Dark

TSLA20280121P430
TSLA Jan 21 2028 430.00 Put (TSLA280121P00430000)
option OPRA

EOD

Jul 29, 2026

148.37+1.505%(+2.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	148.2500	148.3700	148.2500	148.3700	+1.505%	5	1,468	0.000%
2026-07-24	145.8800	146.2300	144.7200	146.1700	+5.698%	345	1,469	+1.505%
2026-07-23	138.2900	138.2900	138.2900	138.2900	+26.350%	1	1,281	+7.289%
2026-07-22	109.4500	109.4500	109.4500	109.4500	+0.183%	3	1,282	+35.560%
2026-07-17	109.2500	109.2500	109.2500	109.2500	+5.129%	1	1,282	+35.808%
2026-07-15	103.9200	103.9200	103.9200	103.9200	+1.089%	1	1,282	+42.773%
2026-07-13	102.8000	102.8000	102.8000	102.8000	+3.037%	20	1,283	+44.329%
2026-07-10	99.9700	99.9700	99.7700	99.7700	-0.707%	10	1,263	+48.712%
2026-07-09	100.4800	100.4800	100.4800	100.4800	-1.769%	2	1,271	+47.661%
2026-07-07	102.2900	102.2900	102.2900	102.2900	-2.488%	1	1,273	+45.048%
2026-07-02	95.7000	104.9000	95.7000	104.9000	+14.233%	3	1,271	+41.439%
2026-07-01	93.5000	93.5000	91.8300	91.8300	-7.242%	5	1,271	+61.570%
2026-06-29	102.6200	102.6200	99.0000	99.0000	-9.465%	3	1,270	+49.869%
2026-06-26	109.3500	109.3500	109.3500	109.3500	-0.219%	2	1,267	+35.684%
2026-06-23	109.5900	109.5900	109.5900	109.5900	+7.864%	2	1,269	+35.386%
2026-06-22	102.3300	102.3300	101.6000	101.6000	-7.552%	2	1,271	+46.033%
2026-06-18	109.6300	109.9000	109.6300	109.9000	+5.775%	5	1,273	+35.005%
2026-06-17	103.9900	103.9900	103.9000	103.9000	-6.015%	2	1,273	+42.801%
2026-06-12	112.1000	112.1000	110.5500	110.5500	-3.365%	2	1,273	+34.211%
2026-06-11	114.4000	114.4000	114.4000	114.4000	-1.294%	1	1,273	+29.694%
2026-06-10	114.0800	116.1000	114.0800	115.9000	+5.796%	16	1,272	+28.016%
2026-06-09	111.6900	113.9700	109.0000	109.5500	+3.106%	80	1,262	+35.436%
2026-06-08	106.2500	106.2500	106.2500	106.2500	-4.150%	1	1,217	+39.642%
2026-06-05	108.2000	110.8500	108.2000	110.8500	+12.847%	23	1,216	+33.848%
2026-06-04	98.2300	98.2300	98.2300	98.2300	+1.112%	1	1,193	+51.043%
2026-06-03	94.4000	97.3300	94.4000	97.1500	-0.665%	105	1,193	+52.723%
2026-06-02	97.7500	97.9500	97.6000	97.8000	+0.041%	48	1,189	+51.708%
2026-06-01	97.7600	97.7600	97.7600	97.7600	+5.824%	2	1,180	+51.770%
2026-05-29	94.3200	94.3200	91.5000	92.3800	+0.632%	17	1,178	+60.608%
2026-05-27	91.8000	91.8000	91.8000	91.8000	-2.268%	2	1,163	+61.623%
2026-05-26	94.7400	95.6600	93.9200	93.9300	-2.024%	4	1,163	+57.958%
2026-05-22	95.1500	95.8700	94.3000	95.8700	-1.368%	11	1,165	+54.762%
2026-05-21	97.4000	97.4000	97.2000	97.2000	-8.707%	3	1,158	+52.644%
