Dark

TSLA20280121P400
TSLA Jan 21 2028 400.00 Put (TSLA280121P00400000)
option OPRA

EOD

Jul 31, 2026

122.70-1.406%(-1.75)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	124.5000	124.5000	122.1000	122.7000	-1.406%	103	4,013	0.000%
2026-07-30	123.6800	125.0000	123.6800	124.4500	-3.825%	7	3,987	-1.406%
2026-07-29	124.4000	129.4000	123.8000	129.4000	+4.304%	79	3,992	-5.178%
2026-07-28	125.5000	127.0500	124.0600	124.0600	+0.592%	20	3,980	-1.096%
2026-07-27	121.9700	125.0000	121.9700	123.3300	-0.492%	13	3,976	-0.511%
2026-07-24	116.5000	123.9400	116.5000	123.9400	+6.368%	20	3,976	-1.000%
2026-07-23	105.9000	117.8000	103.9000	116.5200	+26.997%	63	3,970	+5.304%
2026-07-22	90.6500	91.7500	90.1000	91.7500	+2.686%	7	3,986	+33.733%
2026-07-21	93.8000	93.8000	89.3500	89.3500	-3.091%	3	3,979	+37.325%
2026-07-20	92.6700	92.9300	92.2000	92.2000	+3.328%	65	3,982	+33.080%
2026-07-17	91.6000	91.6000	88.6500	89.2300	+2.152%	6	4,010	+37.510%
2026-07-16	86.2100	87.3500	85.6000	87.3500	+1.334%	4	4,008	+40.469%
2026-07-15	86.2000	86.2000	86.2000	86.2000	-1.305%	1	4,010	+42.343%
2026-07-13	87.2200	87.5000	86.9300	87.3400	+7.324%	86	4,009	+40.485%
2026-07-10	82.4000	82.4000	81.3800	81.3800	-2.422%	4	4,009	+50.774%
2026-07-09	87.4100	87.4100	83.4000	83.4000	-0.036%	3	4,010	+47.122%
2026-07-07	81.6000	83.4300	81.6000	83.4300	+4.392%	3	4,010	+47.069%
2026-07-06	83.5000	83.5000	79.9200	79.9200	-9.776%	9	4,011	+53.529%
2026-07-02	84.9500	89.4000	84.8700	88.5800	+14.474%	503	3,945	+38.519%
2026-07-01	79.1500	79.1500	76.0000	77.3800	-1.627%	47	3,945	+58.568%
2026-06-30	80.2400	80.2400	78.6600	78.6600	-4.283%	3	3,950	+55.988%
2026-06-29	86.5800	86.5800	82.1800	82.1800	-9.053%	17	3,952	+49.306%
2026-06-26	97.5000	97.5000	90.3600	90.3600	-4.684%	8	3,943	+35.790%
2026-06-25	97.2000	97.2000	94.8000	94.8000	-1.332%	4	3,951	+29.430%
2026-06-24	95.8400	96.1600	95.8400	96.0800	+2.278%	37	3,953	+27.706%
2026-06-23	91.9000	94.1500	91.6000	93.9400	+10.635%	20	3,964	+30.615%
2026-06-22	86.3000	86.3000	84.3000	84.9100	-3.236%	211	3,974	+44.506%
2026-06-18	92.1200	92.7200	87.6000	87.7500	-2.500%	194	4,122	+39.829%
2026-06-17	88.3800	90.0000	86.6200	90.0000	+2.916%	3	4,122	+36.333%
2026-06-16	87.4500	87.4500	87.4500	87.4500	+0.784%	1	4,122	+40.309%
2026-06-15	86.1900	87.1400	85.9600	86.7700	-3.158%	39	4,119	+41.408%
2026-06-12	92.5000	92.5000	89.6000	89.6000	-2.077%	34	4,119	+36.942%
2026-06-11	96.0100	96.0100	91.5000	91.5000	-6.106%	40	4,119	+34.098%
2026-06-10	96.2500	97.5000	96.0000	97.4500	+5.866%	21	4,108	+25.911%
