Dark

TSLA20260821P185
TSLA Aug 21 2026 185.00 Put (TSLA260821P00185000)
option OPRA

EOD

Jul 31, 2026

0.1600-11.111%(-0.0200)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1600	0.1600	0.1300	0.1600	-11.111%	138	1,330	0.000%
2026-07-30	0.1800	0.1800	0.1700	0.1800	-5.263%	756	1,236	-11.111%
2026-07-28	0.1900	0.1900	0.1900	0.1900	-5.000%	1	609	-15.789%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-28.571%	1	609	-20.000%
2026-07-24	0.2700	0.2800	0.2500	0.2800	+16.667%	11	610	-42.857%
2026-07-23	0.2300	0.2400	0.2300	0.2400	+60.000%	9	602	-33.333%
2026-07-22	0.1600	0.1600	0.1500	0.1500	-21.053%	4	595	+6.667%
2026-07-21	0.2000	0.2100	0.1800	0.1900	-5.000%	28	598	-15.789%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-4.762%	4	607	-20.000%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+5.000%	1	611	-23.810%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+11.111%	1	611	-20.000%
2026-07-14	0.2100	0.2200	0.1800	0.1800	-18.182%	29	612	-11.111%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-29.032%	4	597	-27.273%
2026-07-02	0.2900	0.3100	0.2900	0.3100	-11.429%	5	596	-48.387%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-14.634%	2	596	-54.286%
2026-06-26	0.4200	0.4200	0.4100	0.4100	-8.889%	3	596	-60.976%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-2.174%	9	596	-64.444%
2026-06-24	0.4500	0.4600	0.4500	0.4600	+24.324%	9	605	-65.217%
2026-06-22	0.3900	0.4000	0.3600	0.3700	-13.953%	68	596	-56.757%
2026-06-17	0.4100	0.4600	0.4100	0.4300	-8.511%	9	494	-62.791%
2026-06-15	0.4600	0.4700	0.4600	0.4700	-20.339%	40	494	-65.957%
2026-06-12	0.6000	0.6200	0.5900	0.5900	-20.270%	4	494	-72.881%
2026-06-10	0.7400	0.7400	0.7400	0.7400	+8.824%	1	494	-78.378%
2026-06-08	0.7000	0.7000	0.6800	0.6800	+1.493%	2	493	-76.471%
2026-06-05	0.5000	0.6700	0.5000	0.6700	+34.000%	10	493	-76.119%
2026-06-04	0.5100	0.5100	0.5000	0.5000	-9.091%	6	488	-68.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+12.245%	1	489	-70.909%
2026-06-01	0.4800	0.4900	0.4800	0.4900	-12.500%	13	489	-67.347%
2026-05-28	0.6000	0.6000	0.5600	0.5600	-5.085%	2	481	-71.429%
2026-05-22	0.6800	0.6800	0.5900	0.5900	-9.231%	2	481	-72.881%
2026-05-21	0.6900	0.7000	0.6500	0.6500	-7.143%	9	482	-75.385%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-1.408%	1	482	-77.143%
2026-05-19	0.7100	0.7100	0.7100	0.7100	+10.938%	1	475	-77.465%
2026-05-15	0.6400	0.6400	0.6400	0.6400	+6.667%	4	475	-75.000%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-9.091%	4	470	-73.333%
2026-05-13	0.6600	0.6600	0.6600	0.6600	-4.348%	2	466	-75.758%
2026-05-08	0.6900	0.6900	0.6900	0.6900	-10.390%	1	466	-76.812%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-2.532%	1	467	-79.221%
2026-05-06	0.7900	0.7900	0.7900	0.7900	+2.597%	1	466	-79.747%
2026-05-05	0.7500	0.7700	0.7500	0.7700	-8.333%	2	466	-79.221%
2026-05-04	0.8600	0.8600	0.8400	0.8400	-9.677%	3	467	-80.952%
2026-04-30	0.9300	0.9300	0.9300	0.9300	+2.198%	1	464	-82.796%
2026-04-29	0.9100	0.9100	0.9100	0.9100	-7.143%	2	463	-82.418%
2026-04-28	0.9500	1.0000	0.9500	0.9800	-14.035%	46	461	-83.673%
2026-04-27	1.1300	1.1400	1.1300	1.1400	+8.571%	16	415	-85.965%
2026-04-23	1.0500	1.0900	1.0300	1.0500	-6.250%	18	399	-84.762%
2026-04-22	1.1200	1.1200	1.1200	1.1200	+4.673%	1	381	-85.714%
