Dark

TSLA20260821P225
TSLA Aug 21 2026 225.00 Put (TSLA260821P00225000)
option OPRA

EOD

Jul 31, 2026

0.3100-13.889%(-0.0500)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3200	0.3700	0.2900	0.3100	-13.889%	104	732	0.000%
2026-07-30	0.4500	0.4500	0.3600	0.3600	-42.857%	10	688	-13.889%
2026-07-29	0.4800	0.6300	0.4500	0.6300	+34.043%	51	692	-50.794%
2026-07-28	0.5700	0.5700	0.4700	0.4700	-20.339%	13	669	-34.043%
2026-07-27	0.5500	0.7000	0.5200	0.5900	-15.714%	37	666	-47.458%
2026-07-24	0.5300	0.8000	0.5300	0.7000	+29.630%	28	677	-55.714%
2026-07-23	0.5600	0.6100	0.3700	0.5400	+100.000%	89	673	-42.593%
2026-07-22	0.2500	0.2700	0.2500	0.2700	-22.857%	3	622	+14.815%
2026-07-21	0.3500	0.3500	0.3500	0.3500	0.000%	1	622	-11.429%
2026-07-20	0.3500	0.3500	0.3300	0.3500	-5.405%	8	622	-11.429%
2026-07-17	0.3700	0.3700	0.3700	0.3700	+23.333%	1	617	-16.216%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+7.143%	4	617	+3.333%
2026-07-15	0.2900	0.2900	0.2800	0.2800	-24.324%	6	617	+10.714%
2026-07-13	0.3700	0.3700	0.3700	0.3700	+2.778%	2	623	-16.216%
2026-07-09	0.3800	0.4000	0.3600	0.3600	-14.286%	5	623	-13.889%
2026-07-07	0.4200	0.4200	0.4200	0.4200	+13.514%	1	622	-26.190%
2026-07-06	0.3700	0.3700	0.3700	0.3700	-28.846%	1	623	-16.216%
2026-07-02	0.5100	0.5300	0.5000	0.5200	+15.556%	13	627	-40.385%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-11.765%	10	627	-31.111%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-3.774%	2	626	-39.216%
2026-06-29	0.6600	0.6600	0.5300	0.5300	-27.397%	22	627	-41.509%
2026-06-26	0.7600	0.7700	0.7300	0.7300	-12.048%	28	627	-57.534%
2026-06-25	0.8200	0.8300	0.8200	0.8300	-3.488%	2	645	-62.651%
2026-06-24	0.8000	0.8600	0.8000	0.8600	+11.688%	52	644	-63.953%
2026-06-23	0.7700	0.7700	0.7700	0.7700	+22.222%	1	599	-59.740%
2026-06-22	0.7200	0.7200	0.6300	0.6300	-11.268%	8	598	-50.794%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-4.054%	1	587	-56.338%
2026-06-17	0.7700	0.7700	0.7300	0.7400	-8.642%	6	587	-58.108%
2026-06-15	0.8100	0.8100	0.8100	0.8100	-39.098%	1	587	-61.728%
2026-06-12	1.1900	1.3300	1.1900	1.3300	+16.667%	3	587	-76.692%
2026-06-11	1.2600	1.2600	1.1400	1.1400	-22.973%	2	587	-72.807%
2026-06-10	1.4700	1.4800	1.4700	1.4800	+9.630%	11	589	-79.054%
2026-06-09	1.1800	1.5600	1.1800	1.3500	+21.622%	284	583	-77.037%
2026-06-08	1.3800	1.3800	1.1000	1.1100	-20.714%	13	369	-72.072%
2026-06-05	0.9600	1.4000	0.9600	1.4000	+44.330%	34	364	-77.857%
2026-06-04	0.9700	0.9800	0.9600	0.9700	-2.020%	11	368	-68.041%
2026-06-03	0.9900	0.9900	0.9900	0.9900	-1.000%	45	366	-68.687%
2026-06-02	1.0200	1.0200	0.9600	1.0000	+6.383%	49	386	-69.000%
2026-06-01	1.0000	1.0000	0.9400	0.9400	0.000%	3	378	-67.021%
2026-05-29	1.0200	1.0200	0.9400	0.9400	-11.321%	22	375	-67.021%
2026-05-27	1.0600	1.0800	1.0600	1.0600	-0.935%	5	394	-70.755%
2026-05-26	1.0700	1.0700	1.0500	1.0700	-2.727%	24	395	-71.028%
2026-05-22	1.1400	1.1400	1.1000	1.1000	-28.105%	3	375	-71.818%
2026-05-19	1.5300	1.5300	1.5300	1.5300	+28.571%	1	376	-79.739%
2026-05-15	1.1900	1.1900	1.1900	1.1900	-1.653%	1	376	-73.950%
