Dark

TSLA20280121P450
TSLA Jan 21 2028 450.00 Put (TSLA280121P00450000)
option OPRA

EOD

Jul 31, 2026

161.45+0.843%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	161.4500	161.4500	161.4500	161.4500	+0.843%	1	3,219	0.000%
2026-07-30	162.7900	163.3000	160.1000	160.1000	-2.651%	52	3,220	+0.843%
2026-07-29	164.0000	164.4900	164.0000	164.4600	+0.865%	151	3,179	-1.830%
2026-07-28	163.5000	166.9000	163.0500	163.0500	+0.320%	33	3,327	-0.981%
2026-07-27	162.5300	162.5300	162.5300	162.5300	+0.513%	2	3,359	-0.664%
2026-07-24	156.4800	161.7000	156.4800	161.7000	+6.754%	18	3,357	-0.155%
2026-07-23	140.8000	153.2500	140.8000	151.4700	+20.377%	9	3,373	+6.589%
2026-07-20	122.2500	125.8300	122.2500	125.8300	+5.244%	2	3,376	+28.308%
2026-07-17	120.5700	120.5700	119.5600	119.5600	+2.936%	2	3,377	+35.037%
2026-07-16	117.4000	119.7700	116.1500	116.1500	+4.077%	16	3,376	+39.001%
2026-07-10	111.6000	111.6000	111.6000	111.6000	-2.105%	1	3,383	+44.668%
2026-07-09	114.0000	114.0000	114.0000	114.0000	+1.333%	1	3,383	+41.623%
2026-07-07	112.5000	112.5000	112.5000	112.5000	+3.801%	5	3,383	+43.511%
2026-07-06	111.5000	111.5000	108.3800	108.3800	-8.924%	8	3,383	+48.967%
2026-07-02	103.1400	120.0000	103.1400	119.0000	+14.644%	15	3,379	+35.672%
2026-07-01	106.3000	106.3000	103.8000	103.8000	-3.889%	5	3,379	+55.539%
2026-06-30	109.6100	110.3100	108.0000	108.0000	-3.614%	10	3,380	+49.491%
2026-06-29	120.9000	120.9000	111.6500	112.0500	-13.381%	58	3,384	+44.087%
2026-06-26	129.3600	129.3600	129.3600	129.3600	+1.260%	1	3,368	+24.807%
2026-06-25	127.3000	127.7500	127.3000	127.7500	+5.780%	3	3,368	+26.380%
2026-06-17	116.9000	120.7700	116.9000	120.7700	+3.728%	6	3,367	+33.684%
2026-06-16	116.7500	116.7500	116.4300	116.4300	+1.164%	2	3,367	+38.667%
2026-06-15	115.0900	115.0900	115.0900	115.0900	-4.829%	1	3,364	+40.282%
2026-06-12	123.1000	123.1000	120.9300	120.9300	-6.762%	6	3,364	+33.507%
2026-06-10	123.3000	130.0000	123.3000	129.7000	+6.181%	194	3,364	+24.480%
2026-06-09	123.6300	126.3000	121.3500	122.1500	+3.843%	58	3,237	+32.174%
2026-06-08	119.0500	119.0500	117.6300	117.6300	-5.168%	5	3,208	+37.252%
2026-06-05	113.6000	124.0400	113.6000	124.0400	+12.111%	6	3,203	+30.160%
2026-06-04	109.6400	111.4000	108.3500	110.6400	+1.356%	123	3,202	+45.924%
2026-06-03	108.8500	109.1600	108.7500	109.1600	+0.239%	6	3,291	+47.902%
2026-06-02	110.6000	110.6000	108.9000	108.9000	-2.376%	6	3,295	+48.255%
2026-06-01	109.0400	111.5500	109.0400	111.5500	+7.466%	7	3,294	+44.733%
2026-05-29	104.7000	104.7000	103.7000	103.8000	-0.288%	29	3,295	+55.539%
2026-05-27	103.5000	104.1000	103.3700	104.1000	-2.819%	133	3,273	+55.091%
2026-05-22	105.7500	107.1200	105.7500	107.1200	-4.494%	4	3,216	+50.719%
2026-05-20	112.1700	112.6500	112.1300	112.1600	-6.766%	115	3,217	+43.946%
2026-05-19	119.0000	120.3000	119.0000	120.3000	+5.647%	2	3,103	+34.206%