2026-05-19	106.4000	106.4700	106.4000	106.4700	+4.711%	13	1,158	+39.354%
2026-05-18	100.5200	101.6800	100.4300	101.6800	+4.846%	17	1,158	+45.919%
2026-05-15	96.4000	96.9800	95.9500	96.9800	+5.287%	86	1,158	+52.990%
2026-05-14	93.4000	93.5500	91.7900	92.1100	+0.022%	53	1,186	+61.079%
2026-05-13	96.4000	96.4000	91.7800	92.0900	-1.191%	9	1,192	+61.114%
2026-05-11	99.0400	99.0400	93.2000	93.2000	-3.709%	7	1,192	+59.195%
2026-05-08	97.5300	97.5300	94.9900	96.7900	-4.687%	64	1,182	+53.291%
2026-05-07	100.2500	101.5500	99.5000	101.5500	-4.711%	4	1,179	+46.105%
2026-05-06	106.5700	106.5700	106.5700	106.5700	-4.992%	1	1,177	+39.223%
2026-04-30	112.2700	112.2700	112.1600	112.1700	-2.120%	11	1,177	+32.272%
2026-04-29	114.8400	114.9300	114.6000	114.6000	-1.436%	21	1,176	+29.468%
2026-04-27	118.4600	118.4600	116.2700	116.2700	+0.095%	23	1,186	+27.608%
2026-04-24	116.1600	116.1600	116.1600	116.1600	+4.460%	2	1,190	+27.729%
2026-04-20	111.2000	111.2000	111.2000	111.2000	+2.963%	1	1,188	+33.426%
2026-04-17	108.1300	108.1300	108.0000	108.0000	-3.829%	39	1,188	+37.380%
2026-04-15	112.3000	112.3000	112.3000	112.3000	-12.368%	1	1,178	+32.119%
2026-04-13	128.1500	128.1500	128.1500	128.1500	-3.159%	1	1,181	+15.778%
2026-04-10	132.3300	132.3300	132.3300	132.3300	-2.029%	1	1,181	+12.121%
2026-04-08	133.4600	135.0700	133.4600	135.0700	+6.505%	2	1,181	+9.847%
2026-04-02	123.9000	126.8200	123.9000	126.8200	+9.008%	3	1,185	+16.993%
2026-04-01	116.1200	116.5100	116.0200	116.3400	-6.253%	396	1,185	+27.531%
2026-03-31	125.7000	125.7000	123.9200	124.1000	-4.170%	848	1,052	+19.557%
2026-03-30	131.0800	131.0800	129.5000	129.5000	+1.370%	7	733	+14.571%
2026-03-27	124.9100	127.7500	124.6600	127.7500	+6.698%	175	730	+16.141%
2026-03-26	117.3800	119.7300	117.2600	119.7300	+3.064%	12	648	+23.920%
2026-03-24	116.1000	116.2900	116.0800	116.1700	-0.955%	4	642	+27.718%
2026-03-23	116.6100	117.4000	116.6100	117.2900	-4.331%	3	644	+26.498%
2026-03-20	120.0500	122.6000	120.0500	122.6000	+3.723%	2	643	+21.020%
2026-03-19	118.0200	118.3700	116.9700	118.2000	+7.503%	14	643	+25.525%
2026-03-18	109.9500	109.9500	109.9500	109.9500	-1.830%	1	641	+34.943%
2026-03-17	112.0000	112.0000	112.0000	112.0000	-1.365%	29	641	+32.473%
2026-03-16	111.6000	113.5500	111.6000	113.5500	-1.175%	30	641	+30.665%
2026-03-12	114.9000	114.9000	114.9000	114.9000	+2.635%	15	640	+29.130%
2026-03-10	111.9500	111.9500	111.9500	111.9500	-1.357%	20	625	+32.532%
2026-03-09	121.5000	121.5000	113.4900	113.4900	-0.951%	3	605	+30.734%
2026-03-06	114.5800	114.5800	114.5800	114.5800	+1.174%	8	604	+29.490%
