.645%
2026-07-07	73.3000	73.7500	72.5800	73.7500	+6.345%	67	985	+47.119%
2026-07-06	71.7500	71.7500	69.3500	69.3500	-11.600%	4	1,030	+56.453%
2026-07-02	74.6500	78.4500	74.6500	78.4500	+16.481%	4	1,030	+38.305%
2026-07-01	69.0000	69.0000	67.3500	67.3500	-2.856%	3	1,030	+61.099%
2026-06-30	71.7000	71.7000	69.3300	69.3300	-10.310%	366	1,033	+56.498%
2026-06-29	77.3000	77.3000	77.3000	77.3000	-2.399%	1	1,370	+40.362%
2026-06-26	80.9700	80.9700	79.2000	79.2000	-4.785%	26	1,371	+36.995%
2026-06-25	83.6500	83.8000	83.0500	83.1800	-0.728%	30	1,397	+30.440%
2026-06-24	81.7300	84.2500	81.7300	83.7900	+1.453%	42	1,381	+29.490%
2026-06-23	81.5500	82.7500	81.5500	82.5900	+11.352%	4	1,412	+31.372%
2026-06-22	74.7500	74.7500	74.1700	74.1700	-8.759%	13	1,413	+46.286%
2026-06-18	80.7200	81.2900	80.7200	81.2900	+6.932%	4	1,412	+33.473%
2026-06-17	75.9900	76.1100	75.9900	76.0200	-1.016%	5	1,412	+42.726%
2026-06-16	76.7500	76.8000	76.7500	76.8000	+2.087%	2	1,412	+41.276%
2026-06-15	75.4500	75.4500	75.2300	75.2300	-7.897%	2	1,411	+44.224%
2026-06-12	85.0700	85.0700	81.6800	81.6800	-3.108%	4	1,411	+32.835%
2026-06-11	84.3000	84.3000	84.3000	84.3000	-2.600%	1	1,411	+28.707%
2026-06-10	81.3000	86.5500	81.3000	86.5500	+13.807%	93	1,411	+25.361%
2026-06-09	76.0500	76.0500	76.0500	76.0500	-0.092%	1	1,403	+42.669%
2026-06-08	78.0000	78.0000	75.3500	76.1200	-7.453%	259	1,404	+42.538%
2026-06-05	81.1200	82.4500	81.1200	82.2500	+14.157%	33	1,202	+31.915%
2026-06-04	70.7800	72.0500	70.7800	72.0500	+1.766%	3	1,172	+50.590%
2026-06-03	71.9200	71.9200	70.8000	70.8000	-1.461%	2	1,171	+53.249%
2026-06-01	70.7000	71.8500	70.7000	71.8500	+9.997%	142	1,172	+51.009%
2026-05-27	65.5700	65.5700	65.3200	65.3200	-7.870%	2	1,218	+66.105%
2026-05-22	70.9000	70.9000	70.9000	70.9000	-2.543%	9	1,217	+53.032%
2026-05-21	70.4000	73.1000	70.4000	72.7500	-3.168%	430	1,217	+49.141%
2026-05-18	71.4100	75.1300	71.4100	75.1300	+8.023%	19	1,217	+44.416%
2026-05-15	70.4800	70.4800	69.5500	69.5500	+3.497%	4	1,341	+56.003%
2026-05-14	68.0400	68.0400	67.2000	67.2000	-3.725%	14	1,338	+61.458%
2026-05-13	69.8000	69.8000	69.8000	69.8000	-2.172%	1	1,345	+55.444%
2026-05-12	71.1000	72.8300	71.1000	71.3500	+5.813%	14	1,345	+52.067%
2026-05-11	68.2100	68.2100	66.8700	67.4300	-2.473%	70	1,345	+60.908%
2026-05-08	69.4000	69.4000	69.1400	69.1400	-7.244%	2	1,306	+56.928%
2026-05-07	72.5000	74.5400	72.4000	74.5400	-1.714%	5	1,305	+45.559%
2026-05-06	79.6000	79.6000	75.8400	75.8400	-3.413%	28	1,306	+43.064%
2026-05-05	76.9500	78.5200	76.9500	78.5200	-0.191%	11	1,324	+38.181%
2026-05-04	79.7900	79.7900	78.6700	78.6700	+0.627%	15	1,334	+37.918%
2026-05-01	78.2000	78.2000	78.1800	78.1800	-3.362%	11	1,326	+38.782%
2026-04-30	82.3500	82.3500	80.9000	80.9000	-4.599%	2	1,326	+34.116%
2026-04-29	84.8000	84.8000	84.8000	84.8000	+0.856%	1	1,325	+27.948%
