Dark

TSLA20260821P150
TSLA Aug 21 2026 150.00 Put (TSLA260821P00150000)
option OPRA

EOD

Jul 31, 2026

0.0900-10.000%(-0.0100)8,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0900	0.1500	0.0500	0.0900	-10.000%	8,412	10,329	0.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	0.000%	7	2,222	-10.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-9.091%	3	2,229	-10.000%
2026-07-28	0.1100	0.1100	0.0900	0.1100	0.000%	125	2,228	-18.182%
2026-07-27	0.1100	0.1200	0.1000	0.1100	-15.385%	43	2,134	-18.182%
2026-07-24	0.1200	0.1300	0.1100	0.1300	+18.182%	104	2,126	-30.769%
2026-07-23	0.0900	0.1300	0.0900	0.1100	+22.222%	162	2,098	-18.182%
2026-07-22	0.1000	0.1000	0.0900	0.0900	-10.000%	7	1,983	0.000%
2026-07-21	0.1100	0.1200	0.1000	0.1000	-9.091%	579	1,982	-10.000%
2026-07-20	0.1100	0.1200	0.1100	0.1100	-15.385%	51	1,487	-18.182%
2026-07-17	0.1100	0.1300	0.1100	0.1300	+8.333%	18	1,466	-30.769%
2026-07-16	0.1200	0.1200	0.1200	0.1200	+9.091%	7	1,459	-25.000%
2026-07-14	0.1100	0.1100	0.1100	0.1100	-8.333%	2	1,459	-18.182%
2026-07-13	0.1300	0.1300	0.1200	0.1200	+9.091%	2	1,458	-25.000%
2026-07-09	0.1300	0.1500	0.1100	0.1100	-15.385%	14	1,456	-18.182%
2026-07-08	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,446	-30.769%
2026-07-06	0.1600	0.1600	0.1500	0.1500	-16.667%	500	1,445	-40.000%
2026-07-02	0.1800	0.1800	0.1800	0.1800	+12.500%	1	945	-50.000%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-5.882%	6	945	-43.750%
2026-06-30	0.1600	0.1700	0.1600	0.1700	-10.526%	31	939	-47.059%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-17.391%	1	911	-52.632%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-4.167%	3	911	-60.870%
2026-06-24	0.2500	0.2500	0.2400	0.2400	0.000%	7	909	-62.500%
2026-06-23	0.2400	0.2400	0.2300	0.2400	0.000%	8	907	-62.500%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-7.692%	200	901	-62.500%
2026-06-17	0.2800	0.2800	0.2600	0.2600	+8.333%	45	842	-65.385%
2026-06-16	0.2800	0.2800	0.2400	0.2400	-35.135%	101	842	-62.500%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-11.905%	1	876	-75.676%
2026-06-10	0.4000	0.4200	0.4000	0.4200	+5.000%	17	875	-78.571%
2026-06-09	0.3700	0.4400	0.3700	0.4000	+21.212%	9	861	-77.500%
2026-06-08	0.3300	0.3300	0.3300	0.3300	-21.429%	1	865	-72.727%
2026-06-05	0.3500	0.4200	0.3500	0.4200	+27.273%	2	865	-78.571%
2026-06-02	0.4000	0.4000	0.3300	0.3300	+6.452%	2	863	-72.727%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-26.190%	1	863	-70.968%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-2.326%	1	862	-78.571%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-10.417%	2	862	-79.070%
2026-05-19	0.4200	0.4800	0.4200	0.4800	+20.000%	5	865	-81.250%
2026-05-18	0.4200	0.4200	0.4000	0.4000	0.000%	132	865	-77.500%
2026-05-14	0.4000	0.4000	0.4000	0.4000	0.000%	10	865	-77.500%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-2.439%	1	865	-77.500%
2026-05-12	0.4400	0.4400	0.4000	0.4100	-8.889%	156	865	-78.049%
2026-05-11	0.4500	0.4500	0.4500	0.4500	+12.500%	45	865	-80.000%
2026-05-08	0.4000	0.4200	0.3800	0.4000	0.000%	166	894	-77.500%
2026-05-07	0.4300	0.4300	0.4000	0.4000	-6.977%	22	909	-77.500%
