Dark

TSLA20260821P180
TSLA Aug 21 2026 180.00 Put (TSLA260821P00180000)
option OPRA

EOD

Jul 31, 2026

0.1400-12.500%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1400	0.1500	0.1400	0.1400	-12.500%	3	851	0.000%
2026-07-30	0.1700	0.1700	0.1500	0.1600	-11.111%	126	851	-12.500%
2026-07-29	0.1800	0.1800	0.1800	0.1800	+5.882%	3	806	-22.222%
2026-07-28	0.1800	0.1800	0.1700	0.1700	-5.556%	10	806	-17.647%
2026-07-27	0.1800	0.2100	0.1800	0.1800	-21.739%	30	816	-22.222%
2026-07-24	0.2200	0.2500	0.2200	0.2300	0.000%	106	813	-39.130%
2026-07-23	0.2400	0.2400	0.1900	0.2300	+64.286%	249	912	-39.130%
2026-07-22	0.1500	0.1500	0.1400	0.1400	-17.647%	11	730	0.000%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-19.048%	11	720	-17.647%
2026-07-20	0.1800	0.2100	0.1800	0.2100	+5.000%	103	710	-33.333%
2026-07-17	0.1900	0.2200	0.1800	0.2000	+17.647%	37	608	-30.000%
2026-07-16	0.1700	0.1700	0.1700	0.1700	0.000%	1	592	-17.647%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-10.526%	1	593	-17.647%
2026-07-14	0.1900	0.2000	0.1600	0.1900	-5.000%	26	594	-26.316%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+5.263%	7	585	-30.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	0.000%	4	586	-26.316%
2026-07-09	0.2000	0.2000	0.1900	0.1900	-20.833%	65	582	-26.316%
2026-07-08	0.2500	0.2500	0.2400	0.2400	-4.000%	11	527	-41.667%
2026-07-07	0.2500	0.2500	0.2300	0.2500	+8.696%	41	527	-44.000%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-11.538%	2	524	-39.130%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-16.129%	4	524	-46.154%
2026-06-30	0.3000	0.3100	0.3000	0.3100	+3.333%	2	524	-54.839%
2026-06-29	0.3200	0.3200	0.2800	0.3000	-23.077%	20	524	-53.333%
2026-06-26	0.3800	0.3900	0.3800	0.3900	-4.878%	10	511	-64.103%
2026-06-24	0.4100	0.4100	0.4100	0.4100	+7.895%	40	503	-65.854%
2026-06-23	0.3900	0.3900	0.3800	0.3800	-9.524%	87	476	-63.158%
2026-06-18	0.4300	0.4300	0.4200	0.4200	0.000%	2	407	-66.667%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-34.375%	1	407	-66.667%
2026-06-11	0.6400	0.6400	0.6400	0.6400	+14.286%	2	407	-78.125%
2026-06-09	0.5100	0.5600	0.4900	0.5600	+5.660%	4	407	-75.000%
2026-06-08	0.5300	0.5300	0.5300	0.5300	-17.188%	1	406	-73.585%
2026-06-05	0.4700	0.6400	0.4700	0.6400	+28.000%	14	405	-78.125%
2026-06-04	0.4700	0.5000	0.4600	0.5000	+2.041%	7	415	-72.000%
2026-06-03	0.4600	0.4900	0.4600	0.4900	+2.083%	343	415	-71.429%
2026-06-02	0.5200	0.5200	0.4300	0.4800	+4.348%	11	589	-70.833%
2026-06-01	0.4800	0.4800	0.4600	0.4600	-2.128%	3	590	-69.565%
2026-05-29	0.4700	0.4700	0.4700	0.4700	-11.321%	1	590	-70.213%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-13.115%	21	589	-73.585%
2026-05-22	0.6100	0.6100	0.6100	0.6100	-3.175%	1	589	-77.049%
2026-05-21	0.6100	0.6300	0.6000	0.6300	-7.353%	51	589	-77.778%
2026-05-20	0.6800	0.6800	0.6800	0.6800	-1.449%	20	589	-79.412%
2026-05-19	0.7600	0.7600	0.6900	0.6900	+6.154%	41	527	-79.710%
2026-05-18	0.6500	0.6700	0.6300	0.6500	+8.333%	52	527	-78.462%
2026-05-14	0.5900	0.6000	0.5900	0.6000	0.000%	21	527	-76.667%