2026-06-09	93.8400	95.8000	91.9200	92.0500	+6.502%	40	4,107	+33.297%
2026-06-08	87.8300	88.2200	86.4300	86.4300	-7.808%	6	4,096	+41.965%
2026-06-05	82.4700	93.7500	82.4700	93.7500	+14.329%	27	4,099	+30.880%
2026-06-04	81.2000	82.2600	81.2000	82.0000	+1.172%	25	4,085	+49.634%
2026-06-03	79.8800	81.0500	78.3200	81.0500	-0.479%	204	4,077	+51.388%
2026-06-02	83.2000	83.2000	81.0200	81.4400	-0.864%	4	4,070	+50.663%
2026-06-01	79.6700	82.1500	79.6700	82.1500	+7.161%	389	4,070	+49.361%
2026-05-29	77.0000	78.0300	76.6600	76.6600	+0.868%	278	3,687	+60.057%
2026-05-28	77.4500	77.4500	76.0000	76.0000	-0.977%	265	3,890	+61.447%
2026-05-27	75.2000	77.0200	75.2000	76.7500	-1.426%	405	3,664	+59.870%
2026-05-26	78.8000	79.0000	77.4200	77.8600	-0.916%	9	3,662	+57.591%
2026-05-22	79.7000	81.2500	78.5800	78.5800	-8.040%	12	3,663	+56.147%
2026-05-20	85.4500	85.4500	85.4500	85.4500	-3.837%	1	3,655	+43.593%
2026-05-19	87.2000	89.5000	87.2000	88.8600	+4.052%	9	3,655	+38.082%
2026-05-18	81.6500	85.4000	81.6500	85.4000	+4.593%	72	3,655	+43.677%
2026-05-15	80.9000	81.6500	80.0000	81.6500	+6.246%	6	3,655	+50.276%
2026-05-14	78.1500	78.1500	76.8500	76.8500	-0.966%	4	3,624	+59.662%
2026-05-13	78.0000	78.0500	76.5600	77.6000	-3.206%	166	3,626	+58.119%
2026-05-12	77.0000	83.0000	77.0000	80.1700	+3.632%	121	3,626	+53.050%
2026-05-11	81.3000	81.7500	76.3200	77.3600	-2.790%	127	3,626	+58.609%
2026-05-08	80.0000	80.0000	78.8000	79.5800	-6.023%	65	3,683	+54.184%
2026-05-07	84.6000	85.6400	82.0000	84.6800	-1.843%	73	3,732	+44.898%
2026-05-06	88.2800	88.2800	86.2700	86.2700	-3.824%	8	3,692	+42.228%
2026-05-05	86.8000	90.2000	86.8000	89.7000	-1.266%	11	3,700	+36.789%
2026-05-04	90.8000	90.8500	89.9200	90.8500	+1.599%	4	3,701	+35.058%
2026-05-01	93.2000	93.2000	88.5000	89.4200	-4.159%	15	3,706	+37.218%
2026-04-30	94.0000	94.0000	93.3000	93.3000	-3.715%	4	3,706	+31.511%
2026-04-29	97.5000	97.5000	96.9000	96.9000	+0.644%	2	3,705	+26.625%
2026-04-28	96.2800	96.2800	96.2800	96.2800	-4.513%	1	3,705	+27.441%
2026-04-27	100.6500	101.3000	99.8500	100.8300	+4.813%	12	3,704	+21.690%
2026-04-24	98.6900	98.6900	96.2000	96.2000	-2.701%	7	3,705	+27.547%
2026-04-23	98.3000	100.7000	98.2000	98.8700	+4.536%	10	3,704	+24.102%
2026-04-22	93.4800	94.5800	93.4800	94.5800	-0.232%	3	3,708	+29.731%
2026-04-21	94.6500	95.2000	94.4000	94.8000	+0.637%	715	3,396	+29.430%
2026-04-20	93.3400	95.0800	93.3400	94.2000	+2.391%	187	3,396	+30.255%
2026-04-17	93.5000	93.5000	89.6200	92.0000	-5.008%	18	3,297	+33.370%
2026-04-16	95.8000	96.8500	95.8000	96.8500	+1.308%	3	3,293	+26.691%