2026-04-21	1.0900	1.0900	1.0300	1.0700	0.000%	3	380	-85.047%
2026-04-20	1.0000	1.0700	1.0000	1.0700	-20.741%	9	380	-85.047%
2026-04-16	1.3500	1.3500	1.3500	1.3500	-22.414%	1	371	-88.148%
2026-04-13	1.7400	1.7400	1.7400	1.7400	-15.122%	1	370	-90.805%
2026-04-10	2.0700	2.0700	2.0500	2.0500	-22.642%	4	371	-92.195%
2026-04-07	2.6500	2.6500	2.6500	2.6500	+9.053%	1	373	-93.962%
2026-04-02	2.4300	2.4300	2.4300	2.4300	+6.114%	1	373	-93.416%
2026-03-31	2.6100	2.6100	2.2900	2.2900	-19.366%	6	373	-93.013%
2026-03-27	2.7900	2.8400	2.7900	2.8400	+10.078%	2	376	-94.366%
2026-03-26	2.3600	2.5800	2.3600	2.5800	+19.444%	7	374	-93.798%
2026-03-25	2.0300	2.1600	2.0300	2.1600	-3.139%	5	373	-92.593%
2026-03-24	2.2300	2.2300	2.2300	2.2300	-5.106%	68	370	-92.825%
2026-03-23	2.3500	2.3500	2.3500	2.3500	-13.603%	20	302	-93.191%
2026-03-20	2.4500	2.7200	2.4500	2.7200	+2.642%	11	322	-94.118%
2026-03-12	2.5200	2.6700	2.5200	2.6500	+1.533%	178	326	-93.962%
2026-03-09	2.6100	2.6100	2.6100	2.6100	+1.953%	103	148	-93.870%
2026-03-06	2.5700	2.5700	2.5600	2.5600	+6.667%	14	94	-93.750%
2026-02-26	2.4000	2.4000	2.4000	2.4000	0.000%	1	84	-93.333%
2026-02-24	2.4000	2.4000	2.4000	2.4000	+0.840%	13	84	-93.333%
2026-02-12	2.3800	2.3800	2.3800	2.3800	-4.418%	24	71	-93.277%
2026-02-11	2.6100	2.6100	2.4900	2.4900	-27.193%	29	64	-93.574%
2026-02-05	3.4200	3.4200	3.4200	3.4200	+39.592%	1	38	-95.322%
2026-02-03	2.4500	2.4500	2.4500	2.4500	-5.039%	1	38	-93.469%
2026-02-02	2.5800	2.5800	2.5800	2.5800	+1.976%	1	39	-93.798%
2026-01-30	2.5300	2.5300	2.5300	2.5300	-3.435%	20	38	-93.676%
2026-01-29	2.6200	2.6200	2.6200	2.6200	+9.167%	1	38	-93.893%
2026-01-28	2.4400	2.4400	2.4000	2.4000	-4.762%	2	37	-93.333%
2026-01-27	2.5200	2.5200	2.5200	2.5200	-10.954%	1	38	-93.651%
2026-01-20	2.8300	2.8300	2.8300	2.8300	+16.461%	2	38	-94.346%
2026-01-16	2.4300	2.4300	2.4300	2.4300	-8.302%	2	38	-93.416%
2026-01-15	2.6500	2.6500	2.6500	2.6500	-2.214%	1	38	-93.962%
2026-01-13	2.7800	2.7800	2.7100	2.7100	-0.733%	2	38	-94.096%
2026-01-12	2.7300	2.7300	2.7300	2.7300	-6.507%	1	38	-94.139%
2026-01-09	2.9200	2.9200	2.9200	2.9200	-17.045%	1	38	-94.521%
2025-12-30	3.5000	3.5200	3.5000	3.5200	-10.886%	2	37	-95.455%
2025-12-18	3.9500	3.9500	3.9500	3.9500	-4.819%	9	37	-95.949%
2025-12-17	4.1300	4.1500	4.1300	4.1500	+0.728%	6	37	-96.145%
2025-12-16	4.1200	4.1200	4.1200	4.1200	+4.040%	3	41	-96.117%
2025-12-15	4.0500	4.1400	3.9600	3.9600	-13.537%	12	41	-95.960%
2025-12-08	4.5000	4.5800	4.5000	4.5800	-9.486%	6	30	-96.507%
2025-11-28	5.0600	5.0600	5.0600	5.0600	-4.528%	5	36	-96.838%
2025-11-26	5.4300	5.4300	5.2500	5.3000	-7.343%	11	25	-96.981%
2025-11-24	5.7200	5.7200	5.7200	5.7200	-8.480%	2	25	-97.203%
2025-11-14	6.2500	6.2500	6.2500	6.2500	-3.846%	1	27	-97.440%
2025-11-13	6.4000	6.5000	6.4000	6.5000	+23.810%	3	26	-97.538%
2025-10-30	5.2500	5.2500	5.2500	5.2500	-20.455%	12	23	-96.952%
2025-10-15	6.6000	6.6000	6.6000	6.6000	-5.036%	1	25	-97.576%
2025-10-10	6.9500	6.9500	6.9500	6.9500	-22.346%	20	24	-97.698%
2025-09-03	8.9500	8.9500	8.9500	8.9500	-7.061%	8	12	-98.212%
2025-08-22	9.6300	9.6300	9.6300	9.6300	-2.234%	2	4	-98.339%
2025-08-19	9.9000	9.9000	9.8000	9.8500	-1.990%	5	6	-98.376%
2025-08-14	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-98.408%