Dark

TSLA20260821P220
TSLA Aug 21 2026 220.00 Put (TSLA260821P00220000)
option OPRA

EOD

Jul 31, 2026

0.2400-25.000%(-0.0800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3200	0.3400	0.2400	0.2400	-25.000%	9	1,247	0.000%
2026-07-30	0.4800	0.4800	0.3100	0.3200	-39.623%	139	1,246	-25.000%
2026-07-29	0.4300	0.5300	0.4200	0.5300	+35.897%	110	1,212	-54.717%
2026-07-28	0.4800	0.4800	0.3800	0.3900	-11.364%	11	1,200	-38.462%
2026-07-27	0.4800	0.5400	0.4400	0.4400	-22.807%	71	1,199	-45.455%
2026-07-24	0.4700	0.6600	0.4600	0.5700	+14.000%	331	1,168	-57.895%
2026-07-23	0.4300	0.5400	0.2900	0.5000	+100.000%	149	1,023	-52.000%
2026-07-22	0.2700	0.2700	0.2300	0.2500	-7.407%	126	982	-4.000%
2026-07-21	0.3200	0.3200	0.2700	0.2700	-20.588%	96	967	-11.111%
2026-07-20	0.3000	0.3400	0.2900	0.3400	-2.857%	138	965	-29.412%
2026-07-17	0.3300	0.3500	0.3100	0.3500	+12.903%	27	842	-31.429%
2026-07-16	0.2900	0.3100	0.2700	0.3100	+6.897%	65	842	-22.581%
2026-07-15	0.2800	0.2900	0.2800	0.2900	-6.452%	6	837	-17.241%
2026-07-14	0.3200	0.3300	0.2800	0.3100	-3.125%	43	837	-22.581%
2026-07-10	0.3100	0.3200	0.3100	0.3200	-5.882%	36	832	-25.000%
2026-07-09	0.3900	0.3900	0.3400	0.3400	-17.073%	2	796	-29.412%
2026-07-08	0.4100	0.4100	0.4100	0.4100	+7.895%	10	794	-41.463%
2026-07-07	0.4000	0.4000	0.3800	0.3800	+2.703%	2	794	-36.842%
2026-07-06	0.4400	0.4400	0.3400	0.3700	-26.000%	14	794	-35.135%
2026-07-02	0.4400	0.5000	0.4400	0.5000	+11.111%	14	776	-52.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-26.230%	1	776	-46.667%
2026-06-29	0.6100	0.6100	0.6100	0.6100	-8.955%	6	777	-60.656%
2026-06-26	0.6800	0.6900	0.6700	0.6700	-16.250%	8	771	-64.179%
2026-06-25	0.8000	0.8000	0.7900	0.8000	+6.667%	9	772	-70.000%
2026-06-24	0.7300	0.7500	0.7000	0.7500	+1.351%	25	771	-68.000%
2026-06-23	0.7400	0.7400	0.7400	0.7400	+15.625%	1	773	-67.568%
2026-06-22	0.6700	0.6700	0.6400	0.6400	-15.789%	3	772	-62.500%
2026-06-18	0.8000	0.8100	0.7600	0.7600	+10.145%	3	772	-68.421%
2026-06-17	0.7100	0.7100	0.6600	0.6900	-4.167%	6	772	-65.217%
2026-06-15	0.8500	0.8500	0.7200	0.7200	-40.984%	9	772	-66.667%
2026-06-12	1.1100	1.2600	1.0600	1.2200	+7.018%	7	772	-80.328%
2026-06-11	1.2800	1.2800	1.1100	1.1400	-17.391%	14	772	-78.947%
2026-06-10	1.2800	1.3800	1.2800	1.3800	+6.154%	3	773	-82.609%
2026-06-09	1.0000	1.3000	1.0000	1.3000	+26.214%	229	771	-81.538%
2026-06-08	1.2100	1.2300	1.0300	1.0300	-21.374%	3	601	-76.699%
2026-06-05	0.9100	1.3100	0.9100	1.3100	+48.864%	36	601	-81.679%
2026-06-04	0.8800	0.8800	0.8800	0.8800	-4.348%	4	607	-72.727%
2026-06-03	0.8800	0.9200	0.8800	0.9200	+4.545%	51	607	-73.913%
2026-06-02	0.9100	0.9400	0.8800	0.8800	-2.222%	38	658	-72.727%
2026-06-01	0.9000	0.9000	0.9000	0.9000	0.000%	2	653	-73.333%
2026-05-29	0.9100	0.9100	0.9000	0.9000	-9.091%	7	651	-73.333%