2026-04-27	86.6600	89.0200	84.0800	84.0800	-2.685%	5	1,325	+29.044%
2026-04-23	86.4000	86.4000	86.4000	86.4000	+3.189%	1	1,324	+25.579%
2026-04-21	83.7300	83.7300	83.7300	83.7300	+0.336%	1	1,323	+29.583%
2026-04-20	80.7500	83.4500	80.7500	83.4500	+4.508%	4	1,323	+30.018%
2026-04-17	80.0700	80.0700	79.6500	79.8500	-4.827%	14	1,323	+35.880%
2026-04-15	87.0500	87.0500	83.9000	83.9000	-7.802%	16	1,322	+29.321%
2026-04-14	91.0000	91.0000	91.0000	91.0000	-5.159%	1	1,329	+19.231%
2026-04-13	94.3200	96.3000	94.3200	95.9500	-2.589%	331	1,178	+13.080%
2026-04-10	98.7000	98.7000	98.5000	98.5000	-3.902%	11	1,139	+10.152%
2026-04-09	103.2000	103.2000	102.5000	102.5000	+3.191%	2	1,130	+5.854%
2026-04-08	97.2500	99.3300	97.2500	99.3300	-3.187%	10	1,132	+9.232%
2026-04-07	102.6000	102.6000	102.6000	102.6000	+3.002%	1	1,132	+5.750%
2026-04-06	97.7700	99.6100	97.7700	99.6100	+7.815%	6	1,133	+8.925%
2026-04-02	92.3900	92.3900	92.3900	92.3900	+6.195%	1	1,128	+17.437%
2026-04-01	89.3900	89.3900	86.8200	87.0000	-4.153%	9	1,128	+24.713%
2026-03-31	94.2600	94.2600	90.7700	90.7700	-5.171%	5	1,125	+19.533%
2026-03-27	95.7200	95.7200	95.7200	95.7200	+6.356%	30	1,125	+13.351%
2026-03-26	89.7600	90.0000	89.7600	90.0000	+5.263%	2	1,125	+20.556%
2026-03-25	85.5000	85.5000	85.5000	85.5000	-0.581%	1	1,125	+26.901%
2026-03-24	86.0000	86.0000	86.0000	86.0000	-1.983%	1	1,126	+26.163%
2026-03-23	90.6500	90.6500	87.7400	87.7400	-6.818%	11	1,126	+23.661%
2026-03-20	89.4200	94.1600	89.4200	94.1600	+7.735%	4	1,126	+15.229%
2026-03-19	87.8400	87.8400	87.4000	87.4000	+4.608%	7	1,127	+24.142%
2026-03-18	81.4700	83.5500	81.4700	83.5500	+0.663%	32	1,131	+29.862%
2026-03-17	83.0000	83.0000	83.0000	83.0000	+2.091%	2	1,111	+30.723%
2026-03-11	81.3000	81.3000	81.3000	81.3000	-2.972%	2	1,111	+33.456%
2026-03-10	83.7700	83.7900	83.7700	83.7900	-7.842%	10	1,111	+29.490%
2026-03-09	90.9200	90.9200	90.9200	90.9200	+6.776%	10	1,115	+19.336%
2026-03-06	85.1500	85.1500	85.1500	85.1500	+2.714%	13	1,115	+27.422%
2026-03-04	83.0000	83.0000	82.5000	82.9000	-8.499%	7	1,102	+30.881%
2026-03-03	88.3300	90.6000	88.3300	90.6000	+6.890%	4	1,101	+19.757%
2026-03-02	86.5500	86.6000	84.6600	84.7600	+0.284%	48	1,101	+28.008%
2026-02-27	84.5200	84.5200	84.5200	84.5200	+1.831%	1	1,080	+28.372%
2026-02-26	81.8000	83.0500	81.8000	83.0000	+2.532%	102	1,080	+30.723%
2026-02-25	80.9500	80.9500	80.9500	80.9500	-3.228%	125	887	+34.033%
2026-02-24	83.6500	83.6500	83.6500	83.6500	-4.181%	2	887	+29.707%
2026-02-23	84.5000	87.3000	84.5000	87.3000	+3.929%	7	885	+24.284%
2026-02-19	84.0000	84.0000	84.0000	84.0000	-2.834%	19	890	+29.167%
2026-02-17	86.4000	86.4500	86.3500	86.4500	+2.006%	6	890	+25.506%
2026-02-12	84.7500	84.7500	84.7500	84.7500	+5.938%	10	892	+28.024%
2026-02-11	79.0000	80.0000	78.5100	80.0000	-2.795%	4	892	+35.625%
2026-02-09	82.3000	82.3000	82.2500	82.3000	-2.948%	43	892	+31.835%