2026-05-18	110.0000	113.8700	110.0000	113.8700	+4.641%	9	3,103	+41.784%
2026-05-15	109.1500	109.1500	107.0500	108.8200	+4.786%	17	3,103	+48.364%
2026-05-14	104.7900	104.7900	103.1000	103.8500	+0.435%	26	3,117	+55.465%
2026-05-13	103.5000	103.6300	102.6000	103.4000	-5.207%	24	3,101	+56.141%
2026-05-12	104.7400	109.0800	104.7400	109.0800	+5.585%	5	3,101	+48.011%
2026-05-11	110.0000	110.8600	103.3100	103.3100	-4.652%	23	3,101	+56.277%
2026-05-08	107.1900	108.3500	107.1900	108.3500	-5.618%	378	3,030	+49.008%
2026-05-07	111.9000	115.0000	111.9000	114.8000	-1.077%	6	2,703	+40.636%
2026-05-06	117.0500	117.0500	116.0500	116.0500	-4.721%	2	2,702	+39.121%
2026-05-04	122.5800	122.7700	121.8000	121.8000	+1.500%	19	2,702	+32.553%
2026-05-01	121.3500	121.3500	118.6500	120.0000	-3.746%	15	2,707	+34.542%
2026-04-30	124.6700	124.6700	124.6700	124.6700	-3.094%	2	2,707	+29.502%
2026-04-29	129.0000	130.0200	128.6500	128.6500	+0.586%	109	2,707	+25.496%
2026-04-28	127.9000	127.9000	127.9000	127.9000	-1.197%	5	2,805	+26.231%
2026-04-27	129.4500	129.4500	129.4500	129.4500	+0.248%	10	2,800	+24.720%
2026-04-24	129.1300	129.1300	129.1300	129.1300	-2.241%	3	2,810	+25.029%
2026-04-23	132.0000	132.0900	131.7200	132.0900	+5.714%	4	2,807	+22.227%
2026-04-22	125.2700	125.2800	124.9500	124.9500	+0.088%	51	2,808	+29.212%
2026-04-20	123.5200	126.1700	123.4800	124.8400	+2.986%	10	2,805	+29.326%
2026-04-17	121.0000	121.7000	120.2000	121.2200	-4.401%	28	2,795	+33.188%
2026-04-16	126.8000	126.8000	126.8000	126.8000	+0.907%	10	2,800	+27.326%
2026-04-15	128.7700	128.7700	125.4200	125.6600	-7.433%	3	2,800	+28.482%
2026-04-14	135.9500	135.9500	135.7500	135.7500	-6.957%	2	2,799	+18.932%
2026-04-10	145.3000	146.2700	144.9600	145.9000	-1.751%	5	2,799	+10.658%
2026-04-09	149.1500	149.1500	148.5000	148.5000	+2.027%	4	2,800	+8.721%
2026-04-08	140.0000	145.5500	140.0000	145.5500	-2.544%	3	2,799	+10.924%
2026-04-07	148.8800	149.3500	148.8800	149.3500	+3.795%	2	2,800	+8.102%
2026-04-06	141.8500	146.2000	141.8500	143.8900	+2.493%	21	2,798	+12.204%
2026-04-02	140.3900	140.3900	140.3900	140.3900	+8.889%	1	2,814	+15.001%
2026-04-01	131.5000	132.0000	128.9300	128.9300	-3.459%	8	2,814	+25.223%
2026-03-31	138.9800	138.9800	133.5500	133.5500	-6.149%	16	2,814	+20.891%
2026-03-30	142.3000	142.3000	142.3000	142.3000	0.000%	3	2,823	+13.457%
2026-03-27	139.3500	142.3000	138.9000	142.3000	+9.319%	42	2,820	+13.457%
2026-03-26	130.2500	130.2500	130.1700	130.1700	+4.219%	10	2,861	+24.030%
2026-03-25	125.7200	125.7200	124.8500	124.9000	-4.071%	89	2,856	+29.263%
2026-03-23	131.1000	131.5000	130.2000	130.2000	-5.261%	106	2,830	+24.002%
2026-03-20	135.5300	137.4300	135.5300	137.4300	+5.715%	7	2,824	+17.478%
2026-03-19	131.5000	131.8200	129.0000	130.0000	+5.691%	8	2,829	+24.192%
2026-03-18	123.0000	123.0000	123.0000	123.0000	-0.806%	3	2,828	+31.260%
2026-03-17	124.0000	124.0000	124.0000	124.0000	-1.642%	1	2,828	+30.202%
