Dark

TSLA20280121P460
TSLA Jan 21 2028 460.00 Put (TSLA280121P00460000)
option OPRA

EOD

Jul 31, 2026

172.60+0.847%(+1.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	172.6000	172.6000	172.6000	172.6000	+0.847%	3	626	0.000%
2026-07-27	171.1500	171.1500	171.1500	171.1500	+6.602%	1	623	+0.847%
2026-07-23	160.5500	160.5500	160.5500	160.5500	+35.200%	1	623	+7.505%
2026-07-09	118.7500	118.7500	118.7500	118.7500	+4.212%	1	623	+45.347%
2026-06-30	113.9500	113.9500	113.9500	113.9500	-6.942%	1	622	+51.470%
2026-06-22	122.4500	122.4500	122.4500	122.4500	-2.802%	11	623	+40.955%
2026-06-18	127.2000	127.2500	125.7200	125.9800	+0.784%	116	649	+37.006%
2026-06-17	125.0000	125.0000	125.0000	125.0000	+2.266%	3	649	+38.080%
2026-06-15	122.2300	122.2300	122.2300	122.2300	-8.545%	70	649	+41.209%
2026-06-11	133.6500	133.6500	133.6500	133.6500	-0.632%	1	649	+29.143%
2026-06-10	134.7000	134.7000	134.4000	134.5000	+3.901%	8	649	+28.327%
2026-06-09	130.5000	130.5000	128.1500	129.4500	+4.395%	18	646	+33.333%
2026-06-08	124.0000	124.0000	124.0000	124.0000	-4.468%	1	641	+39.194%
2026-06-05	127.4000	129.8000	127.3500	129.8000	+12.723%	64	640	+32.974%
2026-06-04	114.4500	115.1500	114.4500	115.1500	+0.087%	21	640	+49.891%
2026-06-02	115.0500	115.0500	115.0500	115.0500	+5.347%	2	619	+50.022%
2026-05-27	109.5300	109.5300	109.2100	109.2100	-1.604%	3	619	+58.044%
2026-05-26	110.9900	110.9900	110.9900	110.9900	-1.386%	1	616	+55.510%
2026-05-22	112.9400	112.9400	112.5500	112.5500	-4.009%	2	615	+53.354%
2026-05-20	118.8500	118.8500	117.2500	117.2500	-2.357%	228	613	+47.207%
2026-05-18	121.2300	121.2300	120.0800	120.0800	+5.807%	6	698	+43.738%
2026-05-15	113.4900	113.4900	113.4900	113.4900	+3.559%	1	698	+52.084%
2026-05-11	109.3400	109.5900	109.3400	109.5900	-3.615%	60	698	+57.496%
2026-05-08	113.2500	113.7000	113.1500	113.7000	-10.119%	33	752	+51.803%
2026-05-04	126.5000	126.5000	126.5000	126.5000	-7.563%	1	750	+36.443%
2026-04-27	136.8500	136.8500	136.8500	136.8500	+1.649%	5	750	+26.123%
2026-04-16	134.6300	134.6300	134.6300	134.6300	-11.135%	2	750	+28.203%
2026-04-10	153.9000	153.9000	151.5000	151.5000	-1.527%	26	752	+13.927%
2026-04-08	153.8500	153.8500	153.8500	153.8500	-2.143%	1	778	+12.187%
2026-04-07	157.2200	157.2200	157.2200	157.2200	+2.423%	1	779	+9.782%
2026-04-06	143.2500	153.5000	143.0000	153.5000	+6.243%	19	780	+12.443%
2026-04-02	144.4800	144.4800	144.4800	144.4800	+6.706%	1	792	+19.463%
2026-04-01	138.5000	138.6000	135.4000	135.4000	-6.440%	80	792	+27.474%
2026-03-31	144.7200	144.7200	144.7200	144.7200	+6.962%	2	812	+19.265%
2026-03-25	131.5100	135.3000	131.5000	135.3000	-1.118%	85	812	+27.568%
2026-03-24	136.3300	137.0600	135.9500	136.8300	+0.714%	56	784	+26.142%
2026-03-23	136.5500	136.5500	135.8600	135.8600	-3.234%	3	785	+27.043%
2026-03-20	140.4000	140.4000	140.4000	140.4000	+8.501%	1	788	+22.934%
2026-03-18	129.0000	129.5500	129.0000	129.4000	-2.699%	15	789	+33.385%
2026-03-12	132.9600	132.9900	132.9600	132.9900	+3.093%	3	789	+29.784%
2026-03-11	129.0000	129.0000	129.0000	129.0000	-1.527%	1	787	+33.798%
2026-03-10	130.2500	131.0000	130.2500	131.0000	-7.151%	5	787	+31.756%
2026-03-09	141.0900	141.0900	141.0900	141.0900	+9.330%	2	788	+22.333%