2026-05-06	0.4600	0.4600	0.4300	0.4300	-8.511%	5	893	-79.070%
2026-05-05	0.4500	0.4800	0.4500	0.4700	-6.000%	51	893	-80.851%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-1.961%	5	894	-82.000%
2026-05-01	0.6000	0.6000	0.5100	0.5100	0.000%	6	893	-82.353%
2026-04-30	0.5000	0.5100	0.5000	0.5100	-8.929%	37	893	-82.353%
2026-04-28	0.5900	0.5900	0.5600	0.5600	-17.647%	41	867	-83.929%
2026-04-27	0.6500	0.6800	0.6500	0.6800	+13.333%	5	868	-86.765%
2026-04-24	0.6100	0.6700	0.5900	0.6000	-1.639%	66	864	-85.000%
2026-04-22	0.5900	0.6100	0.5900	0.6100	-7.576%	130	799	-85.246%
2026-04-21	0.5900	0.6600	0.5900	0.6600	0.000%	11	743	-86.364%
2026-04-20	0.6500	0.6600	0.6000	0.6600	+8.197%	29	743	-86.364%
2026-04-17	0.6900	0.7500	0.6100	0.6100	-17.568%	9	725	-85.246%
2026-04-16	0.7500	0.7500	0.7400	0.7400	-7.500%	13	725	-87.838%
2026-04-15	0.8600	0.8700	0.7900	0.8000	-20.792%	210	715	-88.750%
2026-04-13	1.0000	1.0100	0.9600	1.0100	-15.126%	151	689	-91.089%
2026-04-10	1.1800	1.1900	1.1500	1.1900	-4.032%	223	658	-92.437%
2026-04-09	1.3000	1.3000	1.2400	1.2400	-3.876%	4	440	-92.742%
2026-04-08	1.2900	1.2900	1.2900	1.2900	-12.245%	21	437	-93.023%
2026-04-07	1.4500	1.5500	1.4500	1.4700	+5.755%	54	416	-93.878%
2026-04-06	1.3900	1.3900	1.3900	1.3900	-5.442%	1	446	-93.525%
2026-04-02	1.3900	1.4900	1.3900	1.4700	+8.889%	17	447	-93.878%
2026-03-31	1.4400	1.4400	1.3500	1.3500	-20.118%	26	447	-93.333%
2026-03-30	1.5400	1.7200	1.5400	1.6900	+3.681%	25	421	-94.675%
2026-03-27	1.6300	1.6300	1.6300	1.6300	+12.414%	1	421	-94.479%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+5.072%	1	421	-93.793%
2026-03-24	1.3800	1.3800	1.3800	1.3800	-0.719%	1	420	-93.478%
2026-03-23	1.3900	1.3900	1.3900	1.3900	-9.150%	1	420	-93.525%
2026-03-20	1.4500	1.5300	1.4500	1.5300	+6.250%	12	420	-94.118%
2026-03-19	1.4400	1.4400	1.4400	1.4400	+13.386%	3	411	-93.750%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-16.993%	2	411	-92.913%
2026-03-12	1.5300	1.5300	1.5300	1.5300	+4.795%	22	411	-94.118%
2026-03-11	1.4600	1.4600	1.4600	1.4600	-1.351%	6	389	-93.836%
2026-03-10	1.4800	1.4800	1.4800	1.4800	-6.329%	1	383	-93.919%
2026-03-09	1.6600	1.8500	1.5800	1.5800	+2.597%	22	382	-94.304%
2026-03-06	1.5400	1.5400	1.5400	1.5400	+2.667%	1	366	-94.156%
2026-02-27	1.4700	1.5000	1.4300	1.5000	+5.634%	65	365	-94.000%
2026-02-26	1.4200	1.4200	1.4200	1.4200	-1.389%	1	348	-93.662%
2026-02-24	1.5200	1.5200	1.4400	1.4400	-4.636%	27	347	-93.750%
2026-02-23	1.4900	1.6100	1.4900	1.5100	+0.667%	33	347	-94.040%
2026-02-20	1.5400	1.5400	1.5000	1.5000	-6.832%	11	340	-94.000%
2026-02-19	1.6300	1.6300	1.6100	1.6100	-3.593%	2	340	-94.410%
2026-02-17	1.8100	1.8100	1.6600	1.6700	+2.454%	8	339	-94.611%
2026-02-13	1.6500	1.6500	1.6300	1.6300	-2.395%	3	331	-94.479%
2026-02-12	1.6400	1.6700	1.6400	1.6700	+7.742%	5	331	-94.611%
2026-02-10	1.5800	1.5800	1.5500	1.5500	-10.920%	4	327	-94.194%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-12.121%	2	325	-94.828%
2026-02-05	1.9000	2.0600	1.9000	1.9800	+14.451%	17	326	-95.455%
2026-02-04	1.6800	1.8000	1.6800	1.7300	+15.333%	4	321	-94.798%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-1.961%	2	319	-94.000%