2026-03-05	111.5800	113.2500	110.4000	113.2500	+2.415%	4	612	+31.011%
2026-03-04	112.6000	112.6000	110.5800	110.5800	-5.487%	2	611	+34.174%
2026-03-03	117.0000	117.0000	117.0000	117.0000	+7.636%	7	609	+26.812%
2026-02-25	109.1500	109.1500	108.6000	108.7000	-2.946%	87	580	+36.495%
2026-02-24	112.0500	112.0500	112.0000	112.0000	-2.778%	58	580	+32.473%
2026-02-23	115.5500	115.5500	115.2000	115.2000	+3.560%	3	580	+28.793%
2026-02-20	111.2400	111.2400	111.2400	111.2400	-4.269%	1	583	+33.378%
2026-02-17	115.1300	116.2000	115.1300	116.2000	+5.887%	2	583	+27.685%
2026-02-13	113.2900	113.2900	109.7400	109.7400	+2.455%	2	684	+35.201%
2026-02-12	106.6500	107.1100	106.4000	107.1100	-2.654%	103	684	+38.521%
2026-02-11	109.4700	110.5000	109.4700	110.0300	+1.121%	37	684	+34.845%
2026-02-10	108.8100	108.8100	108.8100	108.8100	-3.151%	1	684	+36.357%
2026-02-06	115.0000	115.0000	112.3500	112.3500	-6.980%	6	684	+32.061%
2026-02-05	124.9700	124.9700	120.6900	120.7800	+2.053%	8	684	+22.843%
2026-02-04	114.4500	118.3500	114.4500	118.3500	+7.787%	7	690	+25.365%
2026-02-03	108.9600	109.8000	108.9600	109.8000	-0.651%	6	697	+35.128%
2026-02-02	114.0600	114.0600	110.5200	110.5200	+1.721%	17	696	+34.247%
2026-01-30	109.6200	109.6200	108.6500	108.6500	-4.282%	5	681	+36.558%
2026-01-29	108.1900	113.5100	108.1900	113.5100	+4.329%	13	679	+30.711%
2026-01-28	108.9000	109.7600	108.1300	108.8000	+0.092%	54	673	+36.369%
2026-01-27	108.8500	108.8500	108.7000	108.7000	+0.416%	3	667	+36.495%
2026-01-26	108.3500	108.3500	108.2500	108.2500	+0.567%	2	666	+37.062%
2026-01-21	109.3000	109.3000	107.6400	107.6400	-3.079%	56	666	+37.839%
2026-01-20	112.1000	112.1000	110.9000	111.0600	+3.437%	4	666	+33.594%
2026-01-16	108.9000	108.9000	107.3700	107.3700	-3.183%	3	573	+38.186%
2026-01-14	111.3500	111.3500	110.9000	110.9000	+3.220%	10	573	+33.787%
2026-01-13	107.4400	107.4400	107.4400	107.4400	+0.694%	1	573	+38.096%
2026-01-12	106.7000	106.7000	106.7000	106.7000	-2.539%	1	573	+39.053%
2026-01-09	112.8000	112.8000	109.4800	109.4800	-3.864%	13	573	+35.522%
2026-01-08	113.8000	113.8800	113.8000	113.8800	-1.548%	11	583	+30.286%
2026-01-06	113.6900	115.6900	113.6900	115.6700	+4.793%	132	573	+28.270%
2026-01-05	110.3800	110.3800	110.3800	110.3800	-2.980%	1	576	+34.417%
2026-01-02	112.9900	114.0500	112.9900	113.7700	+3.118%	8	576	+30.412%
2025-12-31	110.3500	110.3500	110.3300	110.3300	+1.369%	2	576	+34.478%
2025-12-30	108.8400	108.8400	108.8400	108.8400	+1.040%	1	576	+36.319%