2026-04-15	99.1800	99.1800	94.0000	95.6000	-7.561%	22	3,293	+28.347%
2026-04-14	104.0000	104.0000	102.5000	103.4200	-4.814%	4	3,273	+18.642%
2026-04-13	109.0500	109.0500	108.6500	108.6500	-2.284%	5	3,276	+12.931%
2026-04-09	115.6000	116.3200	110.9500	111.1900	-0.812%	12	3,277	+10.352%
2026-04-08	112.3500	112.3500	112.1000	112.1000	-3.153%	3	3,281	+9.456%
2026-04-07	115.7500	115.7500	115.7500	115.7500	+3.579%	2	3,278	+6.004%
2026-04-06	110.0000	112.5000	110.0000	111.7500	+3.664%	3	3,280	+9.799%
2026-04-02	107.8000	107.8000	107.8000	107.8000	+8.834%	1	3,278	+13.822%
2026-04-01	100.7000	100.7000	98.1000	99.0500	-2.327%	120	3,278	+23.877%
2026-03-31	106.9800	106.9800	101.4100	101.4100	-6.015%	37	3,310	+20.994%
2026-03-30	107.0000	107.9000	106.3500	107.9000	+0.065%	5	3,278	+13.716%
2026-03-27	107.6000	108.3700	106.3200	107.8300	+5.190%	7	3,280	+13.790%
2026-03-26	99.2700	102.9500	99.1200	102.5100	+3.545%	16	3,278	+19.696%
2026-03-24	98.4600	99.0000	97.4900	99.0000	-0.071%	9	3,278	+23.939%
2026-03-23	99.1000	99.7700	98.6000	99.0700	-5.872%	21	3,282	+23.852%
2026-03-20	102.3900	107.0500	101.1300	105.2500	+6.994%	27	3,271	+16.580%
2026-03-19	97.5800	99.2300	97.5800	98.3700	+5.774%	22	3,256	+24.733%
2026-03-18	93.1000	93.1500	92.5500	93.0000	-0.715%	35	3,257	+31.935%
2026-03-17	94.5800	94.5800	93.5000	93.6700	-1.968%	24	3,242	+30.992%
2026-03-16	94.7500	95.5500	94.4000	95.5500	-3.417%	6	3,240	+28.414%
2026-03-13	95.8500	98.9300	95.8400	98.9300	+2.752%	13	3,240	+24.027%
2026-03-12	93.0000	96.2800	93.0000	96.2800	+3.117%	183	3,238	+27.441%
2026-03-11	90.5100	93.3700	90.5100	93.3700	-1.778%	12	3,060	+31.413%
2026-03-10	94.4500	95.0600	94.0000	95.0600	-2.851%	19	3,053	+29.076%
2026-03-09	102.4500	103.2000	97.8500	97.8500	+1.504%	7	3,055	+25.396%
2026-03-06	97.3600	97.3600	96.2500	96.4000	+1.367%	190	3,055	+27.282%
2026-03-05	92.6800	95.1000	92.6800	95.1000	+2.633%	12	2,899	+29.022%
2026-03-04	94.3500	94.3500	92.5200	92.6600	-5.661%	11	2,895	+32.420%
2026-03-03	99.1800	99.1800	98.2200	98.2200	+2.419%	4	2,894	+24.924%
2026-03-02	95.2500	95.9000	95.2500	95.9000	-0.312%	4	2,896	+27.946%
2026-02-27	96.6800	96.6800	96.2000	96.2000	+1.993%	5	2,896	+27.547%
2026-02-26	92.7000	94.4200	92.7000	94.3200	+2.947%	4	2,893	+30.089%
2026-02-25	91.6200	91.6200	91.6200	91.6200	-1.801%	1	2,890	+33.923%
2026-02-24	96.0000	96.0000	93.2000	93.3000	-5.433%	98	2,890	+31.511%
2026-02-23	95.0000	98.6600	95.0000	98.6600	+5.836%	8	2,882	+24.367%
2026-02-20	93.1500	93.2200	93.1500	93.2200	-1.375%	2	2,876	+31.624%