2026-01-30	1.4900	1.5300	1.4900	1.5300	0.000%	10	317	-94.118%
2026-01-29	1.5300	1.5300	1.5300	1.5300	+2.685%	75	307	-94.118%
2026-01-28	1.4800	1.4900	1.4800	1.4900	-3.247%	15	241	-93.960%
2026-01-26	1.5400	1.5400	1.5400	1.5400	+4.762%	1	232	-94.156%
2026-01-23	1.4700	1.4700	1.4700	1.4700	-5.161%	20	232	-93.878%
2026-01-22	1.4400	1.5500	1.4400	1.5500	+6.897%	14	252	-94.194%
2026-01-21	1.4700	1.4700	1.4500	1.4500	-11.043%	2	240	-93.793%
2026-01-20	1.6000	1.6500	1.6000	1.6300	+7.237%	30	242	-94.479%
2026-01-16	1.5200	1.5200	1.5200	1.5200	-12.139%	3	214	-94.079%
2026-01-14	1.7400	1.7500	1.7300	1.7300	+4.848%	8	214	-94.798%
2026-01-13	1.6400	1.6700	1.6400	1.6500	-1.198%	3	214	-94.545%
2026-01-12	1.7100	1.7300	1.6700	1.6700	-9.730%	7	215	-94.611%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-4.639%	1	209	-95.135%
2026-01-08	2.0400	2.0400	1.9400	1.9400	-1.020%	2	209	-95.361%
2026-01-07	2.0700	2.0700	1.9600	1.9600	-6.667%	16	209	-95.408%
2026-01-06	2.1000	2.1000	2.1000	2.1000	+3.960%	1	201	-95.714%
2026-01-05	2.0700	2.0700	2.0200	2.0200	-6.047%	3	202	-95.545%
2026-01-02	2.1500	2.1600	2.1400	2.1500	-2.273%	21	202	-95.814%
2025-12-31	2.2000	2.2000	2.2000	2.2000	+2.326%	1	202	-95.909%
2025-12-26	2.1000	2.1500	2.1000	2.1500	-2.273%	80	203	-95.814%
2025-12-24	2.2000	2.2000	2.2000	2.2000	+1.382%	1	155	-95.909%
2025-12-23	2.2700	2.2700	2.1700	2.1700	-9.205%	7	155	-95.853%
2025-12-22	2.3900	2.3900	2.3900	2.3900	-4.400%	1	150	-96.234%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-3.846%	1	150	-96.400%
2025-12-16	2.6000	2.6000	2.6000	2.6000	+0.775%	1	151	-96.538%
2025-12-15	2.5800	2.5800	2.5800	2.5800	-12.838%	1	151	-96.512%
2025-12-04	2.9600	2.9600	2.9600	2.9600	-11.642%	15	151	-96.959%
2025-11-28	3.3500	3.3500	3.3500	3.3500	0.000%	21	151	-97.313%
2025-11-26	3.4000	3.4000	3.3500	3.3500	-12.987%	9	132	-97.313%
2025-11-24	4.0000	4.0000	3.8500	3.8500	-9.836%	80	132	-97.662%
2025-11-14	4.3000	4.3000	4.2700	4.2700	+7.557%	4	52	-97.892%
2025-11-13	3.8000	3.9700	3.8000	3.9700	+11.831%	6	54	-97.733%
2025-11-10	3.8500	3.8500	3.5500	3.5500	-10.127%	14	48	-97.465%
2025-11-07	4.1200	4.2000	3.9500	3.9500	-3.659%	21	54	-97.722%
2025-11-06	4.1000	4.1000	4.1000	4.1000	+7.895%	10	40	-97.805%
2025-11-05	3.8000	3.8000	3.8000	3.8000	+11.765%	1	30	-97.632%
2025-10-30	3.4000	3.4000	3.4000	3.4000	+0.890%	30	30	-97.353%
2025-10-28	3.3700	3.3700	3.3700	3.3700	+5.313%	5	40	-97.329%
2025-10-23	3.4500	3.4500	3.2000	3.2000	-21.951%	3	40	-97.188%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+13.889%	1	38	-97.805%
2025-10-10	3.6000	3.6000	3.6000	3.6000	+0.279%	1	38	-97.500%
2025-10-06	3.5900	3.5900	3.5900	3.5900	-9.114%	5	37	-97.493%
2025-10-03	3.9000	3.9500	3.9000	3.9500	+16.176%	6	37	-97.722%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-4.225%	30	32	-97.353%
2025-09-18	3.5500	3.5500	3.5500	3.5500	+1.429%	1	14	-97.465%
2025-09-15	3.5000	3.5000	3.5000	3.5000	-7.407%	1	14	-97.429%
2025-09-12	3.7700	3.7800	3.7700	3.7800	-17.826%	2	14	-97.619%
2025-09-09	4.6000	4.6000	4.6000	4.6000	-4.167%	10	12	-98.043%
2025-09-05	4.8000	4.8000	4.8000	4.8000	-2.041%	1	2	-98.125%
2025-09-04	4.9000	4.9000	4.9000	4.9000	0.000%	1	0	-98.163%