Dark

TSLA20260821P205
TSLA Aug 21 2026 205.00 Put (TSLA260821P00205000)
option OPRA

EOD

Jul 31, 2026

0.2000-13.043%(-0.0300)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2300	0.2300	0.2000	0.2000	-13.043%	101	3,745	0.000%
2026-07-30	0.2700	0.2700	0.2300	0.2300	-17.857%	176	3,655	-13.043%
2026-07-28	0.3500	0.3500	0.2800	0.2800	-15.152%	5	3,493	-28.571%
2026-07-27	0.3300	0.3300	0.3300	0.3300	-23.256%	1	3,494	-39.394%
2026-07-24	0.3900	0.4300	0.3900	0.4300	+19.444%	19	3,494	-53.488%
2026-07-23	0.2500	0.3700	0.2500	0.3600	+63.636%	252	3,509	-44.444%
2026-07-22	0.1900	0.2200	0.1900	0.2200	-12.000%	617	3,597	-9.091%
2026-07-21	0.2600	0.2600	0.2400	0.2500	-3.846%	112	3,816	-20.000%
2026-07-20	0.2500	0.2600	0.2500	0.2600	-3.704%	501	3,816	-23.077%
2026-07-17	0.2800	0.2800	0.2700	0.2700	+22.727%	50	3,315	-25.926%
2026-07-15	0.2300	0.2600	0.2200	0.2200	-24.138%	68	3,265	-9.091%
2026-07-13	0.2900	0.3100	0.2900	0.2900	-6.452%	232	3,212	-31.034%
2026-07-08	0.3200	0.3400	0.3000	0.3100	-3.125%	150	3,437	-35.484%
2026-07-07	0.3300	0.3300	0.3200	0.3200	-3.030%	181	3,340	-37.500%
2026-07-06	0.3300	0.3300	0.3300	0.3300	-19.512%	1	3,160	-39.394%
2026-07-02	0.4000	0.4100	0.4000	0.4100	+2.500%	32	3,127	-51.220%
2026-06-30	0.3900	0.4000	0.3900	0.4000	-6.977%	125	3,127	-50.000%
2026-06-29	0.5400	0.5400	0.4200	0.4300	-24.561%	7	3,146	-53.488%
2026-06-26	0.5700	0.5700	0.5700	0.5700	-6.557%	2	3,142	-64.912%
2026-06-25	0.6000	0.6400	0.5900	0.6100	+5.172%	10	3,142	-67.213%
2026-06-23	0.5600	0.5800	0.5500	0.5800	+23.404%	22	3,140	-65.517%
2026-06-22	0.5400	0.5400	0.4700	0.4700	-16.071%	14	3,137	-57.447%
2026-06-18	0.6400	0.6400	0.5600	0.5600	-12.500%	14	3,011	-64.286%
2026-06-17	0.5600	0.6400	0.5500	0.6400	+3.226%	123	3,011	-68.750%
2026-06-15	0.6600	0.6600	0.6100	0.6200	-31.868%	6	3,011	-67.742%
2026-06-11	1.0400	1.0400	0.9100	0.9100	-12.500%	7	3,011	-78.022%
2026-06-10	1.0000	1.0700	1.0000	1.0400	+7.216%	8	3,011	-80.769%
2026-06-09	0.7600	0.9700	0.7600	0.9700	+4.301%	6	3,012	-79.381%
2026-06-08	0.9400	0.9500	0.9300	0.9300	+1.087%	4	3,007	-78.495%
2026-06-05	0.7100	0.9200	0.6900	0.9200	+33.333%	4	3,005	-78.261%
2026-06-04	0.7100	0.7100	0.6800	0.6900	0.000%	21	3,005	-71.014%
2026-06-03	0.6900	0.6900	0.6900	0.6900	-2.817%	1	3,004	-71.014%
2026-06-01	0.7100	0.7100	0.7100	0.7100	0.000%	10	3,004	-71.831%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-2.740%	3	2,994	-71.831%
2026-05-28	0.7500	0.7500	0.7300	0.7300	-5.195%	3	2,991	-72.603%
2026-05-26	0.7900	0.7900	0.7700	0.7700	-13.483%	3	2,991	-74.026%
2026-05-21	0.8900	0.8900	0.8900	0.8900	-12.745%	1	2,991	-77.528%
