Dark

TSLA20260821P200
TSLA Aug 21 2026 200.00 Put (TSLA260821P00200000)
option OPRA

EOD

Jul 31, 2026

0.1900-9.524%(-0.0200)497

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2000	0.2100	0.1700	0.1900	-9.524%	497	5,534	0.000%
2026-07-30	0.2400	0.2500	0.2100	0.2100	-30.000%	211	5,229	-9.524%
2026-07-29	0.2500	0.3000	0.2500	0.3000	+20.000%	734	5,193	-36.667%
2026-07-28	0.3000	0.3000	0.2400	0.2500	-3.846%	1,951	4,577	-24.000%
2026-07-27	0.3000	0.3500	0.2600	0.2600	-25.714%	99	5,528	-26.923%
2026-07-24	0.3100	0.3900	0.2900	0.3500	+2.941%	744	5,516	-45.714%
2026-07-23	0.2200	0.3500	0.2000	0.3400	+88.889%	3,094	5,497	-44.118%
2026-07-22	0.2100	0.2100	0.1800	0.1800	-21.739%	2,181	7,245	+5.556%
2026-07-21	0.2300	0.2600	0.2200	0.2300	-11.538%	63	5,631	-17.391%
2026-07-20	0.2500	0.2600	0.2400	0.2600	-3.704%	55	5,613	-26.923%
2026-07-17	0.2500	0.2900	0.2400	0.2700	+22.727%	2,306	5,570	-29.630%
2026-07-16	0.2300	0.2400	0.2100	0.2200	-4.348%	1,744	4,202	-13.636%
2026-07-15	0.2300	0.2300	0.2000	0.2300	-4.167%	81	3,317	-17.391%
2026-07-14	0.2200	0.2500	0.2200	0.2400	-7.692%	784	3,290	-20.833%
2026-07-13	0.2600	0.2800	0.2500	0.2600	-3.704%	74	2,781	-26.923%
2026-07-10	0.2600	0.2700	0.2400	0.2700	0.000%	13	2,739	-29.630%
2026-07-09	0.3000	0.3000	0.2600	0.2700	-10.000%	627	2,741	-29.630%
2026-07-08	0.3100	0.3200	0.2800	0.3000	-6.250%	302	2,238	-36.667%
2026-07-07	0.2900	0.3200	0.2900	0.3200	+6.667%	269	2,027	-40.625%
2026-07-06	0.3400	0.3500	0.2800	0.3000	-18.919%	44	2,130	-36.667%
2026-07-02	0.3600	0.4000	0.3400	0.3700	+5.714%	94	2,101	-48.649%
2026-07-01	0.3700	0.3700	0.3400	0.3500	0.000%	345	2,101	-45.714%
2026-06-30	0.3900	0.3900	0.3500	0.3500	-12.500%	713	1,782	-45.714%
2026-06-29	0.4600	0.4600	0.3800	0.4000	-21.569%	48	1,284	-52.500%
2026-06-26	0.5600	0.5600	0.4800	0.5100	-8.929%	95	1,280	-62.745%
2026-06-25	0.5900	0.5900	0.5600	0.5600	-5.085%	6	1,260	-66.071%
2026-06-24	0.5200	0.5900	0.5200	0.5900	+13.462%	16	1,260	-67.797%
2026-06-23	0.5400	0.5400	0.5000	0.5200	+13.043%	43	1,257	-63.462%
2026-06-22	0.5100	0.5300	0.4500	0.4600	-13.208%	94	1,243	-58.696%
2026-06-18	0.6000	0.6200	0.5300	0.5300	-8.621%	24	1,211	-64.151%
2026-06-17	0.5100	0.5800	0.5000	0.5800	+9.434%	68	1,211	-67.241%
2026-06-16	0.5400	0.5400	0.5100	0.5300	-3.636%	20	1,211	-64.151%
2026-06-15	0.5800	0.5900	0.5500	0.5500	-22.535%	21	1,229	-65.455%
2026-06-12	0.7900	0.8500	0.7100	0.7100	-11.250%	34	1,229	-73.239%