2026-03-16	125.8500	126.0700	125.8000	126.0700	-2.619%	8	2,828	+28.064%
2026-03-13	127.3300	129.4600	126.6300	129.4600	+6.912%	36	2,835	+24.710%
2026-03-11	121.0900	121.0900	121.0900	121.0900	-2.856%	1	2,813	+33.331%
2026-03-10	125.1300	125.1300	124.3700	124.6500	-4.847%	3	2,814	+29.523%
2026-03-09	133.6700	133.6700	131.0000	131.0000	+2.947%	2	2,813	+23.244%
2026-03-06	128.0000	128.1500	126.5300	127.2500	+4.269%	12	2,812	+26.876%
2026-03-05	122.3000	122.4500	122.0400	122.0400	+0.033%	15	2,812	+32.293%
2026-03-04	122.6600	122.6600	122.0000	122.0000	-6.728%	2	2,810	+32.336%
2026-03-03	129.4800	130.8000	129.4800	130.8000	+2.992%	7	2,809	+23.433%
2026-02-27	126.5000	127.0000	124.2500	127.0000	+4.613%	9	2,804	+27.126%
2026-02-25	121.3200	121.4000	121.0700	121.4000	-4.881%	31	2,797	+32.990%
2026-02-23	125.9500	128.2500	125.9500	127.6300	+4.171%	5	2,797	+26.498%
2026-02-20	124.4000	124.4000	122.4700	122.5200	-1.257%	7	2,797	+31.774%
2026-02-19	127.3600	127.3600	123.7000	124.0800	+0.878%	15	2,799	+30.118%
2026-02-18	125.0000	125.0000	123.0000	123.0000	-4.094%	4	2,806	+31.260%
2026-02-17	128.2500	128.2500	128.2500	128.2500	+1.786%	1	2,806	+25.887%
2026-02-12	119.6500	126.0000	119.6500	126.0000	+4.825%	41	2,806	+28.135%
2026-02-11	117.7500	122.0000	117.7500	120.2000	-1.435%	28	2,775	+34.318%
2026-02-10	120.5400	121.9500	120.5400	121.9500	-0.327%	11	2,751	+32.390%
2026-02-09	122.1000	122.3500	121.9500	122.3500	-5.740%	12	2,750	+31.957%
2026-02-06	129.8000	129.8000	129.8000	129.8000	-1.845%	1	2,741	+24.384%
2026-02-05	136.1000	137.4300	132.2400	132.2400	+1.762%	8	2,741	+22.089%
2026-02-04	129.9500	129.9500	129.9500	129.9500	+3.340%	2	2,745	+24.240%
2026-02-03	123.0000	126.8000	123.0000	125.7500	-0.183%	10	2,746	+28.390%
2026-02-02	125.9800	125.9800	125.9800	125.9800	+3.901%	1	2,739	+28.155%
2026-01-30	121.2500	121.2500	121.2500	121.2500	-2.186%	1	2,740	+33.155%
2026-01-29	122.8000	123.9600	122.8000	123.9600	+1.607%	3	2,739	+30.244%
2026-01-27	120.4500	122.0000	120.4500	122.0000	+1.027%	754	2,738	+32.336%
2026-01-26	119.8000	120.7600	119.8000	120.7600	+3.082%	15	2,226	+33.695%
2026-01-23	115.8000	117.1500	115.8000	117.1500	+0.644%	9	2,229	+37.815%
2026-01-22	117.6800	117.6800	116.2100	116.4000	-1.356%	22	2,227	+38.703%
2026-01-21	123.8500	123.8500	118.0000	118.0000	-5.464%	4	2,215	+36.822%
2026-01-20	122.5500	124.8200	122.5500	124.8200	+5.511%	11	2,218	+29.346%
2026-01-16	118.1000	118.6000	118.1000	118.3000	-1.866%	9	2,221	+36.475%
2026-01-15	120.5500	120.5500	120.5500	120.5500	-1.229%	20	2,221	+33.928%
2026-01-14	122.0500	122.0500	122.0500	122.0500	+2.520%	2	2,201	+32.282%
2026-01-13	117.7100	119.5600	117.7100	119.0500	+0.042%	6	2,199	+35.615%
2026-01-12	120.8000	120.8000	117.7500	119.0000	-1.302%	8,578	2,198	+35.672%
2026-01-09	124.0200	124.0200	120.5700	120.5700	-5.583%	5	10,023	+33.906%
2026-01-08	127.7000	127.7000	127.7000	127.7000	-0.234%	2	10,024	+26.429%