2026-05-20	1.0200	1.0200	1.0000	1.0200	-11.304%	4	2,991	-80.392%
2026-05-19	0.9900	1.1500	0.9900	1.1500	+16.162%	15	2,956	-82.609%
2026-05-18	0.9200	0.9900	0.9200	0.9900	+19.277%	154	2,956	-79.798%
2026-05-14	0.8400	0.8400	0.8300	0.8300	-7.778%	3	2,956	-75.904%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-4.255%	1	2,957	-77.778%
2026-05-12	0.9400	0.9400	0.9400	0.9400	+4.444%	1	2,957	-78.723%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-7.216%	9	2,957	-77.778%
2026-05-08	0.9700	0.9700	0.9700	0.9700	+4.301%	1	2,955	-79.381%
2026-05-07	0.9700	0.9700	0.9300	0.9300	-8.824%	2	2,955	-78.495%
2026-05-06	1.0800	1.1200	0.9500	1.0200	-6.422%	98	2,955	-80.392%
2026-05-05	1.0300	1.1600	0.9800	1.0900	-6.838%	315	2,951	-81.651%
2026-05-04	1.1100	1.2000	1.1100	1.1700	-2.500%	82	2,946	-82.906%
2026-05-01	1.1700	1.2000	1.1400	1.2000	-0.826%	8	2,925	-83.333%
2026-04-30	1.2300	1.2800	1.1500	1.2100	-22.930%	208	2,925	-83.471%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+6.081%	1	2,879	-87.261%
2026-04-24	1.4800	1.4800	1.4800	1.4800	-2.632%	1	2,879	-86.486%
2026-04-23	1.3500	1.5200	1.3500	1.5200	+2.703%	57	2,879	-86.842%
2026-04-20	1.4800	1.4800	1.4800	1.4800	+4.225%	1	2,875	-86.486%
2026-04-17	1.4400	1.4400	1.3800	1.4200	-18.391%	3	2,875	-85.915%
2026-04-16	1.7400	1.7400	1.7400	1.7400	-6.452%	1	2,875	-88.506%
2026-04-15	2.1100	2.1100	1.8400	1.8600	-14.679%	4	2,874	-89.247%
2026-04-14	2.3000	2.3000	2.1800	2.1800	-11.741%	2	2,877	-90.826%
2026-04-13	2.6300	2.6300	2.4400	2.4700	-14.828%	15	2,875	-91.903%
2026-04-10	2.9800	2.9800	2.9000	2.9000	-12.121%	6	2,878	-93.103%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+8.197%	10	2,875	-93.939%
2026-04-08	2.9600	3.0500	2.9600	3.0500	-6.154%	10	2,865	-93.443%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-14.474%	1	2,863	-93.846%
2026-03-27	3.8000	3.8000	3.8000	3.8000	+9.195%	1	2,863	-94.737%
2026-03-26	3.4800	3.4800	3.4800	3.4800	+27.473%	12	2,862	-94.253%
2026-03-25	2.7400	2.7400	2.7300	2.7300	-14.953%	12	2,874	-92.674%
2026-03-19	3.2800	3.2800	3.2100	3.2100	+19.331%	5	2,862	-93.769%
2026-03-18	2.6900	2.6900	2.6900	2.6900	-2.182%	1	2,867	-92.565%
2026-03-17	2.8800	2.8800	2.7500	2.7500	-21.429%	126	2,866	-92.727%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+6.061%	7	2,869	-94.286%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+1.538%	32	2,869	-93.939%
2026-03-10	3.3000	3.3000	3.2500	3.2500	-14.474%	3	2,868	-93.846%
2026-03-09	3.7900	3.9000	3.7900	3.8000	+6.742%	28	2,870	-94.737%
2026-03-06	3.5600	3.5600	3.5600	3.5600	+4.706%	6	2,873	-94.382%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+11.475%	1	2,879	-94.118%