2026-05-28	0.9900	0.9900	0.9900	0.9900	-4.808%	1	649	-75.758%
2026-05-27	0.9800	1.0400	0.9400	1.0400	+7.216%	77	649	-76.923%
2026-05-26	1.0100	1.0100	0.9700	0.9700	-28.676%	3	599	-75.258%
2026-05-19	1.3300	1.4000	1.2200	1.3600	+12.397%	31	598	-82.353%
2026-05-18	1.1600	1.2500	1.1600	1.2100	+5.217%	9	598	-80.165%
2026-05-15	1.1000	1.1500	1.1000	1.1500	+10.577%	7	598	-79.130%
2026-05-14	1.0700	1.1200	1.0400	1.0400	-7.965%	4	592	-76.923%
2026-05-13	1.1800	1.1800	1.1300	1.1300	+8.654%	11	591	-78.761%
2026-05-12	1.0500	1.2000	1.0400	1.0400	+14.286%	11	591	-76.923%
2026-05-11	1.1500	1.1500	0.9100	0.9100	-27.200%	3	591	-73.626%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+5.932%	1	575	-80.800%
2026-05-07	1.1800	1.1800	1.1800	1.1800	-21.333%	2	574	-79.661%
2026-05-04	1.5500	1.5700	1.3900	1.5000	+2.740%	149	572	-84.000%
2026-05-01	1.5000	1.5600	1.4500	1.4600	-9.317%	27	646	-83.562%
2026-04-30	1.6500	1.6700	1.5200	1.6100	-8.000%	198	646	-85.093%
2026-04-29	1.7500	1.7500	1.7500	1.7500	+1.744%	3	499	-86.286%
2026-04-28	1.8000	1.8000	1.7200	1.7200	+0.585%	2	496	-86.047%
2026-04-27	1.9900	2.1000	1.7100	1.7100	-16.990%	82	495	-85.965%
2026-04-23	1.8800	2.0600	1.8700	2.0600	+6.186%	40	484	-88.350%
2026-04-22	1.8600	1.9400	1.8600	1.9400	+2.646%	3	490	-87.629%
2026-04-21	1.8800	1.8900	1.8800	1.8900	+2.162%	3	492	-87.302%
2026-04-20	1.7300	1.8500	1.7300	1.8500	-0.538%	16	492	-87.027%
2026-04-17	2.0900	2.1000	1.8600	1.8600	-15.837%	14	476	-87.097%
2026-04-16	2.3300	2.3300	2.2100	2.2100	-3.913%	12	465	-89.140%
2026-04-15	2.6500	2.6500	2.3000	2.3000	-16.364%	116	466	-89.565%
2026-04-14	2.9800	3.0600	2.7500	2.7500	-16.667%	53	489	-91.273%
2026-04-13	3.6800	3.7400	3.2900	3.3000	-13.838%	183	460	-92.727%
2026-04-10	3.9000	3.9000	3.8200	3.8300	-6.813%	5	481	-93.734%
2026-04-09	4.7400	4.7400	4.0800	4.1100	-13.474%	25	485	-94.161%
2026-04-08	3.6700	4.8000	3.6700	4.7500	-11.546%	37	478	-94.947%
2026-04-07	4.8000	5.4300	4.8000	5.3700	+23.448%	21	470	-95.531%
2026-04-06	4.3500	4.3500	4.3500	4.3500	-5.022%	1	473	-94.483%
2026-04-02	4.1500	4.5800	4.1500	4.5800	+25.479%	4	472	-94.760%
2026-04-01	3.7000	3.7000	3.6500	3.6500	-32.781%	5	472	-93.425%
2026-03-30	4.7000	5.4300	4.6600	5.4300	+8.600%	37	472	-95.580%
2026-03-27	4.9600	5.0000	4.9600	5.0000	+37.363%	4	452	-95.200%
2026-03-25	3.6500	3.6500	3.6400	3.6400	-15.349%	2	451	-93.407%
2026-03-20	4.3000	4.3000	4.3000	4.3000	+8.861%	3	451	-94.419%
2026-03-19	3.9500	3.9500	3.9500	3.9500	-5.276%	1	448	-93.924%
2026-03-12	4.3200	4.3200	4.1700	4.1700	+8.312%	13	449	-94.245%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-2.532%	1	444	-93.766%
2026-03-10	3.9500	3.9500	3.9500	3.9500	-11.236%	22	443	-93.924%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+11.250%	2	449	-94.607%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-0.990%	9	449	-94.000%