2025-12-29	107.7200	107.7200	107.7200	107.7200	+3.477%	3	576	+37.737%
2025-12-26	104.3000	104.3000	104.1000	104.1000	+0.337%	2	578	+42.526%
2025-12-24	104.1500	104.1500	103.7500	103.7500	+1.022%	12	581	+43.007%
2025-12-23	103.4200	103.4200	102.7000	102.7000	-1.392%	45	581	+44.469%
2025-12-22	102.7200	104.1500	102.7200	104.1500	-1.560%	36	619	+42.458%
2025-12-18	105.5500	105.8000	105.5500	105.8000	-2.408%	29	618	+40.236%
2025-12-17	105.7800	109.5000	105.7700	108.4100	+0.380%	95	645	+36.860%
2025-12-16	108.6500	108.6500	108.0000	108.0000	-0.093%	9	554	+37.380%
2025-12-15	107.8800	108.4000	107.7800	108.1000	-3.697%	50	559	+37.253%
2025-12-12	115.2500	115.2500	111.7800	112.2500	-1.275%	32	531	+32.178%
2025-12-11	115.6700	115.6700	113.7000	113.7000	-0.149%	3	545	+30.493%
2025-12-10	113.6000	114.0800	113.6000	113.8700	-1.522%	9	544	+30.298%
2025-12-09	116.0400	116.0400	115.6300	115.6300	-1.171%	8	545	+28.314%
2025-12-08	115.5300	117.0000	115.5300	117.0000	+3.549%	18	545	+26.812%
2025-12-05	112.2000	112.9900	112.2000	112.9900	-1.679%	3	537	+31.313%
2025-12-04	115.0500	115.4300	114.9200	114.9200	-0.631%	4	538	+29.107%
2025-12-03	118.0500	118.0500	115.6500	115.6500	-3.141%	41	537	+28.292%
2025-12-02	120.5000	122.3000	119.4000	119.4000	-1.728%	20	549	+24.263%
2025-12-01	120.5500	121.5500	120.3000	121.5000	+0.347%	163	550	+22.115%
2025-11-28	121.0800	121.0800	121.0800	121.0800	-2.276%	2	429	+22.539%
2025-11-26	123.9000	123.9000	123.9000	123.9000	-5.384%	7	430	+19.750%
2025-11-24	131.9900	131.9900	130.9300	130.9500	-5.818%	33	430	+13.303%
2025-11-21	139.0000	139.0400	139.0000	139.0400	+5.718%	2	425	+6.710%
2025-11-20	124.2500	131.5200	124.2500	131.5200	+0.704%	10	425	+12.812%
2025-11-19	130.6000	130.6000	130.6000	130.6000	-1.292%	1	417	+13.606%
2025-11-18	134.4700	136.1000	132.3100	132.3100	-0.091%	4	417	+12.138%
2025-11-17	128.5000	132.4300	128.5000	132.4300	-2.825%	17	414	+12.037%
2025-11-14	135.1300	136.2800	135.1300	136.2800	+2.698%	2	415	+8.871%
2025-11-13	124.6000	134.1800	124.6000	132.7000	+8.238%	33	415	+11.809%
2025-11-12	122.2000	123.7400	121.4900	122.6000	+0.122%	15	409	+21.020%
2025-11-11	122.3500	123.3500	122.3500	122.4500	+0.674%	4	401	+21.168%
2025-11-10	123.8700	123.8700	121.6300	121.6300	-3.888%	22	397	+21.985%
2025-11-07	128.2200	128.5700	126.1000	126.5500	+2.803%	44	419	+17.242%
2025-11-06	118.9500	123.1000	118.9500	123.1000	+3.943%	3	375	+20.528%
2025-11-05	122.0500	123.0000	118.4300	118.4300	-2.647%	15	377	+25.281%
2025-11-04	118.9300	121.6500	118.9000	121.6500	+6.879%	4	376	+21.965%