2026-01-07	128.0000	128.0000	128.0000	128.0000	+0.542%	1	10,024	+26.133%
2026-01-06	123.0500	128.1000	123.0500	127.3100	+5.215%	261	10,023	+26.816%
2026-01-05	122.0200	122.0200	120.6000	121.0000	-3.945%	5	9,765	+33.430%
2026-01-02	122.9500	126.3500	121.7000	125.9700	+2.348%	167	9,765	+28.165%
2025-12-31	122.0900	123.1000	121.7600	123.0800	+0.679%	11	9,737	+31.175%
2025-12-30	120.6000	122.2500	120.3000	122.2500	+2.088%	15	9,737	+32.065%
2025-12-29	118.5400	120.0000	118.4800	119.7500	+3.680%	45	9,731	+34.823%
2025-12-26	112.2200	115.5000	112.2200	115.5000	+0.130%	108	9,728	+39.784%
2025-12-24	114.8000	115.3500	114.8000	115.3500	+1.567%	2	9,622	+39.965%
2025-12-23	114.0000	114.5000	113.5000	113.5700	-0.202%	406	9,622	+42.159%
2025-12-22	114.7100	114.7100	113.0000	113.8000	-3.215%	14	9,418	+41.872%
2025-12-19	117.4500	118.2800	117.4500	117.5800	+0.668%	16	9,425	+37.311%
2025-12-18	116.4500	117.2200	116.4500	116.8000	-4.497%	19	9,419	+38.228%
2025-12-17	116.8000	122.4300	116.8000	122.3000	+4.307%	59	9,417	+32.011%
2025-12-16	119.9900	119.9900	117.2500	117.2500	-1.965%	138	9,435	+37.697%
2025-12-15	120.1000	120.2800	118.6300	119.6000	-3.626%	235	9,522	+34.992%
2025-12-12	124.1000	126.2500	121.3500	124.1000	-1.194%	44	9,420	+30.097%
2025-12-11	126.1500	127.8300	125.1500	125.6000	+1.742%	38	9,421	+28.543%
2025-12-10	125.9700	126.0000	122.8300	123.4500	-0.931%	539	9,426	+30.782%
2025-12-09	128.0000	128.0000	124.5800	124.6100	-3.426%	21	9,857	+29.564%
2025-12-08	126.3700	129.6800	126.3700	129.0300	+3.514%	24	9,847	+25.126%
2025-12-05	123.7700	125.0000	123.6000	124.6500	-0.622%	294	9,842	+29.523%
2025-12-04	125.2400	126.9000	125.2400	125.4300	-1.531%	42	10,007	+28.717%
2025-12-03	127.6900	129.2500	127.1700	127.3800	-3.427%	364	10,005	+26.747%
2025-12-02	131.3000	134.1500	131.3000	131.9000	-0.580%	30	9,783	+22.403%
2025-12-01	133.2500	133.2500	132.1300	132.6700	-0.622%	44	9,783	+21.693%
2025-11-28	134.2200	134.2200	133.4500	133.5000	-2.076%	42	9,775	+20.936%
2025-11-26	138.0000	139.7000	136.3300	136.3300	-2.621%	4	9,764	+18.426%
2025-11-25	142.4700	144.5900	139.9000	140.0000	+0.014%	12	9,764	+15.321%
2025-11-24	142.2500	142.2500	139.7000	139.9800	-5.163%	34	9,767	+15.338%
2025-11-21	147.6200	153.2800	146.7200	147.6000	-0.068%	57	9,764	+9.383%
2025-11-20	137.5500	147.7000	136.4000	147.7000	+1.687%	16	9,746	+9.309%
2025-11-19	143.7500	145.2500	142.1800	145.2500	-0.405%	9	9,734	+11.153%
2025-11-18	149.7100	149.7100	145.8400	145.8400	+4.053%	2	9,733	+10.704%
2025-11-17	141.0000	141.7000	140.1600	140.1600	-2.970%	5	9,731	+15.190%
2025-11-14	150.4500	152.8300	143.9400	144.4500	-1.935%	39	9,729	+11.769%
2025-11-13	138.1100	147.3000	138.1100	147.3000	+9.257%	54	9,705	+9.606%
2025-11-12	133.1000	135.1800	132.8600	134.8200	+0.612%	12	9,695	+19.752%
2025-11-11	134.0000	135.4700	134.0000	134.0000	+0.980%	9	9,695	+20.485%