2026-02-19	94.5200	94.5200	94.5200	94.5200	+1.362%	1	2,878	+29.814%
2026-02-18	95.5500	95.7000	93.2500	93.2500	-2.966%	20	2,878	+31.582%
2026-02-17	97.5900	99.3300	96.0800	96.1000	+2.715%	11	2,862	+27.680%
2026-02-13	93.7000	93.7000	93.5600	93.5600	-1.908%	2	2,860	+31.146%
2026-02-12	90.0000	96.1400	90.0000	95.3800	+4.813%	8	2,860	+28.643%
2026-02-11	92.6000	93.2600	91.0000	91.0000	-1.022%	16	2,864	+34.835%
2026-02-10	93.1100	93.1100	91.3900	91.9400	-1.193%	11	2,864	+33.457%
2026-02-09	96.5600	96.7500	92.5000	93.0500	-2.769%	134	2,859	+31.865%
2026-02-06	99.0000	99.0500	95.4000	95.7000	-6.689%	185	2,770	+28.213%
2026-02-05	102.5300	106.0500	100.6000	102.5600	+3.648%	53	2,791	+19.637%
2026-02-04	95.7300	101.7500	95.7300	98.9500	+3.202%	573	2,788	+24.002%
2026-02-03	94.0500	95.8800	92.6000	95.8800	+2.578%	24	2,418	+27.972%
2026-02-02	96.6000	96.6000	93.4700	93.4700	+1.797%	17	2,421	+31.272%
2026-01-30	93.5000	93.6500	90.9000	91.8200	-4.454%	17	2,410	+33.631%
2026-01-29	92.5000	96.7000	92.5000	96.1000	+5.315%	40	2,414	+27.680%
2026-01-28	91.4300	92.8000	91.1200	91.2500	-1.903%	27	2,392	+34.466%
2026-01-27	92.3600	93.0200	92.3600	93.0200	+1.296%	9	2,391	+31.907%
2026-01-26	91.7200	92.1500	91.6000	91.8300	+2.375%	5	2,398	+33.616%
2026-01-23	88.9500	89.7000	88.9500	89.7000	+1.379%	24	2,395	+36.789%
2026-01-22	89.6000	89.6000	88.1000	88.4800	-2.823%	83	2,380	+38.675%
2026-01-21	95.2500	95.2500	89.7700	91.0500	-5.794%	24	2,402	+34.761%
2026-01-20	95.0500	96.6500	93.3800	96.6500	+7.508%	32	2,410	+26.953%
2026-01-16	90.7500	91.7800	89.9000	89.9000	-2.187%	118	2,321	+36.485%
2026-01-15	91.8300	91.9100	91.8300	91.9100	-2.679%	2	2,321	+33.500%
2026-01-14	94.0000	94.5400	94.0000	94.4400	+2.842%	7	2,323	+29.924%
2026-01-13	91.5000	91.8300	90.7500	91.8300	+0.912%	10	2,324	+33.616%
2026-01-12	91.8100	91.8100	90.2500	91.0000	-1.855%	234	2,328	+34.835%
2026-01-09	95.0300	95.0300	92.0000	92.7200	-3.517%	28	2,443	+32.334%
2026-01-08	97.4200	97.4200	96.0000	96.1000	-1.839%	402	2,450	+27.680%
2026-01-07	96.0000	97.9000	96.0000	97.9000	-0.071%	96	2,800	+25.332%
2026-01-06	97.7000	99.0400	97.3000	97.9700	+4.972%	478	2,816	+25.242%
2026-01-05	94.0000	94.0000	93.3300	93.3300	-4.522%	25	2,383	+31.469%
2026-01-02	94.8300	98.0000	94.6800	97.7500	+2.700%	31	2,383	+25.524%
2025-12-31	94.3600	95.1800	94.0500	95.1800	+2.015%	18	2,380	+28.914%
2025-12-30	94.3500	94.3500	92.8800	93.3000	+0.712%	7	2,380	+31.511%
2025-12-29	91.3000	92.6400	91.3000	92.6400	+4.090%	27	2,380	+32.448%
2025-12-26	87.2000	89.0000	87.1700	89.0000	+2.123%	17	2,380	+37.865%