2025-11-03	113.8200	113.8200	113.8200	113.8200	-2.801%	11	387	+30.355%
2025-10-31	116.9500	117.1000	116.9500	117.1000	-0.830%	2	387	+26.704%
2025-10-30	118.2800	119.5000	118.0500	118.0800	+3.488%	6	386	+25.652%
2025-10-29	115.0000	115.0000	114.1000	114.1000	+0.929%	10	384	+30.035%
2025-10-28	113.7000	113.7000	113.0500	113.0500	-0.833%	3	376	+31.243%
2025-10-27	117.5000	117.5000	113.7800	114.0000	-5.785%	105	393	+30.149%
2025-10-24	119.5200	121.7500	119.5200	121.0000	+2.473%	45	393	+22.620%
2025-10-23	125.2000	126.2500	117.5400	118.0800	-3.197%	56	361	+25.652%
2025-10-22	122.7500	122.7500	121.5000	121.9800	+2.928%	4	380	+21.635%
2025-10-21	119.6200	119.6200	118.5100	118.5100	-0.986%	3	378	+25.196%
2025-10-20	119.8500	120.0000	119.2500	119.6900	-1.893%	10	378	+23.962%
2025-10-17	124.6000	124.6000	121.4200	122.0000	-2.439%	35	370	+21.615%
2025-10-16	120.9200	127.0500	120.9200	125.0500	+0.806%	12	354	+18.649%
2025-10-15	122.6700	124.0500	122.5000	124.0500	+1.207%	10	353	+19.605%
2025-10-14	127.0000	127.0000	122.3300	122.5700	-0.187%	44	346	+21.049%
2025-10-13	126.1100	126.1100	122.4000	122.8000	-4.063%	29	311	+20.822%
2025-10-10	120.3500	129.0000	120.2500	128.0000	+5.672%	12	294	+15.914%
2025-10-09	122.3000	123.6100	121.1300	121.1300	+0.439%	36	289	+22.488%
2025-10-08	122.5000	122.5100	120.6000	120.6000	-1.871%	6	259	+23.027%
2025-10-07	119.9900	123.0000	118.5400	122.9000	+3.678%	21	260	+20.724%
2025-10-06	120.0600	120.1100	118.5400	118.5400	-6.344%	24	256	+25.165%
2025-10-03	123.1200	128.2100	123.1200	126.5700	+3.196%	24	248	+17.224%
2025-10-02	114.8500	122.6500	114.8500	122.6500	+5.915%	26	232	+20.970%
2025-10-01	117.2000	117.2000	115.8000	115.8000	-3.056%	31	213	+28.126%
2025-09-30	122.5700	122.5700	119.4500	119.4500	-1.411%	13	197	+24.211%
2025-09-29	120.9000	121.1600	120.9000	121.1600	-0.485%	3	186	+22.458%
2025-09-26	122.5500	124.6200	121.5000	121.7500	-2.833%	17	186	+21.864%
2025-09-25	125.0700	126.3000	123.5500	125.3000	+3.897%	20	171	+18.412%
2025-09-24	121.9500	123.1400	120.6000	120.6000	-3.866%	28	154	+23.027%
2025-09-23	122.6500	126.0100	122.6500	125.4500	+2.033%	103	149	+18.270%
2025-09-22	123.2500	123.2500	121.1300	122.9500	-2.359%	33	103	+20.675%
2025-09-19	126.4300	126.4300	125.8500	125.9200	-0.356%	19	75	+17.829%
2025-09-18	123.6900	126.3700	123.6900	126.3700	-0.863%	10	59	+17.409%
2025-09-17	127.4700	127.4700	127.4700	127.4700	+0.370%	5	50	+16.396%
2025-09-16	128.4700	128.5300	127.0000	127.0000	-1.167%	43	45	+16.827%
2025-09-15	128.1000	128.5000	128.1000	128.5000	0.000%	5	5	+15.463%