2026-03-04	3.2000	3.2000	2.9700	3.0500	-15.278%	10	2,878	-93.443%
2026-03-03	3.6000	3.7300	3.6000	3.6000	+16.129%	7	2,868	-94.444%
2026-03-02	3.4100	3.4100	3.1000	3.1000	-3.125%	12	2,871	-93.548%
2026-02-27	3.1100	3.2000	3.1100	3.2000	+3.226%	3	2,871	-93.750%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+3.679%	1	2,870	-93.548%
2026-02-25	2.9900	2.9900	2.9900	2.9900	-3.236%	3	2,867	-93.311%
2026-02-24	3.1500	3.1500	3.0900	3.0900	-8.580%	10	2,867	-93.528%
2026-02-23	3.3800	3.3800	3.3800	3.3800	+9.032%	3	2,864	-94.083%
2026-02-20	3.2000	3.2000	3.1000	3.1000	-3.727%	21	2,867	-93.548%
2026-02-19	3.2200	3.2200	3.2200	3.2200	-3.881%	3	2,867	-93.789%
2026-02-18	3.3500	3.3500	3.3500	3.3500	-13.660%	2	2,864	-94.030%
2026-02-17	3.5900	3.8800	3.5700	3.8800	+14.118%	18	2,866	-94.845%
2026-02-13	3.6000	3.6000	3.3700	3.4000	-6.849%	11	2,883	-94.118%
2026-02-12	3.5300	3.6500	3.5300	3.6500	+8.955%	6	2,883	-94.521%
2026-02-11	3.3500	3.3500	3.3500	3.3500	+3.077%	25	2,889	-94.030%
2026-02-10	3.3300	3.3500	3.2500	3.2500	-1.515%	26	2,914	-93.846%
2026-02-09	3.4900	3.4900	3.3000	3.3000	-8.840%	10	2,939	-93.939%
2026-02-06	3.8000	3.8000	3.6000	3.6200	-11.707%	11	2,930	-94.475%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+6.494%	1	2,921	-95.122%
2026-02-04	3.8200	4.0000	3.7500	3.8500	+10.000%	4	2,921	-94.805%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+7.692%	9	2,921	-94.286%
2026-01-30	3.1900	3.2500	3.1700	3.2500	-4.412%	9	2,930	-93.846%
2026-01-29	3.6000	3.6000	3.3500	3.4000	+1.493%	25	2,921	-94.118%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+4.361%	4	2,933	-94.030%
2026-01-23	3.2100	3.2100	3.2100	3.2100	-1.534%	3	2,933	-93.769%
2026-01-22	3.2000	3.2600	3.2000	3.2600	-6.857%	6	2,930	-93.865%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,924	-94.286%
2026-01-15	3.5500	3.5500	3.5500	3.5500	-3.270%	55	2,924	-94.366%
2026-01-12	3.6100	3.6700	3.6100	3.6700	-7.323%	2	2,924	-94.550%
2026-01-09	3.9500	3.9600	3.9500	3.9600	-5.938%	2	2,924	-94.949%
2026-01-08	4.2000	4.2800	4.1000	4.2100	-11.368%	53	2,923	-95.249%
2026-01-06	4.7500	4.7500	4.7500	4.7500	+12.028%	3	2,897	-95.789%
2026-01-05	4.2400	4.2400	4.2400	4.2400	-8.817%	3	2,891	-95.283%
2026-01-02	4.6500	4.6500	4.6500	4.6500	+3.333%	2	2,891	-95.699%
2025-12-31	4.5000	4.5000	4.5000	4.5000	+5.634%	2	2,887	-95.556%
2025-12-23	4.2600	4.2600	4.2600	4.2600	-13.939%	10	2,887	-95.305%
2025-12-18	4.9300	5.1000	4.8800	4.9500	-3.883%	59	2,887	-95.960%
2025-12-17	4.9800	5.1500	4.9800	5.1500	+0.980%	13	2,944	-96.117%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-1.923%	6	2,941	-96.078%
2025-12-15	5.2000	5.2000	5.2000	5.2000	-2.439%	2	2,938	-96.154%