2026-05-14	1.2100	1.2100	1.2100	1.2100	-2.419%	1	377	-74.380%
2026-05-13	1.3600	1.3600	1.2200	1.2400	0.000%	4	378	-75.000%
2026-05-12	1.2500	1.2500	1.2400	1.2400	+3.333%	182	378	-75.000%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-6.250%	10	378	-74.167%
2026-05-08	1.2800	1.2800	1.2800	1.2800	-5.882%	20	419	-75.781%
2026-05-07	1.3600	1.3600	1.3600	1.3600	-7.483%	20	418	-77.206%
2026-05-06	1.4500	1.5100	1.4100	1.4700	-6.962%	14	418	-78.912%
2026-05-04	1.6600	1.7300	1.5300	1.5800	-0.629%	198	416	-80.380%
2026-05-01	1.6400	1.6500	1.5900	1.5900	-15.873%	52	438	-80.503%
2026-04-29	1.8900	1.8900	1.8900	1.8900	-14.091%	2	438	-83.598%
2026-04-23	2.0500	2.2000	1.9500	2.2000	+3.774%	45	438	-85.909%
2026-04-21	1.9600	2.1200	1.9600	2.1200	+7.614%	41	436	-85.377%
2026-04-17	1.9700	1.9700	1.9700	1.9700	-19.919%	5	422	-84.264%
2026-04-16	2.4500	2.4600	2.4500	2.4600	-8.889%	2	420	-87.398%
2026-04-15	2.9000	2.9000	2.7000	2.7000	-10.000%	6	421	-88.519%
2026-04-14	3.1500	3.1500	3.0000	3.0000	-26.829%	4	425	-89.667%
2026-04-10	4.3000	4.3000	4.1000	4.1000	-7.865%	23	425	-92.439%
2026-04-09	4.6000	4.6000	4.4500	4.4500	-12.745%	39	406	-93.034%
2026-04-08	4.5000	5.1000	4.5000	5.1000	-9.735%	24	397	-93.922%
2026-04-07	5.2000	5.9500	5.2000	5.6500	+17.708%	6	408	-94.513%
2026-04-06	5.1000	5.1000	4.8000	4.8000	+4.121%	2	410	-93.542%
2026-04-02	4.6500	4.6500	4.6100	4.6100	-10.136%	29	438	-93.275%
2026-03-30	5.1300	5.1300	5.1300	5.1300	-5.525%	2	438	-93.957%
2026-03-27	5.3500	5.4300	5.3500	5.4300	+22.022%	8	438	-94.291%
2026-03-26	4.1000	4.4500	4.1000	4.4500	+9.606%	11	433	-93.034%
2026-03-23	4.0600	4.0600	4.0600	4.0600	-8.764%	3	437	-92.365%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+18.667%	4	437	-93.034%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-10.501%	1	433	-91.733%
2026-03-16	4.1900	4.1900	4.1900	4.1900	-11.789%	1	432	-92.601%
2026-03-13	4.7500	4.7500	4.7500	4.7500	+6.742%	1	432	-93.474%
2026-03-12	4.4300	4.4500	4.4300	4.4500	-7.292%	3	431	-93.034%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+11.628%	3	430	-93.542%
2026-03-05	4.4000	4.4000	4.3000	4.3000	+4.878%	29	427	-92.791%
2026-03-04	4.1000	4.1000	4.1000	4.1000	-11.828%	2	401	-92.439%
2026-03-03	4.6500	4.6500	4.6500	4.6500	+10.714%	2	401	-93.333%
2026-02-27	4.3000	4.3500	4.2000	4.2000	+7.692%	30	399	-92.619%
2026-02-25	3.9400	3.9400	3.9000	3.9000	-14.286%	2	369	-92.051%
2026-02-23	4.5500	4.5500	4.5500	4.5500	+9.639%	17	369	-93.187%
2026-02-20	4.1500	4.1500	4.1500	4.1500	-5.682%	2	355	-92.530%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-6.383%	18	355	-92.955%
2026-02-17	4.8500	4.9000	4.6500	4.7000	+6.818%	114	337	-93.404%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-6.383%	2	249	-92.955%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-1.053%	82	249	-93.404%
2026-02-06	5.5600	5.5600	4.7500	4.7500	-20.833%	4	209	-93.474%
2026-02-05	6.2200	6.2200	6.0000	6.0000	+16.505%	11	207	-94.833%
2026-02-04	5.1500	5.1500	5.1500	5.1500	+8.421%	10	199	-93.981%
2026-02-03	4.6800	4.9200	4.6800	4.7500	+7.955%	3	189	-93.474%