2026-06-11	0.9000	0.9200	0.8000	0.8000	-20.000%	50	1,229	-76.250%
2026-06-10	0.8700	1.0000	0.8600	1.0000	+9.890%	28	1,261	-81.000%
2026-06-09	0.7100	1.0000	0.7100	0.9100	+26.389%	38	1,271	-79.121%
2026-06-08	0.9000	0.9000	0.7100	0.7200	-25.000%	14	1,280	-73.611%
2026-06-05	0.6500	0.9600	0.6100	0.9600	+54.839%	25	1,288	-80.208%
2026-06-04	0.6500	0.6500	0.6100	0.6200	-1.587%	24	1,269	-69.355%
2026-06-03	0.6800	0.6800	0.6300	0.6300	-7.353%	14	1,263	-69.841%
2026-06-02	0.7000	0.7000	0.6500	0.6800	+3.030%	301	1,264	-72.059%
2026-06-01	0.6100	0.6700	0.6100	0.6600	-2.941%	16	1,055	-71.212%
2026-05-29	0.6600	0.6900	0.6200	0.6800	-9.333%	33	1,047	-72.059%
2026-05-28	0.7200	0.7500	0.7200	0.7500	+7.143%	2	1,022	-74.667%
2026-05-27	0.7000	0.7300	0.7000	0.7000	0.000%	10	1,022	-72.857%
2026-05-26	0.7600	0.7600	0.7000	0.7000	-6.667%	11	1,019	-72.857%
2026-05-22	0.7900	0.7900	0.7500	0.7500	-14.773%	36	1,019	-74.667%
2026-05-21	0.8900	0.9100	0.8700	0.8800	-2.222%	6	1,034	-78.409%
2026-05-20	0.9600	0.9800	0.9000	0.9000	-9.091%	16	1,034	-78.889%
2026-05-19	0.9000	1.0700	0.9000	0.9900	+12.500%	14	1,027	-80.808%
2026-05-18	0.8800	0.9200	0.8700	0.8800	+3.529%	36	1,027	-78.409%
2026-05-15	0.8100	0.8900	0.8100	0.8500	+18.056%	24	1,027	-77.647%
2026-05-14	0.8300	0.8300	0.7200	0.7200	-15.294%	28	1,008	-73.611%
2026-05-13	0.8800	0.9300	0.8100	0.8500	-2.299%	8	988	-77.647%
2026-05-12	0.8000	0.8800	0.8000	0.8700	+3.571%	42	988	-78.161%
2026-05-11	0.8900	0.8900	0.8300	0.8400	-3.448%	19	988	-77.381%
2026-05-08	0.8200	0.9100	0.8200	0.8700	-6.452%	109	970	-78.161%
2026-05-07	0.9100	0.9500	0.9000	0.9300	-3.125%	42	990	-79.570%
2026-05-06	1.0200	1.0200	0.9200	0.9600	-4.000%	22	970	-80.208%
2026-05-05	1.0000	1.0400	0.9600	1.0000	-8.257%	29	962	-81.000%
2026-05-04	1.0400	1.0900	1.0000	1.0900	+0.926%	57	946	-82.569%
2026-05-01	1.1200	1.1200	1.0400	1.0800	-4.425%	76	946	-82.407%
2026-04-30	1.2000	1.2000	1.0900	1.1300	-5.833%	28	946	-83.186%
2026-04-29	1.2500	1.2700	1.1600	1.2000	-6.250%	210	948	-84.167%
2026-04-28	1.2900	1.3000	1.2700	1.2800	-1.538%	22	835	-85.156%
2026-04-27	1.3600	1.4800	1.2800	1.3000	-2.256%	27	830	-85.385%
2026-04-24	1.3400	1.3600	1.3300	1.3300	-5.000%	18	816	-85.714%
2026-04-23	1.2900	1.5200	1.2400	1.4000	+6.061%	57	816	-86.429%
2026-04-22	1.3300	1.3800	1.3200	1.3200	-2.222%	13	797	-85.606%
2026-04-21	1.3500	1.4000	1.3500	1.3500	+0.746%	5	798	-85.926%
2026-04-20	1.2900	1.4300	1.2900	1.3400	+1.515%	27	798	-85.821%