2026-05-13	0.6200	0.6200	0.6000	0.6000	-3.226%	11	528	-76.667%
2026-05-11	0.6200	0.6200	0.6200	0.6200	+1.639%	42	528	-77.419%
2026-05-08	0.6100	0.6100	0.6100	0.6100	-17.568%	9	481	-77.049%
2026-05-06	0.7400	0.7400	0.7400	0.7400	+1.370%	1	481	-81.081%
2026-05-05	0.7300	0.7300	0.7300	0.7300	-6.410%	1	481	-80.822%
2026-05-04	0.7800	0.7800	0.7800	0.7800	-1.266%	9	481	-82.051%
2026-05-01	0.8000	0.8000	0.7900	0.7900	-9.195%	34	438	-82.278%
2026-04-30	0.8400	0.8700	0.8400	0.8700	-13.000%	10	438	-83.908%
2026-04-23	0.9600	1.0000	0.9200	1.0000	+6.383%	53	438	-86.000%
2026-04-22	1.0200	1.0200	0.9400	0.9400	-2.083%	4	388	-85.106%
2026-04-21	0.9700	1.0000	0.9500	0.9600	-3.030%	27	382	-85.417%
2026-04-20	0.9900	1.0000	0.9800	0.9900	+2.062%	63	382	-85.859%
2026-04-17	0.9700	0.9700	0.9700	0.9700	-20.492%	6	320	-85.567%
2026-04-16	1.2200	1.2200	1.2200	1.2200	-2.400%	1	319	-88.525%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-13.793%	1	319	-88.800%
2026-04-14	1.4700	1.4700	1.4500	1.4500	-9.938%	180	319	-90.345%
2026-04-13	1.6500	1.6500	1.6000	1.6100	-14.815%	4	144	-91.304%
2026-04-10	1.9100	1.9100	1.8900	1.8900	-16.372%	4	144	-92.593%
2026-04-08	2.2000	2.2600	2.1600	2.2600	-1.310%	4	147	-93.805%
2026-04-06	2.2300	2.4300	2.2300	2.2900	+1.778%	24	149	-93.886%
2026-04-02	2.2800	2.2800	2.2500	2.2500	+4.651%	2	125	-93.778%
2026-03-31	2.3900	2.3900	2.1500	2.1500	-21.818%	4	125	-93.488%
2026-03-30	2.6300	2.7500	2.6300	2.7500	+10.000%	3	126	-94.909%
2026-03-27	2.5000	2.5000	2.5000	2.5000	+3.734%	1	125	-94.400%
2026-03-26	2.1500	2.4100	2.1500	2.4100	+25.521%	2	126	-94.191%
2026-03-25	1.9200	1.9200	1.9200	1.9200	-6.341%	1	125	-92.708%
2026-03-24	2.0500	2.0500	2.0500	2.0500	-7.658%	5	124	-93.171%
2026-03-23	2.2200	2.2200	2.2200	2.2200	-11.200%	1	124	-93.694%
2026-03-20	2.3500	2.5000	2.2100	2.5000	+13.122%	4	125	-94.400%
2026-03-19	2.2100	2.2100	2.2100	2.2100	+11.616%	1	125	-93.665%
2026-03-18	1.9500	1.9800	1.9500	1.9800	-21.116%	4	124	-92.929%
2026-03-13	2.5100	2.5100	2.5100	2.5100	+4.149%	1	121	-94.422%
2026-03-12	2.4100	2.4100	2.4100	2.4100	+10.550%	2	122	-94.191%
2026-03-11	2.1800	2.1800	2.1800	2.1800	-2.679%	1	124	-93.578%
2026-03-10	2.2400	2.2400	2.2400	2.2400	-8.571%	2	124	-93.750%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+9.375%	1	123	-94.286%
2026-03-05	2.2400	2.2400	2.2400	2.2400	+2.752%	15	123	-93.750%
2026-03-04	2.1800	2.1800	2.1800	2.1800	-7.234%	1	108	-93.578%
2026-03-02	2.4600	2.4600	2.3500	2.3500	+4.444%	4	108	-94.043%
2026-02-26	2.2400	2.2500	2.2400	2.2500	+5.634%	2	109	-93.778%
2026-02-25	2.1100	2.1300	2.1000	2.1300	-4.484%	3	106	-93.427%
2026-02-24	2.2300	2.2300	2.2300	2.2300	-5.907%	1	106	-93.722%
2026-02-23	2.2700	2.3700	2.2700	2.3700	+5.333%	5	107	-94.093%
2026-02-20	2.2500	2.2500	2.2500	2.2500	-3.433%	1	102	-93.778%
2026-02-19	2.3300	2.3300	2.3300	2.3300	-9.690%	1	102	-93.991%
2026-02-13	2.5800	2.5800	2.5800	2.5800	+1.176%	5	107	-94.574%
2026-02-12	2.4900	2.5800	2.4900	2.5500	+5.809%	48	107	-94.510%
