Dark

TSLA20260821P170
TSLA Aug 21 2026 170.00 Put (TSLA260821P00170000)
option OPRA

EOD

Jul 31, 2026

0.1300+8.333%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1200	0.1300	0.1000	0.1300	+8.333%	11	708	0.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-20.000%	1	705	+8.333%
2026-07-29	0.1200	0.1500	0.1200	0.1500	0.000%	18	705	-13.333%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-11.765%	21	705	-13.333%
2026-07-27	0.1600	0.1700	0.1500	0.1700	-5.556%	57	704	-23.529%
2026-07-24	0.1800	0.1800	0.1800	0.1800	0.000%	7	678	-27.778%
2026-07-23	0.1800	0.2000	0.1800	0.1800	+63.636%	38	684	-27.778%
2026-07-22	0.1000	0.1100	0.1000	0.1100	-35.294%	12	683	+18.182%
2026-07-21	0.1700	0.1700	0.1700	0.1700	0.000%	2	683	-23.529%
2026-07-20	0.1500	0.1700	0.1500	0.1700	0.000%	55	682	-23.529%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+13.333%	5	673	-23.529%
2026-07-16	0.1700	0.1700	0.1500	0.1500	-21.053%	2	673	-13.333%
2026-07-08	0.1900	0.1900	0.1900	0.1900	-5.000%	1	673	-31.579%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-23.077%	5	673	-35.000%
2026-07-02	0.2400	0.2600	0.2300	0.2600	-3.704%	34	682	-50.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	+22.727%	1	682	-51.852%
2026-06-29	0.2800	0.2800	0.2200	0.2200	-33.333%	3	683	-40.909%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-5.714%	1	681	-60.606%
2026-06-24	0.3500	0.3500	0.3500	0.3500	+6.061%	5	682	-62.857%
2026-06-23	0.3200	0.3300	0.3200	0.3300	0.000%	6	687	-60.606%
2026-06-22	0.3000	0.3300	0.3000	0.3300	-5.714%	201	686	-60.606%
2026-06-17	0.3500	0.3500	0.3400	0.3500	-5.405%	4	618	-62.857%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-31.481%	44	618	-64.865%
2026-06-11	0.5400	0.5400	0.5400	0.5400	-3.571%	1	618	-75.926%
2026-06-10	0.5600	0.5600	0.5600	0.5600	-6.667%	2	619	-76.786%
2026-06-09	0.4800	0.6000	0.4800	0.6000	+9.091%	6	618	-78.333%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+34.146%	3	623	-76.364%
2026-06-04	0.4100	0.4100	0.4100	0.4100	-26.786%	2	620	-68.293%
2026-06-02	0.5300	0.5600	0.5300	0.5600	+33.333%	2	620	-76.786%
2026-06-01	0.4300	0.4300	0.4200	0.4200	-2.326%	2	620	-69.048%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-4.444%	3	620	-69.767%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-11.765%	1	620	-71.111%
2026-05-22	0.5100	0.5100	0.5100	0.5100	-8.929%	1	621	-74.510%
2026-05-21	0.5600	0.5600	0.5600	0.5600	-11.111%	301	621	-76.786%
2026-05-19	0.6200	0.6300	0.6200	0.6300	+12.500%	12	621	-79.365%
2026-05-18	0.5600	0.5600	0.5600	0.5600	+7.692%	1	682	-76.786%
2026-05-15	0.5200	0.5200	0.5200	0.5200	+1.961%	1	682	-75.000%