2026-04-17	1.4600	1.4600	1.2900	1.3200	-20.482%	17	784	-85.606%
2026-04-16	1.7200	1.7300	1.6600	1.6600	-2.353%	7	774	-88.554%
2026-04-15	1.9000	1.9100	1.6600	1.7000	-13.706%	19	767	-88.824%
2026-04-14	2.1200	2.1200	1.9600	1.9700	-11.659%	11	768	-90.355%
2026-04-13	2.5500	2.5500	2.2300	2.2300	-15.849%	9	769	-91.480%
2026-04-10	2.6500	2.7000	2.6300	2.6500	-5.694%	46	767	-92.830%
2026-04-09	3.3000	3.3000	2.8100	2.8100	-13.538%	56	763	-93.238%
2026-04-08	2.6000	3.2500	2.6000	3.2500	-7.143%	7	764	-94.154%
2026-04-07	3.3900	3.7500	3.3900	3.5000	+8.696%	25	762	-94.571%
2026-04-06	2.9800	3.4000	2.9800	3.2200	+3.871%	77	758	-94.099%
2026-04-02	3.2000	3.2000	2.9500	3.1000	+17.424%	135	759	-93.871%
2026-04-01	2.7100	2.7100	2.6400	2.6400	-8.651%	4	759	-92.803%
2026-03-31	3.3000	3.3000	2.8800	2.8900	-22.520%	9	757	-93.426%
2026-03-30	3.3500	3.7300	3.3500	3.7300	+4.482%	59	754	-94.906%
2026-03-27	3.5400	3.5700	3.3500	3.5700	+15.161%	82	754	-94.678%
2026-03-26	2.9500	3.1000	2.9500	3.1000	+23.016%	2	716	-93.871%
2026-03-25	2.5200	2.5200	2.5200	2.5200	-7.692%	1	715	-92.460%
2026-03-24	2.7300	2.7300	2.7300	2.7300	-4.545%	5	714	-93.040%
2026-03-23	2.7800	2.8600	2.7800	2.8600	-14.627%	3	714	-93.357%
2026-03-20	3.1000	3.3500	3.1000	3.3500	+11.667%	31	715	-94.328%
2026-03-19	3.1000	3.1000	2.9400	3.0000	+12.360%	13	684	-93.667%
2026-03-18	2.5600	2.6800	2.5600	2.6700	+4.297%	12	684	-92.884%
2026-03-17	2.5600	2.5600	2.5600	2.5600	-15.232%	1	681	-92.578%
2026-03-16	3.0200	3.0200	3.0200	3.0200	-10.386%	3	681	-93.709%
2026-03-13	3.2600	3.4100	3.2500	3.3700	+0.898%	14	681	-94.362%
2026-03-12	3.3000	3.3400	3.3000	3.3400	+12.458%	3	679	-94.311%
2026-03-11	2.9400	2.9700	2.9400	2.9700	-3.571%	2	679	-93.603%
2026-03-10	3.0500	3.0800	3.0300	3.0800	-4.050%	23	677	-93.831%
2026-03-09	3.7500	3.9000	3.2100	3.2100	-1.231%	26	677	-94.081%
2026-03-06	3.2900	3.2900	3.2500	3.2500	+8.333%	4	673	-94.154%
2026-03-05	2.8200	3.0000	2.8200	3.0000	+5.634%	21	674	-93.667%
2026-03-04	2.8300	2.8500	2.8300	2.8400	-15.727%	3	693	-93.310%
2026-03-03	3.4500	3.8000	3.3700	3.3700	+11.960%	9	693	-94.362%
2026-03-02	3.1000	3.1500	3.0100	3.0100	-1.954%	16	698	-93.688%
2026-02-27	2.9200	3.0700	2.9200	3.0700	+7.719%	17	697	-93.811%
2026-02-26	2.8500	2.8500	2.8500	2.8500	+1.064%	1	698	-93.333%
2026-02-25	2.8000	2.8200	2.7700	2.8200	-5.369%	91	708	-93.262%
2026-02-24	3.0300	3.0300	2.9800	2.9800	-6.875%	2	708	-93.624%
2026-02-23	3.1000	3.2000	3.1000	3.2000	+9.215%	16	708	-94.063%