2026-01-26	4.4000	4.4000	4.4000	4.4000	+3.286%	2	190	-92.955%
2026-01-23	4.1000	4.2600	4.1000	4.2600	-14.800%	5	190	-92.723%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+11.111%	18	187	-93.800%
2026-01-16	4.5000	4.5000	4.5000	4.5000	-7.216%	26	195	-93.111%
2026-01-12	4.9000	4.9000	4.8500	4.8500	-4.902%	2	195	-93.608%
2026-01-09	5.2000	5.2500	5.1000	5.1000	-8.438%	5	194	-93.922%
2026-01-08	5.6100	5.6100	5.4900	5.5700	-5.593%	4	190	-94.434%
2026-01-06	5.9000	5.9000	5.9000	5.9000	+5.357%	1	190	-94.746%
2026-01-05	5.6000	5.6000	5.6000	5.6000	-4.924%	9	181	-94.464%
2025-12-31	5.8900	5.8900	5.8900	5.8900	+0.684%	1	181	-94.737%
2025-12-30	5.8500	5.8500	5.8500	5.8500	+5.405%	13	181	-94.701%
2025-12-29	5.6000	5.6200	5.5500	5.5500	+2.399%	93	187	-94.414%
2025-12-26	5.4200	5.4200	5.4200	5.4200	+0.370%	1	157	-94.280%
2025-12-24	5.4500	5.4500	5.4000	5.4000	-1.818%	70	111	-94.259%
2025-12-23	5.6800	5.6800	5.5000	5.5000	-1.786%	67	111	-94.364%
2025-12-22	5.8500	5.8500	5.6000	5.6000	-8.943%	31	120	-94.464%
2025-12-19	6.1500	6.1500	6.1500	6.1500	-0.324%	3	151	-94.959%
2025-12-18	6.1700	6.1700	6.1700	6.1700	-5.077%	1	148	-94.976%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-7.143%	3	147	-95.231%
2025-12-09	7.0000	7.0000	6.9500	7.0000	-6.040%	6	144	-95.571%
2025-12-08	7.6000	7.6000	7.4500	7.4500	+1.499%	2	144	-95.839%
2025-12-04	7.3000	7.4000	7.3000	7.3400	-21.497%	11	142	-95.777%
2025-11-25	9.5500	9.5500	9.3500	9.3500	-2.604%	2	133	-96.684%
2025-11-24	9.9500	9.9500	9.6000	9.6000	-17.597%	4	133	-96.771%
2025-11-21	11.5500	11.6500	11.5500	11.6500	+2.643%	30	130	-97.339%
2025-11-20	10.5800	11.3500	10.5800	11.3500	+15.935%	4	100	-97.269%
2025-11-17	10.6300	10.6300	9.7900	9.7900	-11.000%	15	97	-96.834%
2025-11-14	11.0000	11.0000	11.0000	11.0000	+18.280%	1	83	-97.182%
2025-11-10	9.7000	9.8000	9.3000	9.3000	-1.064%	34	82	-96.667%
2025-11-06	9.4000	9.4000	9.4000	9.4000	-3.093%	1	52	-96.702%
2025-11-04	9.7000	9.7000	9.7000	9.7000	+8.018%	4	52	-96.804%
2025-11-03	8.9800	8.9800	8.9800	8.9800	+0.899%	26	22	-96.548%
2025-10-30	8.9000	8.9000	8.9000	8.9000	+0.565%	2	22	-96.517%
2025-10-29	8.8500	8.8500	8.8500	8.8500	-3.804%	1	20	-96.497%
2025-10-24	9.2000	9.2000	9.2000	9.2000	-6.599%	1	21	-96.630%
2025-10-20	9.8500	9.8500	9.8500	9.8500	-8.372%	1	22	-96.853%
2025-10-15	10.7500	10.7500	10.7500	10.7500	-6.195%	1	23	-97.116%
2025-10-14	11.4600	11.4600	11.4600	11.4600	+11.805%	1	22	-97.295%
2025-10-06	10.3000	10.3000	10.2500	10.2500	-1.914%	2	23	-96.976%
2025-10-02	10.4500	10.4500	10.4500	10.4500	+1.456%	1	21	-97.033%
2025-09-26	10.3000	10.3000	10.3000	10.3000	-6.364%	1	20	-96.990%
2025-09-19	11.0000	11.0000	11.0000	11.0000	-0.901%	1	19	-97.182%
2025-09-15	11.1000	11.1000	11.1000	11.1000	-10.484%	1	19	-97.207%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-19.218%	1	19	-97.500%
2025-09-05	15.3500	15.3500	15.3500	15.3500	-22.475%	4	18	-97.980%
2025-08-21	20.0800	20.0900	19.8000	19.8000	-5.714%	20	14	-98.434%
2025-08-20	21.0000	21.0000	21.0000	21.0000	+12.601%	1	4	-98.524%
2025-08-14	19.0500	19.0500	18.6500	18.6500	0.000%	3	3	-98.338%