2026-02-09	2.4100	2.4100	2.4100	2.4100	-20.984%	1	65	-94.191%
2026-02-05	3.0000	3.0500	3.0000	3.0500	+13.383%	6	65	-95.410%
2026-02-04	2.6900	2.6900	2.6900	2.6900	+16.957%	1	69	-94.796%
2026-02-03	2.3000	2.3000	2.3000	2.3000	-1.709%	2	70	-93.913%
2026-02-02	2.3800	2.3800	2.3400	2.3400	+0.862%	9	70	-94.017%
2026-01-30	2.3200	2.3200	2.3200	2.3200	-0.429%	15	74	-93.966%
2026-01-27	2.4200	2.4200	2.3300	2.3300	+2.193%	2	74	-93.991%
2026-01-22	2.2600	2.2800	2.2600	2.2800	-0.870%	2	74	-93.860%
2026-01-21	2.3700	2.3700	2.3000	2.3000	+0.437%	16	71	-93.913%
2026-01-16	2.2900	2.2900	2.2900	2.2900	-7.661%	1	88	-93.886%
2026-01-15	2.4800	2.4800	2.4800	2.4800	-8.824%	1	88	-94.355%
2026-01-14	2.7200	2.7200	2.7200	2.7200	+6.667%	3	89	-94.853%
2026-01-13	2.5400	2.5500	2.5100	2.5500	-1.923%	7	92	-94.510%
2026-01-12	2.6500	2.6500	2.6000	2.6000	-4.762%	6	85	-94.615%
2026-01-09	2.7600	2.7600	2.7300	2.7300	-9.603%	4	81	-94.872%
2026-01-07	3.3500	3.3500	3.0200	3.0200	-8.485%	2	79	-95.364%
2026-01-06	3.3000	3.3000	3.3000	3.3000	-1.493%	2	78	-95.758%
2026-01-02	3.2800	3.3500	3.2800	3.3500	+2.134%	9	77	-95.821%
2025-12-31	3.2800	3.2800	3.2800	3.2800	+0.613%	3	89	-95.732%
2025-12-30	3.2500	3.2600	3.2500	3.2600	+3.492%	10	89	-95.706%
2025-12-29	3.1500	3.1500	3.1500	3.1500	-3.963%	3	79	-95.556%
2025-12-23	3.2800	3.2800	3.2800	3.2800	-23.721%	1	76	-95.732%
2025-12-08	4.3400	4.3400	4.3000	4.3000	+2.381%	7	76	-96.744%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-2.326%	3	70	-96.667%
2025-12-04	4.3000	4.3000	4.3000	4.3000	-1.602%	1	72	-96.744%
2025-12-03	4.4500	4.4500	4.3700	4.3700	-14.314%	5	72	-96.796%
2025-11-26	5.1000	5.1000	5.1000	5.1000	-16.530%	1	70	-97.255%
2025-11-20	6.1100	6.1100	6.1100	6.1100	-5.271%	1	70	-97.709%
2025-11-14	6.4500	6.4500	6.4500	6.4500	+24.038%	2	71	-97.829%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-4.762%	1	70	-97.308%
2025-11-10	5.4600	5.4600	5.4600	5.4600	-16.000%	1	70	-97.436%
2025-11-07	6.2500	6.5000	6.2500	6.5000	+4.000%	2	71	-97.846%
2025-11-06	6.3500	6.3500	6.2500	6.2500	+25.000%	2	70	-97.760%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+1.010%	1	68	-97.200%
2025-10-29	4.9500	4.9500	4.9500	4.9500	+2.697%	1	68	-97.172%
2025-10-27	4.8200	4.8200	4.8200	4.8200	+0.417%	1	67	-97.095%
2025-10-23	4.8000	4.8000	4.8000	4.8000	-19.328%	2	67	-97.083%
2025-10-13	5.9500	5.9500	5.9500	5.9500	+8.182%	1	65	-97.647%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-0.181%	1	66	-97.455%
2025-09-29	5.4000	5.5200	5.4000	5.5100	-0.721%	6	65	-97.459%
2025-09-19	5.5500	5.5500	5.5500	5.5500	-3.141%	3	63	-97.477%
2025-09-15	5.7300	5.7300	5.7300	5.7300	-28.820%	26	63	-97.557%
2025-09-03	8.6000	8.6000	8.0500	8.0500	-9.753%	25	89	-98.261%
2025-09-02	8.9200	8.9200	8.9200	8.9200	+1.364%	26	66	-98.430%
2025-08-29	8.8000	8.8000	8.8000	8.8000	+6.667%	1	39	-98.409%
2025-08-28	8.2500	8.2500	8.2500	8.2500	-15.816%	1	39	-98.303%
2025-08-21	9.8000	9.8100	9.8000	9.8000	-0.508%	68	38	-98.571%
2025-08-20	10.0000	10.0000	9.8500	9.8500	0.000%	3	3	-98.579%