2026-02-20	3.0500	3.0500	2.8800	2.9300	-5.484%	23	694	-93.515%
2026-02-19	3.2300	3.2300	3.1000	3.1000	+0.649%	2	671	-93.871%
2026-02-18	3.0800	3.0800	3.0800	3.0800	-5.231%	2	670	-93.831%
2026-02-17	3.3900	3.6500	3.2500	3.2500	0.000%	20	668	-94.154%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-4.412%	1	657	-94.154%
2026-02-12	3.2900	3.4000	3.2900	3.4000	+11.475%	16	657	-94.412%
2026-02-11	3.2200	3.2200	3.0500	3.0500	0.000%	2	643	-93.770%
2026-02-10	3.0500	3.0500	3.0500	3.0500	-4.389%	1	642	-93.770%
2026-02-09	3.1700	3.1900	3.1700	3.1900	-6.176%	76	642	-94.044%
2026-02-06	3.9000	3.9000	3.3500	3.4000	-19.431%	51	593	-94.412%
2026-02-05	3.8500	4.3000	3.8500	4.2200	+18.873%	66	605	-95.498%
2026-02-04	3.2000	3.8000	3.2000	3.5500	+7.576%	38	600	-94.648%
2026-02-03	3.0500	3.3000	2.9900	3.3000	+10.000%	124	581	-94.242%
2026-02-02	3.1000	3.3000	3.0000	3.0000	-1.639%	162	469	-93.667%
2026-01-30	3.0000	3.0500	2.9300	3.0500	-3.785%	109	400	-93.770%
2026-01-29	2.9500	3.3500	2.9500	3.1700	+7.458%	16	348	-94.006%
2026-01-28	3.0600	3.0600	2.9500	2.9500	-2.640%	17	341	-93.559%
2026-01-27	3.1900	3.1900	3.0000	3.0300	-2.885%	46	322	-93.729%
2026-01-26	3.1300	3.1300	3.1200	3.1200	+1.961%	9	340	-93.910%
2026-01-23	2.9800	3.0600	2.9400	3.0600	0.000%	14	340	-93.791%
2026-01-22	3.0000	3.0600	3.0000	3.0600	+0.328%	6	332	-93.791%
2026-01-21	3.3000	3.3000	3.0000	3.0500	-11.594%	69	330	-93.770%
2026-01-20	3.2000	3.4500	3.1000	3.4500	+6.481%	56	314	-94.493%
2026-01-16	3.1500	3.2400	3.1500	3.2400	0.000%	4	293	-94.136%
2026-01-15	3.2600	3.2600	3.2400	3.2400	-8.475%	2	293	-94.136%
2026-01-14	3.5400	3.5400	3.5400	3.5400	+4.425%	3	293	-94.633%
2026-01-13	3.3500	3.3900	3.3000	3.3900	+0.296%	3	293	-94.395%
2026-01-12	3.5000	3.5000	3.3800	3.3800	-6.111%	12	293	-94.379%
2026-01-09	3.8100	3.8100	3.6000	3.6000	-8.629%	12	292	-94.722%
2026-01-08	3.8900	4.0000	3.8900	3.9400	-1.500%	5	291	-95.178%
2026-01-07	4.1500	4.1500	4.0000	4.0000	-4.762%	8	288	-95.250%
2026-01-06	4.4000	4.4000	4.2000	4.2000	+3.448%	30	292	-95.476%
2026-01-05	4.0600	4.0600	4.0600	4.0600	-6.236%	1	283	-95.320%
2026-01-02	4.3200	4.3300	4.3200	4.3300	+1.882%	19	283	-95.612%
2025-12-31	4.2500	4.2500	4.2500	4.2500	+0.950%	7	280	-95.529%
2025-12-30	4.2000	4.2100	4.2000	4.2100	+1.446%	2	280	-95.487%
2025-12-29	4.1000	4.1500	4.1000	4.1500	+1.467%	11	279	-95.422%
2025-12-26	3.9500	4.0900	3.9500	4.0900	+0.988%	9	273	-95.355%
2025-12-23	4.2500	4.2500	4.0500	4.0500	-6.897%	8	273	-95.309%