2026-03-04	129.0500	129.0500	129.0500	129.0500	-4.690%	106	788	+33.747%
2026-03-03	135.4000	135.4000	135.4000	135.4000	+3.580%	4	894	+27.474%
2026-02-26	130.7200	130.7200	130.7200	130.7200	+2.783%	1	898	+32.038%
2026-02-25	127.6600	127.6600	127.1800	127.1800	-2.916%	31	927	+35.713%
2026-02-24	132.8000	132.9500	131.0000	131.0000	-0.720%	4	927	+31.756%
2026-02-23	131.9500	131.9500	131.9500	131.9500	+1.664%	2	928	+30.807%
2026-02-19	129.7900	129.7900	129.7900	129.7900	-5.228%	1	928	+32.984%
2026-02-17	136.9500	136.9500	136.9500	136.9500	+9.124%	1	928	+26.031%
2026-02-12	125.5000	125.5000	125.5000	125.5000	+1.291%	1	928	+37.530%
2026-02-11	123.9000	123.9000	123.9000	123.9000	-2.564%	1	929	+39.306%
2026-02-10	128.0000	128.0000	126.9800	127.1600	-4.066%	3	929	+35.735%
2026-02-09	132.5500	132.5500	132.5500	132.5500	+0.417%	1	932	+30.215%
2026-02-06	132.4900	132.4900	132.0000	132.0000	-4.947%	2	931	+30.758%
2026-02-05	142.6200	142.6200	138.8700	138.8700	+5.564%	3	932	+24.289%
2026-02-04	131.5500	131.5500	131.5500	131.5500	-0.038%	10	931	+31.205%
2026-02-03	129.0000	132.1000	129.0000	131.6000	+1.858%	22	941	+31.155%
2026-02-02	132.7000	132.7000	129.2000	129.2000	+3.277%	2	932	+33.591%
2026-01-30	129.6500	129.6500	125.1000	125.1000	-4.402%	5	932	+37.970%
2026-01-29	128.8300	130.8600	128.8300	130.8600	+4.072%	2	931	+31.897%
2026-01-28	125.8200	127.1300	125.6800	125.7400	-0.773%	10	931	+37.267%
2026-01-27	126.7200	126.7200	126.7200	126.7200	+3.614%	2	939	+36.206%
2026-01-22	122.3000	122.3000	122.3000	122.3000	-7.552%	1	939	+41.128%
2026-01-20	127.0500	132.2900	127.0500	132.2900	+4.942%	3	940	+30.471%
2026-01-15	126.0000	126.0600	126.0000	126.0600	-2.279%	3	940	+36.919%
2026-01-14	128.9100	129.0000	128.9100	129.0000	+0.899%	2	941	+33.798%
2026-01-09	127.8500	127.8500	127.8500	127.8500	-2.367%	120	940	+35.002%
2026-01-07	130.8000	130.9500	130.8000	130.9500	-2.567%	23	995	+31.806%
2026-01-06	134.7600	134.7600	134.4000	134.4000	+2.135%	2	995	+28.423%
2026-01-02	131.5900	131.5900	131.5900	131.5900	+3.492%	1	994	+31.165%
2025-12-30	127.0000	127.1500	127.0000	127.1500	+1.355%	103	993	+35.745%
2025-12-29	125.0000	125.6800	124.2600	125.4500	+3.849%	5	971	+37.585%
2025-12-26	120.7000	120.8500	120.7000	120.8000	+1.427%	4	970	+42.881%
2025-12-23	119.9400	119.9400	119.1000	119.1000	+0.193%	2	970	+44.920%
2025-12-22	119.1400	119.1400	118.8700	118.8700	-2.963%	12	970	+45.201%
2025-12-19	122.4000	122.5000	122.4000	122.5000	+0.451%	2	978	+40.898%
2025-12-18	122.4100	122.4100	121.9500	121.9500	-4.689%	157	978	+41.533%
2025-12-17	121.8500	127.9500	121.8500	127.9500	+4.791%	139	821	+34.896%
2025-12-16	126.2000	126.2000	122.1000	122.1000	-2.825%	131	813	+41.360%
2025-12-15	124.8000	125.6500	124.2000	125.6500	-3.182%	105	711	+37.366%
2025-12-12	130.0700	130.0700	127.7100	129.7800	-1.793%	40	754	+32.994%
2025-12-11	132.3200	132.3200	132.1500	132.1500	+0.855%	6	756	+30.609%
2025-12-09	133.1200	133.1200	131.0300	131.0300	-1.747%	3	752	+31.726%
2025-12-08	133.3600	133.3600	133.3600	133.3600	+2.192%	1	750	+29.424%
2025-12-05	129.7500	130.9500	129.6600	130.5000	-1.361%	114	749	+32.261%
2025-12-04	132.3000	132.3000	132.3000	132.3000	-5.870%	1	641	+30.461%
2025-12-02	138.8700	140.5500	138.8700	140.5500	+0.393%	3	640	+22.803%