2026-03-04	4.0400	4.0400	4.0400	4.0400	-5.828%	1	441	-94.059%
2026-03-03	4.9500	4.9500	4.2900	4.2900	+8.608%	9	442	-94.406%
2026-03-02	4.2500	4.2500	3.9500	3.9500	-3.659%	62	434	-93.924%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+11.717%	2	442	-94.146%
2026-02-25	3.7000	3.7000	3.6700	3.6700	-4.675%	2	442	-93.460%
2026-02-24	4.0000	4.0000	3.8500	3.8500	-2.532%	2	442	-93.766%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+5.615%	25	442	-93.924%
2026-02-20	3.9900	3.9900	3.7400	3.7400	-5.316%	53	467	-93.583%
2026-02-19	4.1700	4.1700	3.9500	3.9500	-3.659%	70	443	-93.924%
2026-02-18	4.1000	4.1500	4.0500	4.1000	-5.747%	65	410	-94.146%
2026-02-17	4.8000	4.8500	4.3500	4.3500	+2.353%	60	395	-94.483%
2026-02-13	4.4000	4.4900	4.1500	4.2500	-1.163%	75	395	-94.353%
2026-02-12	3.7300	4.3000	3.7300	4.3000	+3.865%	3	395	-94.419%
2026-02-10	4.1400	4.1400	4.1400	4.1400	+0.485%	24	397	-94.203%
2026-02-09	4.1800	4.1800	4.0700	4.1200	-21.224%	26	397	-94.175%
2026-02-05	5.9000	5.9000	5.2300	5.2300	+12.959%	55	397	-95.411%
2026-02-04	4.9100	4.9700	4.6300	4.6300	+6.682%	45	391	-94.816%
2026-02-03	4.3400	4.3400	4.3400	4.3400	+5.340%	2	392	-94.470%
2026-02-02	4.1200	4.1200	4.1200	4.1200	+3.258%	22	391	-94.175%
2026-01-30	4.0000	4.0000	3.9900	3.9900	-3.855%	3	369	-93.985%
2026-01-29	3.7500	4.2000	3.7500	4.1500	+6.959%	4	368	-94.217%
2026-01-28	3.9200	3.9200	3.8800	3.8800	-4.198%	6	366	-93.814%
2026-01-27	4.0500	4.0500	4.0500	4.0500	-2.644%	1	368	-94.074%
2026-01-26	4.1000	4.1600	4.1000	4.1600	+2.463%	10	367	-94.231%
2026-01-23	3.9100	4.0800	3.9000	4.0600	+1.754%	8	357	-94.089%
2026-01-22	3.9900	3.9900	3.9900	3.9900	-8.276%	17	354	-93.985%
2026-01-21	4.4700	4.4700	4.3500	4.3500	-3.548%	12	349	-94.483%
2026-01-20	4.5000	4.5100	4.5000	4.5100	+7.381%	2	343	-94.678%
2026-01-16	4.2000	4.2500	4.1500	4.2000	-4.545%	35	344	-94.286%
2026-01-13	4.3500	4.4000	4.2500	4.4000	-1.786%	7	344	-94.545%
2026-01-12	4.7000	4.7000	4.4000	4.4800	-4.681%	7	344	-94.643%
2026-01-09	4.8000	4.8100	4.7000	4.7000	-8.382%	12	342	-94.894%
2026-01-08	5.1700	5.2800	5.1300	5.1300	-1.912%	5	338	-95.322%
2026-01-07	5.4000	5.4000	5.2300	5.2300	-8.246%	2	338	-95.411%
2026-01-06	5.5100	5.7000	5.5100	5.7000	+10.251%	35	337	-95.789%
2026-01-05	5.2000	5.2000	5.1700	5.1700	-6.847%	5	318	-95.358%
2026-01-02	5.5500	5.5500	5.5500	5.5500	-0.538%	1	318	-95.676%
2025-12-30	5.4500	5.5800	5.4500	5.5800	+6.692%	15	317	-95.699%
2025-12-29	5.2000	5.2300	5.2000	5.2300	+0.577%	63	302	-95.411%
2025-12-23	5.2500	5.2600	5.2000	5.2000	-1.887%	4	257	-95.385%
2025-12-22	5.5000	5.5000	5.3000	5.3000	-8.621%	96	257	-95.472%
2025-12-19	5.8000	5.8700	5.7900	5.8000	-7.200%	99	294	-95.862%
2025-12-17	5.9300	6.2500	5.9300	6.2500	+2.459%	6	256	-96.160%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-1.929%	1	250	-96.066%