2025-12-22	4.3500	4.3500	4.3500	4.3500	-5.435%	4	269	-95.632%
2025-12-19	4.6700	4.6700	4.6000	4.6000	-4.167%	52	269	-95.870%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-1.639%	2	242	-96.042%
2025-12-17	4.7500	4.8800	4.7500	4.8800	-0.408%	6	242	-96.107%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-3.922%	4	241	-96.122%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-1.923%	1	241	-96.275%
2025-12-11	5.1500	5.2000	5.1500	5.2000	+1.961%	48	241	-96.346%
2025-12-09	5.1000	5.1000	5.1000	5.1000	-7.273%	3	248	-96.275%
2025-12-08	5.3500	5.5500	5.3500	5.5000	+4.364%	5	248	-96.545%
2025-12-05	5.3500	5.3500	5.2700	5.2700	-4.182%	6	246	-96.395%
2025-12-04	5.4500	5.5000	5.4500	5.5000	-7.095%	11	246	-96.545%
2025-12-02	5.8500	6.0000	5.8200	5.9200	-2.951%	46	247	-96.791%
2025-12-01	6.0500	6.1000	6.0500	6.1000	-6.870%	3	227	-96.885%
2025-11-26	6.5500	6.5500	6.5500	6.5500	-3.818%	2	225	-97.099%
2025-11-25	6.8100	6.8100	6.8100	6.8100	-25.817%	1	225	-97.210%
2025-11-21	8.0600	9.1800	8.0600	9.1800	+28.212%	9	224	-97.930%
2025-11-19	7.1600	7.1600	7.1600	7.1600	-13.735%	1	221	-97.346%
2025-11-18	8.3000	8.3000	8.3000	8.3000	+9.788%	26	220	-97.711%
2025-11-17	7.5600	7.5600	7.5600	7.5600	-12.601%	1	207	-97.487%
2025-11-14	8.9000	8.9000	8.6500	8.6500	+8.125%	31	207	-97.803%
2025-11-07	8.0000	8.0000	8.0000	8.0000	-2.439%	1	189	-97.625%
2025-11-06	8.2000	8.2000	8.2000	8.2000	+15.169%	3	190	-97.683%
2025-11-05	7.3600	7.3600	7.1000	7.1200	-1.385%	13	190	-97.331%
2025-11-04	7.2200	7.2200	7.2200	7.2200	+6.963%	1	190	-97.368%
2025-11-03	6.7500	6.7500	6.7500	6.7500	-2.878%	1	189	-97.185%
2025-10-30	7.0500	7.0900	6.9500	6.9500	+8.594%	16	189	-97.266%
2025-10-29	6.4000	6.4000	6.4000	6.4000	+1.749%	2	205	-97.031%
2025-10-28	6.3000	6.3000	6.2900	6.2900	-1.101%	15	207	-96.979%
2025-10-27	6.2500	6.3600	6.2000	6.3600	-1.852%	6	196	-97.013%
2025-10-24	6.4800	6.4800	6.4800	6.4800	+2.857%	1	196	-97.068%
2025-10-23	6.6000	6.6000	6.3000	6.3000	-8.430%	87	197	-96.984%
2025-10-21	7.0500	7.0500	6.8800	6.8800	-2.411%	26	254	-97.238%
2025-10-20	7.0300	7.2500	7.0300	7.0500	-5.874%	7	271	-97.305%
2025-10-17	8.2000	8.2000	7.4900	7.4900	-6.957%	2	271	-97.463%
2025-10-14	8.2200	8.2200	8.0500	8.0500	+2.548%	3	272	-97.640%
2025-10-13	7.8500	7.8500	7.8500	7.8500	-8.401%	6	274	-97.580%
2025-10-10	8.0000	8.5700	8.0000	8.5700	+15.034%	5	269	-97.783%
2025-10-09	7.4500	7.4500	7.4500	7.4500	+2.759%	2	265	-97.450%