2026-05-14	0.5100	0.5100	0.5100	0.5100	+2.000%	15	678	-74.510%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-3.846%	1	622	-74.000%
2026-05-12	0.5200	0.5200	0.5200	0.5200	-8.772%	70	622	-75.000%
2026-05-07	0.5700	0.5700	0.5700	0.5700	-3.390%	1	622	-77.193%
2026-05-06	0.5900	0.5900	0.5900	0.5900	-3.279%	1	622	-77.966%
2026-05-05	0.6100	0.6100	0.6100	0.6100	-3.175%	1	622	-78.689%
2026-05-04	0.6300	0.6300	0.6300	0.6300	-5.970%	15	621	-79.365%
2026-05-01	0.6700	0.6700	0.6700	0.6700	-9.459%	10	596	-80.597%
2026-04-30	0.7400	0.7400	0.7400	0.7400	0.000%	2	596	-82.432%
2026-04-29	0.7400	0.7400	0.7400	0.7400	-11.905%	4	596	-82.432%
2026-04-28	0.8400	0.8400	0.8400	0.8400	+9.091%	1	600	-84.524%
2026-04-27	0.7700	0.7700	0.7700	0.7700	-14.444%	1	601	-83.117%
2026-04-24	0.9000	0.9000	0.9000	0.9000	+11.111%	4	600	-85.556%
2026-04-23	0.8100	0.8100	0.8100	0.8100	-3.571%	4	598	-83.951%
2026-04-22	0.8600	0.8600	0.8000	0.8400	-4.545%	6	598	-84.524%
2026-04-21	0.8700	0.8800	0.8500	0.8800	+7.317%	52	594	-85.227%
2026-04-20	0.8200	0.8200	0.8200	0.8200	-2.381%	10	628	-84.146%
2026-04-17	0.8800	0.8800	0.8400	0.8400	-16.832%	21	628	-84.524%
2026-04-16	1.0500	1.0500	1.0100	1.0100	-7.339%	11	629	-87.129%
2026-04-15	1.0700	1.0900	1.0700	1.0900	-16.154%	250	626	-88.073%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-18.750%	2	376	-90.000%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-12.568%	6	374	-91.875%
2026-04-08	1.8300	1.8300	1.8300	1.8300	-14.085%	1	368	-92.896%
2026-04-07	2.1300	2.1300	2.1300	2.1300	+8.673%	4	367	-93.897%
2026-04-06	1.9100	1.9600	1.9100	1.9600	+16.667%	39	363	-93.367%
2026-04-01	1.7600	1.7600	1.6800	1.6800	-9.189%	5	395	-92.262%
2026-03-31	1.9500	1.9500	1.8300	1.8500	-16.667%	12	398	-92.973%
2026-03-30	2.1900	2.2200	2.1900	2.2200	-1.333%	2	396	-94.144%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+8.173%	1	397	-94.222%
2026-03-26	2.0800	2.0800	2.0800	2.0800	+15.556%	1	396	-93.750%
2026-03-24	1.8300	1.8300	1.8000	1.8000	-10.891%	154	395	-92.778%
2026-03-20	2.0200	2.0200	2.0200	2.0200	-6.912%	1	242	-93.564%
2026-03-13	2.1700	2.1700	2.1500	2.1700	0.000%	25	241	-94.009%
2026-03-09	2.1900	2.1900	2.1700	2.1700	+9.045%	65	221	-94.009%
2026-02-27	1.9200	1.9900	1.9200	1.9900	+2.051%	21	175	-93.467%
2026-02-26	1.9000	1.9500	1.9000	1.9500	+1.563%	28	158	-93.333%
2026-02-24	2.0100	2.0200	1.9200	1.9200	-7.692%	80	150	-93.229%
2026-02-23	2.0800	2.0800	2.0800	2.0800	+6.667%	1	77	-93.750%
2026-02-20	2.0000	2.0000	1.9500	1.9500	-6.250%	15	77	-93.333%
2026-02-13	2.0900	2.0900	2.0700	2.0800	-2.804%	20	67	-93.750%