2025-12-15	6.2200	6.2200	6.2200	6.2200	-7.440%	1	250	-96.141%
2025-12-11	6.7200	6.7200	6.7200	6.7200	+0.901%	1	250	-96.429%
2025-12-10	6.6700	6.6700	6.6600	6.6600	-7.242%	36	250	-96.396%
2025-12-08	6.9200	7.1800	6.9200	7.1800	+1.844%	2	218	-96.657%
2025-12-03	7.3500	7.3500	7.0000	7.0500	-6.992%	10	217	-96.596%
2025-12-02	7.5800	7.5800	7.5800	7.5800	-11.345%	1	215	-96.834%
2025-11-26	8.5500	8.5500	8.5500	8.5500	-21.560%	1	214	-97.193%
2025-11-21	12.2000	12.2000	10.9000	10.9000	+2.830%	3	214	-97.798%
2025-11-20	10.3000	10.6000	10.3000	10.6000	+5.473%	3	211	-97.736%
2025-11-19	10.1500	10.1500	10.0500	10.0500	+2.551%	3	211	-97.612%
2025-11-18	9.8500	9.8500	9.8000	9.8000	-3.922%	45	209	-97.551%
2025-11-13	9.0000	10.2000	9.0000	10.2000	-2.392%	2	164	-97.647%
2025-11-07	10.4500	10.4500	10.4500	10.4500	+0.966%	1	163	-97.703%
2025-11-06	10.2200	10.3500	10.2200	10.3500	+20.349%	2	163	-97.681%
2025-11-03	8.6000	8.6500	8.6000	8.6000	+2.748%	40	132	-97.209%
2025-10-28	8.3700	8.3700	8.3700	8.3700	+3.079%	1	132	-97.133%
2025-10-27	8.1200	8.1200	8.1200	8.1200	-18.310%	1	132	-97.044%
2025-10-14	9.9400	9.9400	9.9400	9.9400	+2.474%	1	132	-97.586%
2025-10-06	9.9100	9.9100	9.7000	9.7000	-10.102%	4	132	-97.526%
2025-10-03	10.3000	10.7900	10.3000	10.7900	+8.442%	2	131	-97.776%
2025-09-30	9.9500	9.9500	9.9500	9.9500	+3.646%	1	133	-97.588%
2025-09-26	10.4000	10.4000	9.6000	9.6000	-4.950%	2	133	-97.500%
2025-09-23	10.0500	10.1000	10.0500	10.1000	+6.316%	2	133	-97.624%
2025-09-22	9.5000	9.5000	9.5000	9.5000	-5.941%	2	133	-97.474%
2025-09-19	10.0500	10.1000	10.0500	10.1000	0.000%	3	134	-97.624%
2025-09-16	10.3000	10.3000	10.1000	10.1000	-3.349%	3	135	-97.624%
2025-09-15	10.2800	10.4500	10.2800	10.4500	-23.723%	102	137	-97.703%
2025-09-11	14.2000	14.2000	13.7000	13.7000	-0.508%	2	146	-98.248%
2025-09-10	14.1200	14.1200	13.7700	13.7700	-6.959%	4	147	-98.257%
2025-09-08	14.8000	14.8000	14.8000	14.8000	+4.079%	1	145	-98.378%
2025-09-05	14.2200	14.2200	14.2200	14.2200	-9.137%	1	144	-98.312%
2025-09-04	15.6500	15.6500	15.6500	15.6500	-1.572%	50	144	-98.466%
2025-09-03	15.2800	15.9000	15.2800	15.9000	-5.075%	2	95	-98.491%
2025-09-02	17.6200	17.6200	16.7500	16.7500	+1.824%	4	93	-98.567%
2025-08-29	15.4000	16.4500	15.4000	16.4500	+7.516%	3	91	-98.541%
2025-08-27	15.3600	15.3600	15.3000	15.3000	-2.111%	4	91	-98.431%
2025-08-26	15.6500	15.6500	15.6300	15.6300	-1.013%	5	90	-98.464%
2025-08-25	16.5000	16.5000	15.7900	15.7900	-4.361%	69	90	-98.480%
2025-08-22	16.5100	16.5100	16.5100	16.5100	-11.237%	1	21	-98.546%
2025-08-21	18.6000	18.6000	18.6000	18.6000	+6.590%	1	20	-98.710%
2025-08-19	17.4500	17.4500	17.4500	17.4500	+3.746%	1	19	-98.625%
2025-08-18	16.9000	16.9000	16.8200	16.8200	-2.209%	13	18	-98.573%
2025-08-15	17.2000	17.2000	17.2000	17.2000	+4.878%	1	5	-98.605%
2025-08-13	16.4000	16.4000	16.4000	16.4000	0.000%	4	4	-98.537%