2026-02-06	85.3300	85.3300	84.8000	84.8000	-6.340%	5	874	+27.948%
2026-02-05	94.0000	94.6000	90.5400	90.5400	+0.880%	62	875	+19.837%
2026-02-04	89.7000	89.7500	89.7000	89.7500	+7.937%	2	875	+20.891%
2026-02-02	83.1500	83.1500	83.1500	83.1500	+0.120%	5	876	+30.487%
2026-01-29	84.5000	84.5000	83.0500	83.0500	+1.528%	4	872	+30.644%
2026-01-26	80.7000	81.8000	80.7000	81.8000	+4.164%	6	871	+32.641%
2026-01-22	80.1700	80.1700	78.2500	78.5300	-2.604%	33	865	+38.164%
2026-01-21	82.4600	82.4600	80.6300	80.6300	-4.012%	2	849	+34.565%
2026-01-20	82.5500	84.0000	82.5500	84.0000	+5.000%	3	848	+29.167%
2026-01-16	80.0000	80.0000	80.0000	80.0000	-1.599%	1	848	+35.625%
2026-01-13	81.0500	81.9000	81.0500	81.3000	-0.245%	3	848	+33.456%
2026-01-12	82.7000	82.7000	81.5000	81.5000	-2.220%	4	848	+33.129%
2026-01-09	85.0000	85.0000	83.3500	83.3500	-2.549%	52	848	+30.174%
2026-01-08	85.5300	85.5300	85.5300	85.5300	-3.487%	360	849	+26.856%
2026-01-06	87.0500	88.6200	87.0500	88.6200	+6.132%	4	489	+22.433%
2026-01-05	83.9000	83.9000	83.5000	83.5000	-3.076%	68	497	+29.940%
2026-01-02	86.1500	86.1500	86.1500	86.1500	+1.832%	1	497	+25.943%
2025-12-31	84.6000	84.6000	84.6000	84.6000	+1.427%	1	496	+28.251%
2025-12-30	83.2000	83.4100	83.2000	83.4100	+1.472%	2	496	+30.080%
2025-12-29	82.2000	82.2000	82.2000	82.2000	+4.024%	3	496	+31.995%
2025-12-26	78.6000	79.0200	78.6000	79.0200	+1.049%	2	495	+37.307%
2025-12-24	79.0000	79.0000	78.2000	78.2000	+0.115%	22	513	+38.747%
2025-12-23	78.7000	78.8600	78.1100	78.1100	-1.438%	87	513	+38.907%
2025-12-22	78.0000	79.2500	78.0000	79.2500	-2.341%	25	511	+36.909%
2025-12-19	80.8300	81.1500	80.8300	81.1500	+0.433%	16	491	+33.703%
2025-12-18	81.1000	81.1000	80.8000	80.8000	-0.615%	6	475	+34.282%
2025-12-17	81.3000	81.3000	81.3000	81.3000	-2.048%	2	480	+33.456%
2025-12-16	84.7000	84.7000	83.0000	83.0000	+1.331%	3	480	+30.723%
2025-12-15	81.9100	81.9100	81.9100	81.9100	-4.445%	1	482	+32.462%
2025-12-12	84.2200	87.5000	84.2200	85.7200	-1.471%	228	482	+26.575%
2025-12-10	86.8800	87.0000	86.8800	87.0000	+0.870%	5	591	+24.713%
2025-12-09	88.1000	88.1000	86.2500	86.2500	-3.631%	2	589	+25.797%
2025-12-08	89.0000	89.5000	89.0000	89.5000	+3.648%	2	591	+21.229%
2025-12-05	85.8000	86.3500	85.6000	86.3500	-1.674%	9	589	+25.651%
2025-12-04	87.8500	87.8500	87.8200	87.8200	-1.270%	2	598	+23.548%
2025-12-03	89.3000	89.3000	88.9500	88.9500	-2.734%	3	598	+21.979%
2025-12-02	92.3000	93.4500	91.3500	91.4500	-1.028%	65	599	+18.644%
2025-12-01	93.1100	93.1100	92.4000	92.4000	-0.108%	18	552	+17.424%
2025-11-28	93.3500	93.8000	92.5000	92.5000	-2.632%	3	545	+17.297%
2025-11-26	95.9000	95.9000	95.0000	95.0000	-4.137%	6	552	+14.211%
2025-11-25	101.3500	101.3500	98.2000	99.1000	-0.050%	5	552	+9.485%
2025-11-24	101.7700	101.7700	98.5400	99.1500	-7.032%	29	550	+9.430%
2025-11-21	103.0500	108.8500	103.0500	106.6500	+2.332%	194	547	+1.735%