2025-12-01	139.9800	140.0000	139.9800	140.0000	-0.320%	41	642	+23.286%
2025-11-28	140.4500	140.4500	140.4500	140.4500	-2.803%	30	625	+22.891%
2025-11-26	144.5000	144.5000	144.5000	144.5000	-0.892%	10	595	+19.446%
2025-11-25	147.9500	149.8000	145.8000	145.8000	-0.137%	26	595	+18.381%
2025-11-24	150.8800	150.9200	145.9000	146.0000	-9.000%	121	582	+18.219%
2025-11-21	160.4400	160.4400	160.4400	160.4400	+4.863%	1	553	+7.579%
2025-11-20	144.0000	153.0900	144.0000	153.0000	+2.616%	159	553	+12.810%
2025-11-19	148.9500	149.1000	148.7500	149.1000	-2.088%	22	424	+15.761%
2025-11-18	154.0000	154.1000	152.2800	152.2800	+1.216%	6	434	+13.344%
2025-11-17	149.0300	150.4500	146.3500	150.4500	+0.113%	12	437	+14.722%
2025-11-14	150.2000	150.2800	150.1400	150.2800	-1.145%	19	432	+14.852%
2025-11-13	149.9700	153.1500	149.6900	152.0200	+7.215%	32	447	+13.538%
2025-11-12	141.7900	141.7900	141.7900	141.7900	0.000%	1	451	+21.729%
2025-11-11	141.7900	141.7900	141.7900	141.7900	+2.059%	2	450	+21.729%
2025-11-10	142.3100	142.3100	138.9100	138.9300	-5.701%	4	450	+24.235%
2025-11-07	146.2000	147.3300	146.0200	147.3300	+4.757%	26	453	+17.152%
2025-11-06	136.0200	143.0000	136.0200	140.6400	+3.663%	9	452	+22.725%
2025-11-05	139.2000	141.0500	135.2300	135.6700	-2.466%	35	449	+27.220%
2025-11-04	135.8000	139.1000	135.8000	139.1000	+4.783%	3	430	+24.083%
2025-11-03	132.9100	132.9100	131.1300	132.7500	-2.008%	85	415	+30.019%
2025-10-31	135.0000	135.4700	134.8000	135.4700	-1.619%	79	415	+27.408%
2025-10-30	136.0000	137.7000	136.0000	137.7000	+4.962%	4	445	+25.345%
2025-10-29	131.3800	132.4500	131.0000	131.1900	-0.576%	217	445	+31.565%
2025-10-28	130.7800	131.9500	130.2600	131.9500	-1.242%	35	257	+30.807%
2025-10-27	133.5500	134.0100	131.3900	133.6100	-3.871%	24	237	+29.182%
2025-10-24	137.5000	138.9900	137.5000	138.9900	-2.797%	2	237	+24.182%
2025-10-23	142.9900	142.9900	142.9900	142.9900	+4.258%	1	237	+20.708%
2025-10-21	137.1500	137.1500	137.1500	137.1500	-1.692%	1	236	+25.848%
2025-10-17	140.9300	140.9300	139.5100	139.5100	-4.622%	2	235	+23.719%
2025-10-16	146.2700	146.2700	146.2700	146.2700	+3.488%	1	235	+18.001%
2025-10-15	143.8500	143.8500	141.3400	141.3400	-0.703%	2	234	+22.117%
2025-10-13	143.4000	143.4000	142.3400	142.3400	-3.354%	3	233	+21.259%
2025-10-10	141.0700	147.2800	141.0700	147.2800	+3.653%	7	230	+17.192%
2025-10-09	142.0900	142.0900	142.0900	142.0900	+3.753%	1	224	+21.472%
2025-10-06	139.6200	139.6200	136.9500	136.9500	-6.818%	2	223	+26.031%
2025-10-03	138.9500	146.9700	138.9500	146.9700	+4.575%	25	222	+17.439%
2025-10-02	132.0000	140.5400	132.0000	140.5400	+4.881%	21	216	+22.812%
2025-10-01	134.9000	135.4000	133.2300	134.0000	-3.701%	65	198	+28.806%
2025-09-29	138.8900	139.1500	138.8900	139.1500	-1.193%	56	184	+24.039%
2025-09-26	140.8300	140.8300	140.8300	140.8300	-1.047%	1	170	+22.559%
2025-09-25	142.3200	142.3200	142.3200	142.3200	-0.301%	1	169	+21.276%
2025-09-22	139.9200	142.7500	139.9200	142.7500	-1.721%	168	169	+20.911%
2025-09-18	143.9600	145.6600	143.9600	145.2500	-0.548%	171	286	+18.830%
2025-09-17	147.0000	147.0000	146.0500	146.0500	-0.633%	108	122	+18.179%
2025-09-16	149.0000	149.0000	146.9800	146.9800	-2.176%	9	16	+17.431%
2025-09-15	147.4500	150.2500	146.9500	150.2500	0.000%	25	15	+14.875%