2025-12-24	88.2500	89.1000	87.1500	87.1500	-0.115%	5	2,384	+40.792%
2025-12-23	88.4000	88.4000	87.2500	87.2500	-1.734%	22	2,384	+40.630%
2025-12-22	88.5000	89.0500	87.8500	88.7900	-1.344%	107	2,387	+38.191%
2025-12-19	90.1500	91.3900	90.0000	90.0000	-1.153%	6	2,288	+36.333%
2025-12-18	92.0800	92.0800	89.9000	91.0500	-3.976%	50	2,289	+34.761%
2025-12-17	90.4000	95.2600	90.0200	94.8200	+4.589%	14	2,307	+29.403%
2025-12-16	93.3000	93.8600	90.6600	90.6600	-1.457%	88	2,313	+35.341%
2025-12-15	92.5500	93.7500	91.3400	92.0000	-4.416%	795	2,243	+33.370%
2025-12-12	94.7000	97.8800	93.8500	96.2500	-1.986%	676	2,651	+27.481%
2025-12-11	98.8000	99.2900	98.2000	98.2000	+3.151%	24	2,012	+24.949%
2025-12-10	97.5000	97.8000	95.0000	95.2000	-2.319%	12	2,010	+28.887%
2025-12-09	99.5000	99.5000	96.5000	97.4600	-2.715%	29	2,009	+25.898%
2025-12-08	98.7000	100.1800	98.7000	100.1800	+3.652%	51	2,001	+22.480%
2025-12-05	97.2000	97.2000	95.8000	96.6500	-0.392%	22	1,964	+26.953%
2025-12-04	98.0000	99.0500	97.0300	97.0300	-1.940%	135	1,970	+26.456%
2025-12-03	101.7500	101.7500	98.4500	98.9500	-3.322%	124	2,001	+24.002%
2025-12-02	103.1000	104.9000	101.3000	102.3500	-0.920%	24	2,081	+19.883%
2025-12-01	104.0000	104.2500	102.6000	103.3000	-0.768%	89	2,096	+18.780%
2025-11-28	104.5500	104.5500	104.1000	104.1000	-1.996%	4	2,142	+17.867%
2025-11-26	107.9900	108.8400	106.2200	106.2200	-2.880%	102	2,227	+15.515%
2025-11-25	111.5000	113.8000	109.3700	109.3700	-0.906%	189	2,227	+12.188%
2025-11-24	112.4800	113.0000	109.4000	110.3700	-7.112%	192	2,252	+11.172%
2025-11-21	116.2500	121.2200	115.0800	118.8200	+1.253%	180	2,171	+3.265%
2025-11-20	110.1000	117.3500	106.3000	117.3500	+3.429%	549	2,059	+4.559%
2025-11-19	112.1000	118.1000	110.3000	113.4600	-0.413%	50	1,906	+8.144%
2025-11-18	113.4500	117.2300	112.4500	113.9300	+0.600%	328	1,885	+7.698%
2025-11-17	114.6500	115.0000	108.8500	113.2500	-0.405%	472	1,800	+8.344%
2025-11-14	118.8000	121.6800	112.0000	113.7100	-0.829%	390	1,634	+7.906%
2025-11-13	107.4000	115.8500	107.4000	114.6600	+8.992%	867	1,409	+7.012%
2025-11-12	104.5100	105.9900	104.5100	105.2000	+1.154%	13	853	+16.635%
2025-11-11	104.1500	105.9300	104.0000	104.0000	-0.144%	9	849	+17.981%
2025-11-10	106.1100	106.1500	103.6000	104.1500	-4.799%	29	849	+17.811%
2025-11-07	109.0000	112.0000	107.5900	109.4000	+3.013%	48	863	+12.157%
2025-11-06	105.1000	108.5000	105.1000	106.2000	+4.837%	13	838	+15.537%
2025-11-05	105.4000	106.0000	101.3000	101.3000	-3.707%	25	833	+21.125%
2025-11-04	103.0500	105.2000	101.2100	105.2000	+6.263%	28	828	+16.635%