2025-11-20	97.6900	104.2200	95.4500	104.2200	+2.680%	79	564	+4.107%
2025-11-19	101.7500	101.7500	101.5000	101.5000	-0.879%	2	554	+6.897%
2025-11-18	105.9000	105.9000	102.4000	102.4000	+0.837%	4	554	+5.957%
2025-11-17	100.0000	102.0000	97.5000	101.5500	-0.049%	46	553	+6.844%
2025-11-14	107.8600	107.8600	100.8500	101.6000	-1.550%	64	544	+6.791%
2025-11-13	98.0000	103.5500	98.0000	103.2000	+8.654%	48	489	+5.136%
2025-11-11	94.2500	94.9800	94.2000	94.9800	+2.261%	15	458	+14.235%
2025-11-10	93.3700	93.3700	92.8800	92.8800	-5.147%	4	469	+16.817%
2025-11-07	98.6000	100.6000	97.0000	97.9200	+2.000%	15	468	+10.805%
2025-11-06	92.4000	98.0000	92.4000	96.0000	+2.345%	53	454	+13.021%
2025-11-04	92.3500	93.8000	92.3500	93.8000	+6.652%	2	402	+15.672%
2025-11-03	87.6200	88.4000	87.6200	87.9500	-2.656%	3	405	+23.366%
2025-10-31	89.6000	91.0000	89.5200	90.3500	-1.170%	4	405	+20.089%
2025-10-30	89.0000	92.0500	89.0000	91.4200	+4.504%	7	404	+18.683%
2025-10-29	87.3000	87.4800	87.3000	87.4800	-0.364%	2	402	+24.028%
2025-10-28	86.5500	88.0200	86.5000	87.8000	-0.847%	234	403	+23.576%
2025-10-27	88.4500	88.5500	86.9000	88.5500	-4.063%	34	207	+22.530%
2025-10-24	92.3500	92.3500	92.3000	92.3000	+2.533%	2	207	+17.551%
2025-10-23	96.5500	96.5500	89.6000	90.0200	-3.722%	7	207	+20.529%
2025-10-22	93.5000	93.5000	93.5000	93.5000	+1.996%	1	205	+16.043%
2025-10-21	92.0600	92.0600	91.2200	91.6700	-1.345%	44	205	+18.359%
2025-10-20	92.9200	92.9200	92.9200	92.9200	-4.285%	2	246	+16.767%
2025-10-16	93.6000	97.6000	93.6000	97.0800	+2.904%	14	248	+11.763%
2025-10-15	95.1000	95.1000	94.3400	94.3400	+0.095%	4	246	+15.010%
2025-10-14	97.7400	97.7400	94.0500	94.2500	-0.789%	10	248	+15.119%
2025-10-13	94.9900	95.0000	94.9900	95.0000	-4.002%	2	246	+14.211%
2025-10-10	91.7400	99.0000	91.7400	98.9600	+7.682%	16	247	+9.640%
2025-10-07	91.5000	91.9000	91.5000	91.9000	+0.657%	2	238	+18.063%
2025-10-06	92.2500	92.2500	91.3000	91.3000	-8.241%	3	237	+18.839%
2025-10-03	92.4900	99.5000	92.4900	99.5000	+6.989%	38	239	+9.045%
2025-10-02	88.6700	93.0000	88.6700	93.0000	+4.671%	4	220	+16.667%
2025-10-01	90.5300	90.5300	88.8500	88.8500	-4.770%	4	219	+22.116%
2025-09-29	93.0300	93.3900	92.7500	93.3000	-0.639%	256	217	+16.292%
2025-09-26	96.7000	96.8200	93.9000	93.9000	-2.411%	7	331	+15.548%
2025-09-25	94.4000	96.8000	94.4000	96.2200	+3.685%	5	327	+12.762%
2025-09-24	95.4000	95.4000	92.8000	92.8000	-2.929%	20	323	+16.918%
2025-09-23	96.2000	96.2200	95.6000	95.6000	+1.540%	7	330	+13.494%
2025-09-22	93.0700	94.1500	92.5500	94.1500	-4.591%	242	329	+15.242%
2025-09-18	95.9500	98.6800	95.8000	98.6800	+2.963%	16	104	+9.951%
2025-09-17	98.1100	99.2900	95.5800	95.8400	-2.612%	97	103	+13.210%
2025-09-16	98.3700	98.4100	98.3700	98.4100	-2.080%	2	42	+10.253%
2025-09-15	98.5000	100.5000	98.1500	100.5000	0.000%	43	41	+7.960%