2025-11-10	135.8000	135.8000	132.2700	132.7000	-4.628%	37	9,691	+21.665%
2025-11-07	141.0000	142.2000	137.2800	139.1400	+2.724%	25	9,667	+16.034%
2025-11-06	130.5000	137.5500	130.0000	135.4500	+3.674%	31	9,653	+19.195%
2025-11-05	133.6500	134.5000	129.2800	130.6500	-2.230%	34	9,645	+23.574%
2025-11-04	132.4300	134.3800	129.4200	133.6300	+5.303%	95	9,628	+20.819%
2025-11-03	127.2000	127.6000	125.0000	126.9000	-2.907%	8,443	1,471	+27.226%
2025-10-31	129.1000	130.7000	127.7000	130.7000	-0.684%	43	1,471	+23.527%
2025-10-30	124.5500	131.6000	124.5500	131.6000	+5.280%	47	1,464	+22.682%
2025-10-29	126.8000	126.8000	125.0000	125.0000	-0.841%	11	1,446	+29.160%
2025-10-28	124.7500	126.5500	123.8600	126.0600	-0.701%	638	1,438	+28.074%
2025-10-27	128.8700	129.3500	125.3800	126.9500	-5.297%	125	913	+27.176%
2025-10-24	131.7800	134.0500	131.7500	134.0500	+3.298%	62	913	+20.440%
2025-10-23	139.2600	139.2600	129.0500	129.7700	-2.487%	40	907	+24.412%
2025-10-22	134.5000	136.5500	133.0800	133.0800	+1.163%	46	891	+21.318%
2025-10-21	130.5000	131.5500	130.5000	131.5500	+0.190%	49	895	+22.729%
2025-10-20	131.8800	132.8500	131.2300	131.3000	-1.500%	124	876	+22.963%
2025-10-17	133.6900	135.4300	133.3000	133.3000	-2.544%	30	862	+21.118%
2025-10-16	134.4800	138.3700	134.4800	136.7800	+1.923%	127	857	+18.036%
2025-10-15	136.0000	136.0000	134.0200	134.2000	-0.629%	22	730	+20.306%
2025-10-14	137.4000	137.4000	134.9000	135.0500	+0.521%	68	708	+19.548%
2025-10-13	136.7100	137.2900	134.3500	134.3500	-4.520%	21	642	+20.171%
2025-10-10	133.0000	141.4000	133.0000	140.7100	+4.781%	22	636	+14.740%
2025-10-09	134.9800	134.9800	134.2900	134.2900	+0.682%	6	639	+20.225%
2025-10-08	133.3800	133.3800	133.3800	133.3800	+2.144%	1	633	+21.045%
2025-10-07	130.7000	133.6700	130.1600	130.5800	+0.061%	15	632	+23.641%
2025-10-06	132.2700	134.7500	130.5000	130.5000	-6.263%	114	638	+23.716%
2025-10-03	133.0800	139.2200	133.0800	139.2200	+2.821%	27	632	+15.968%
2025-10-02	128.6000	135.4000	127.4100	135.4000	+5.847%	367	618	+19.239%
2025-10-01	131.3800	132.0000	127.5400	127.9200	-4.715%	160	322	+26.212%
2025-09-30	134.2000	134.2500	134.2000	134.2500	+0.637%	2	214	+20.261%
2025-09-29	131.3800	133.4000	131.3800	133.4000	-0.336%	4	213	+21.027%
2025-09-26	134.7000	137.7000	133.8500	133.8500	-3.253%	5	211	+20.620%
2025-09-25	137.8900	138.5000	136.2000	138.3500	+4.195%	149	212	+16.697%
2025-09-24	132.7800	132.7800	132.7800	132.7800	-3.215%	10	65	+21.592%
2025-09-23	133.5000	138.2300	133.5000	137.1900	+1.277%	3	56	+17.684%
2025-09-22	136.7900	136.7900	133.0500	135.4600	-2.350%	14	56	+19.186%
2025-09-18	137.4300	138.7200	137.4300	138.7200	-0.201%	22	53	+16.386%
2025-09-17	139.0000	139.0000	139.0000	139.0000	-1.348%	1	34	+16.151%
2025-09-16	141.2500	141.2500	140.2700	140.9000	+0.121%	5	33	+14.585%
2025-09-15	141.6800	142.0000	140.0000	140.7300	0.000%	38	33	+14.723%