2025-11-03	100.3500	100.3500	97.5000	99.0000	-1.786%	72	826	+23.939%
2025-10-31	100.9000	101.2800	99.9200	100.8000	-1.812%	54	826	+21.726%
2025-10-30	100.0000	102.6600	98.9500	102.6600	+5.368%	64	795	+19.521%
2025-10-29	97.9500	98.3300	97.4300	97.4300	-0.205%	326	797	+25.937%
2025-10-28	97.5500	97.9300	96.5000	97.6300	-0.682%	53	849	+25.679%
2025-10-27	102.1500	102.1500	96.9000	98.3000	-5.771%	314	708	+24.822%
2025-10-24	101.5000	104.6000	101.5000	104.3200	+3.698%	45	708	+17.619%
2025-10-23	108.4400	108.9000	100.6000	100.6000	-2.633%	57	692	+21.968%
2025-10-22	102.5000	105.5800	102.5000	103.3200	+0.800%	84	689	+18.757%
2025-10-21	103.1500	103.1500	101.5000	102.5000	-0.097%	63	648	+19.707%
2025-10-20	102.4000	104.1000	102.4000	102.6000	-1.940%	26	607	+19.591%
2025-10-17	107.5000	107.5000	104.6300	104.6300	-2.443%	19	592	+17.270%
2025-10-16	104.2000	108.2500	104.2000	107.2500	+2.094%	10	591	+14.406%
2025-10-15	103.9000	105.7500	103.9000	105.0500	-0.379%	11	589	+16.802%
2025-10-14	108.7000	109.6400	105.4500	105.4500	+0.591%	15	583	+16.358%
2025-10-13	107.5000	107.5000	104.8000	104.8300	-4.769%	31	579	+17.047%
2025-10-10	103.0300	111.0000	102.9000	110.0800	+5.948%	200	576	+11.464%
2025-10-09	105.4000	106.0000	103.9000	103.9000	+0.096%	8	438	+18.094%
2025-10-08	106.0100	107.7300	103.8000	103.8000	-2.389%	44	434	+18.208%
2025-10-07	103.1800	106.3400	101.5000	106.3400	+4.820%	22	424	+15.385%
2025-10-06	103.5300	104.2500	101.4500	101.4500	-4.473%	61	418	+20.946%
2025-10-03	103.3500	110.8000	102.3000	106.2000	+1.047%	96	382	+15.537%
2025-10-02	96.8300	105.4000	96.8300	105.1000	+5.948%	143	357	+16.746%
2025-10-01	102.1000	102.1000	99.0000	99.2000	-3.689%	104	329	+23.690%
2025-09-30	104.5000	105.0000	102.8600	103.0000	-0.771%	61	321	+19.126%
2025-09-29	102.2400	104.5000	102.2000	103.8000	+0.067%	68	305	+18.208%
2025-09-26	107.8100	107.8100	103.7300	103.7300	-3.731%	27	303	+18.288%
2025-09-25	106.2500	109.0000	105.5500	107.7500	+3.855%	37	293	+13.875%
2025-09-24	105.0000	105.3500	103.7000	103.7500	-3.668%	51	264	+18.265%
2025-09-23	104.6000	108.0000	103.3200	107.7000	+2.124%	167	251	+13.928%
2025-09-22	106.0500	106.3000	103.3500	105.4600	-2.171%	81	281	+16.347%
2025-09-19	107.9200	108.0000	107.5500	107.8000	-0.554%	19	222	+13.822%
2025-09-18	107.4000	108.6100	107.1500	108.4000	+0.922%	196	208	+13.192%
2025-09-17	110.1800	110.5000	107.4100	107.4100	-1.296%	24	46	+14.235%
2025-09-16	110.5200	110.5200	108.8200	108.8200	-3.012%	29	25	+12.755%
2025-09-15	109.0000	113.5400	108.8000	112.2000	0.000%	28	24	+9.358%