2026-02-04	2.1400	2.1400	2.1400	2.1400	-0.465%	1	67	-93.925%
2026-02-03	2.2200	2.2200	2.1500	2.1500	+2.381%	2	67	-93.953%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+6.061%	6	67	-93.810%
2026-01-29	1.9800	1.9800	1.9800	1.9800	0.000%	2	63	-93.434%
2026-01-27	1.9800	1.9800	1.9800	1.9800	+0.508%	1	61	-93.434%
2026-01-23	1.9700	1.9700	1.9700	1.9700	-3.902%	1	61	-93.401%
2026-01-21	2.1000	2.1000	2.0500	2.0500	-4.651%	15	61	-93.659%
2026-01-20	2.1500	2.1500	2.1500	2.1500	+8.040%	1	40	-93.953%
2026-01-16	2.1000	2.1000	1.9900	1.9900	-13.478%	5	39	-93.467%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+2.679%	3	34	-94.348%
2026-01-12	2.3600	2.3600	2.2400	2.2400	-9.677%	9	37	-94.196%
2026-01-09	2.4800	2.4800	2.4800	2.4800	-12.982%	1	37	-94.758%
2025-12-30	2.8500	2.8500	2.8500	2.8500	-16.422%	1	37	-95.439%
2025-12-15	3.4200	3.4200	3.4100	3.4100	-2.011%	5	37	-96.188%
2025-12-12	3.4800	3.4800	3.4800	3.4800	-7.200%	2	37	-96.264%
2025-12-05	3.7000	3.7500	3.7000	3.7500	-1.316%	18	36	-96.533%
2025-12-04	3.8000	3.8000	3.8000	3.8000	-6.863%	3	36	-96.579%
2025-12-02	4.0800	4.0800	4.0800	4.0800	+0.741%	15	37	-96.814%
2025-12-01	4.0500	4.0500	4.0500	4.0500	-26.364%	3	22	-96.790%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+10.220%	1	19	-97.636%
2025-11-17	4.9900	4.9900	4.9900	4.9900	+3.958%	1	18	-97.395%
2025-11-04	4.8000	4.8000	4.8000	4.8000	+4.348%	4	18	-97.292%
2025-11-03	4.6000	4.6000	4.6000	4.6000	-3.158%	1	19	-97.174%
2025-10-31	4.7000	4.7500	4.7000	4.7500	+1.064%	2	19	-97.263%
2025-10-30	4.7000	4.7000	4.7000	4.7000	+11.905%	1	18	-97.234%
2025-10-28	4.2000	4.2000	4.2000	4.2000	+1.205%	1	17	-96.905%
2025-10-27	4.1500	4.1500	4.1500	4.1500	-23.148%	2	16	-96.867%
2025-10-17	5.4000	5.4000	5.4000	5.4000	-3.571%	1	16	-97.593%
2025-10-16	5.3000	5.6000	5.3000	5.6000	+7.692%	6	16	-97.679%
2025-10-13	5.1800	5.2000	5.1800	5.2000	-3.704%	2	11	-97.500%
2025-10-10	5.4000	5.4000	5.4000	5.4000	+8.000%	1	11	-97.593%
2025-10-07	5.0000	5.0000	5.0000	5.0000	-4.031%	1	11	-97.400%
2025-10-03	5.1300	5.2100	5.1300	5.2100	+4.200%	2	11	-97.505%
2025-10-02	4.7000	5.0000	4.7000	5.0000	0.000%	2	11	-97.400%
2025-09-30	5.0000	5.0000	5.0000	5.0000	+5.263%	1	11	-97.400%
2025-09-15	4.9500	4.9500	4.7500	4.7500	-8.654%	2	10	-97.263%
2025-09-12	5.2000	5.2000	5.2000	5.2000	-28.276%	1	10	-97.500%
2025-09-03	7.2500	7.2500	7.2500	7.2500	-3.590%	1	9	-98.207%
2025-09-02	7.5200	7.5200	7.5200	7.5200	+4.444%	3	9	-98.271%
2025-08-29	7.2000	7.2000	7.2000	7.2000	-0.690%	1	5	-98.194%
2025-08-25	7.2000	7.2500	7.2000	7.2500	-3.462%	5	5	-98.207%
2025-08-15	7.5100	7.5100	7.5100	7.5100	0.000%	4	4	-98.269%