2025-12-12	5.3300	5.3300	5.3300	5.3300	-1.296%	3	2,938	-96.248%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+1.695%	3	2,935	-96.296%
2025-12-10	5.3100	5.3100	5.3100	5.3100	-7.813%	2	2,932	-96.234%
2025-12-04	5.8100	5.8100	5.7600	5.7600	-5.882%	10	2,932	-96.528%
2025-12-02	6.2500	6.4600	6.1200	6.1200	-12.571%	36	2,922	-96.732%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-2.778%	1	2,892	-97.143%
2025-11-25	7.3500	7.3500	7.2000	7.2000	-14.286%	2	2,892	-97.222%
2025-11-20	8.4000	8.4000	8.4000	8.4000	+4.348%	2	2,892	-97.619%
2025-11-19	8.1000	8.1000	8.0500	8.0500	+10.274%	2	2,892	-97.516%
2025-11-10	7.3000	7.3000	7.3000	7.3000	-5.195%	1	2,892	-97.260%
2025-11-04	7.7000	7.7000	7.7000	7.7000	+10.791%	2	2,892	-97.403%
2025-10-29	6.9500	6.9500	6.9500	6.9500	+3.731%	15	2,892	-97.122%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-2.047%	1	2,892	-97.015%
2025-10-24	6.6900	6.8400	6.6900	6.8400	-2.979%	11	2,892	-97.076%
2025-10-23	7.4700	7.4700	7.0500	7.0500	-8.797%	11	2,894	-97.163%
2025-10-20	7.7300	7.7300	7.7300	7.7300	-11.149%	1	2,884	-97.413%
2025-10-17	8.7000	8.7000	8.7000	8.7000	+11.111%	1	2,884	-97.701%
2025-10-06	7.8300	7.8300	7.8300	7.8300	+6.531%	850	2,884	-97.446%
2025-10-01	7.3500	7.3500	7.3500	7.3500	-5.769%	2	2,036	-97.279%
2025-09-30	7.8000	7.8000	7.8000	7.8000	+1.961%	6	2,036	-97.436%
2025-09-29	7.6500	7.6500	7.6500	7.6500	-3.287%	4	2,036	-97.386%
2025-09-26	7.9100	7.9100	7.9100	7.9100	+4.079%	1	2,033	-97.472%
2025-09-24	7.6000	7.6000	7.6000	7.6000	0.000%	1	2,034	-97.368%
2025-09-22	7.6500	7.6500	7.5500	7.6000	-6.173%	3	2,035	-97.368%
2025-09-16	8.1000	8.1000	8.1000	8.1000	-2.410%	1	2,037	-97.531%
2025-09-15	8.3000	8.3000	8.3000	8.3000	-8.991%	5	2,036	-97.590%
2025-09-12	9.8500	9.8500	9.1200	9.1200	-17.838%	6	2,036	-97.807%
2025-09-10	11.1000	11.1000	11.1000	11.1000	-6.329%	2	2,035	-98.198%
2025-09-08	11.7000	11.8500	11.7000	11.8500	+3.043%	4	2,035	-98.312%
2025-09-05	11.5000	11.5000	11.5000	11.5000	-12.214%	1	2,035	-98.261%
2025-09-03	13.1000	13.1000	13.1000	13.1000	-1.504%	1	2,036	-98.473%
2025-09-02	13.7600	13.7600	13.3000	13.3000	+1.527%	13	2,035	-98.496%
2025-08-29	12.2000	13.1500	12.2000	13.1000	+7.377%	78	2,009	-98.473%
2025-08-28	12.2000	12.2000	12.2000	12.2000	-0.813%	1	2,009	-98.361%
2025-08-27	12.3000	12.3000	12.3000	12.3000	-4.577%	2	2,008	-98.374%
2025-08-25	12.8900	12.8900	12.8900	12.8900	-15.475%	1	2,006	-98.448%
2025-08-20	15.2500	15.2500	15.2500	15.2500	+12.132%	1	2,005	-98.689%
2025-08-19	13.5000	13.6500	13.5000	13.6000	+1.873%	4	2,004	-98.529%
2025-08-18	13.3500	13.3500	13.3500	13.3500	0.000%	2,000	2,000	-98.502%