2025-10-08	7.5000	7.5000	7.2500	7.2500	-5.229%	3	265	-97.379%
2025-10-07	7.0000	7.6500	7.0000	7.6500	+6.844%	9	266	-97.516%
2025-10-06	7.4000	7.4000	7.1600	7.1600	-10.723%	12	266	-97.346%
2025-10-03	7.8500	8.1500	7.8100	8.0200	+16.910%	52	254	-97.631%
2025-10-02	6.8600	6.8600	6.8600	6.8600	-0.291%	1	240	-97.230%
2025-10-01	6.8800	6.8800	6.8800	6.8800	-5.365%	10	237	-97.238%
2025-09-29	7.1000	7.2700	7.1000	7.2700	0.000%	8	230	-97.387%
2025-09-26	7.2700	7.2700	7.2700	7.2700	-3.196%	1	226	-97.387%
2025-09-25	7.6400	7.6400	7.5100	7.5100	+4.742%	2	227	-97.470%
2025-09-24	7.1900	7.1900	7.1500	7.1700	-2.183%	15	227	-97.350%
2025-09-22	7.3300	7.3300	7.3300	7.3300	-3.553%	1	240	-97.408%
2025-09-18	7.4000	7.6000	7.4000	7.6000	-1.299%	21	239	-97.500%
2025-09-17	7.7000	7.7000	7.7000	7.7000	+1.316%	85	219	-97.532%
2025-09-16	7.6000	7.6000	7.6000	7.6000	-3.919%	1	140	-97.500%
2025-09-15	7.6800	7.9100	7.6000	7.9100	-6.168%	13	141	-97.598%
2025-09-12	8.8900	8.8900	8.3900	8.4300	-11.356%	7	144	-97.746%
2025-09-11	9.7000	9.7000	9.4700	9.5100	-6.673%	7	142	-98.002%
2025-09-10	10.4000	10.4000	10.1000	10.1900	-3.686%	7	141	-98.135%
2025-09-09	10.5000	10.5800	10.5000	10.5800	-3.555%	2	135	-98.204%
2025-09-08	10.7000	10.9700	10.7000	10.9700	+0.183%	6	135	-98.268%
2025-09-05	10.5300	10.9500	10.5300	10.9500	-5.113%	10	139	-98.265%
2025-09-04	11.5400	11.5400	11.5400	11.5400	+2.578%	5	137	-98.354%
2025-09-03	11.9000	11.9000	11.2500	11.2500	-8.907%	4	137	-98.311%
2025-09-02	12.6600	12.6600	12.3500	12.3500	+1.814%	17	135	-98.462%
2025-08-29	12.1800	12.3200	12.1300	12.1300	+6.872%	12	132	-98.434%
2025-08-28	11.3500	11.3500	11.3500	11.3500	+1.339%	1	132	-98.326%
2025-08-27	11.2000	11.2000	11.2000	11.2000	-2.439%	11	131	-98.304%
2025-08-26	11.7500	11.7500	11.4800	11.4800	-3.122%	2	125	-98.345%
2025-08-25	12.1000	12.1000	11.8500	11.8500	-3.659%	5	124	-98.397%
2025-08-22	12.2500	12.4100	12.2500	12.3000	-9.426%	18	120	-98.455%
2025-08-21	13.6000	13.6000	13.5800	13.5800	-3.000%	11	110	-98.601%
2025-08-20	13.3700	14.0000	13.3700	14.0000	+8.025%	22	99	-98.643%
2025-08-19	12.2500	13.1000	12.2500	12.9600	-0.461%	41	82	-98.534%
2025-08-15	13.1000	13.1000	13.0000	13.0200	+1.719%	37	73	-98.541%
2025-08-14	13.0500	13.0500	12.8000	12.8000	+5.785%	6	41	-98.516%
2025-08-13	12.1000	12.1000	12.1000	12.1000	-3.586%	2	35	-98.430%
2025-08-12	12.6300	12.6400	12.5500	12.5500	-1.491%	3	33	-98.486%
2025-08-11	12.6500	12.7400	12.6500	12.7400	0.000%	30	30	-98.509%