Dark

TSLA20260821P230
TSLA Aug 21 2026 230.00 Put (TSLA260821P00230000)
option OPRA

EOD

Jul 31, 2026

0.3200-23.810%(-0.1000)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3700	0.4300	0.3200	0.3200	-23.810%	63	2,935	0.000%
2026-07-30	0.6200	0.6200	0.4200	0.4200	-46.154%	48	2,910	-23.810%
2026-07-29	0.5500	0.7800	0.5300	0.7800	+36.842%	213	2,911	-58.974%
2026-07-28	0.7200	0.7600	0.5500	0.5700	-5.000%	177	2,804	-43.860%
2026-07-27	0.6600	0.8300	0.6000	0.6000	-25.000%	71	2,682	-46.667%
2026-07-24	0.7100	0.9300	0.7100	0.8000	+33.333%	109	2,686	-60.000%
2026-07-23	0.3800	0.7300	0.3800	0.6000	+106.897%	181	2,617	-46.667%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,531	+10.345%
2026-07-21	0.3400	0.3500	0.3200	0.3200	-13.514%	92	2,531	0.000%
2026-07-20	0.3400	0.3700	0.3400	0.3700	0.000%	3	2,588	-13.514%
2026-07-17	0.3600	0.3700	0.3600	0.3700	+12.121%	4	2,585	-13.514%
2026-07-16	0.3200	0.3300	0.3200	0.3300	+6.452%	3	2,583	-3.030%
2026-07-15	0.3000	0.3100	0.3000	0.3100	-11.429%	20	2,583	+3.226%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,573	-8.571%
2026-07-13	0.3900	0.3900	0.3700	0.3800	+8.571%	7	2,574	-15.789%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,574	-8.571%
2026-07-09	0.4300	0.4400	0.3800	0.3800	-19.149%	5	2,575	-15.789%
2026-07-07	0.4100	0.4700	0.4100	0.4700	+17.500%	2	2,576	-31.915%
2026-07-06	0.4900	0.4900	0.4000	0.4000	-31.034%	13	2,576	-20.000%
2026-07-02	0.5000	0.5800	0.5000	0.5800	+16.000%	1,447	2,876	-44.828%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-3.846%	11	2,876	-36.000%
2026-06-30	0.5400	0.5400	0.5200	0.5200	-10.345%	6	2,887	-38.462%
2026-06-29	0.6900	0.6900	0.5800	0.5800	-25.641%	29	2,892	-44.828%
2026-06-26	0.8000	0.8000	0.7800	0.7800	-13.333%	2	2,867	-58.974%
2026-06-25	0.9200	0.9200	0.9000	0.9000	-7.216%	2	2,868	-64.444%
2026-06-24	0.8500	0.9800	0.8500	0.9700	+6.593%	3	2,867	-67.010%
2026-06-23	0.8700	0.9100	0.8700	0.9100	+16.667%	100	2,866	-64.835%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-7.143%	1	2,789	-58.974%
2026-06-18	0.9000	0.9000	0.8400	0.8400	+5.000%	3	2,758	-61.905%
2026-06-17	0.8300	0.8300	0.7900	0.8000	-9.091%	8	2,758	-60.000%
2026-06-15	0.8800	0.8800	0.8800	0.8800	-27.273%	20	2,758	-63.636%
2026-06-12	1.2900	1.2900	1.2100	1.2100	-8.333%	32	2,758	-73.554%
2026-06-11	1.5600	1.6100	1.3200	1.3200	-20.482%	56	2,758	-75.758%
2026-06-10	1.5600	1.6600	1.5600	1.6600	+3.750%	17	2,769	-80.723%
2026-06-09	1.1400	1.6000	1.1400	1.6000	+33.333%	850	2,761	-80.000%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-23.077%	1	1,980	-73.333%
2026-06-05	1.0700	1.5600	1.0700	1.5600	+50.000%	48	1,980	-79.487%
2026-06-04	1.0300	1.0400	1.0300	1.0400	-2.804%	10	2,001	-69.231%
2026-06-02	1.0700	1.0700	1.0700	1.0700	-6.140%	1	2,001	-70.093%
2026-06-01	1.1400	1.1400	1.1400	1.1400	+9.615%	1	2,001	-71.930%
2026-05-29	1.0400	1.0400	1.0400	1.0400	-3.704%	1	2,002	-69.231%
2026-05-28	1.1300	1.1300	1.0800	1.0800	-6.897%	2	2,002	-70.370%
2026-05-27	1.1300	1.1600	1.1300	1.1600	+4.505%	100	2,002	-72.414%
2026-05-26	1.1300	1.1500	1.0900	1.1100	-10.484%	162	2,041	-71.171%
2026-05-22	1.2100	1.2400	1.2100	1.2400	-13.287%	2	2,055	-74.194%
2026-05-21	1.5000	1.5000	1.4000	1.4300	-11.728%	9	2,054	-77.622%
2026-05-19	1.6200	1.6200	1.6200	1.6200	+23.664%	5	2,054	-80.247%
2026-05-15	1.3400	1.3400	1.3000	1.3100	+7.377%	26	2,054	-75.573%
2026-05-14	1.2700	1.2700	1.2200	1.2200	-13.475%	2	2,074	-73.770%
2026-05-12	1.3000	1.4100	1.3000	1.4100	+11.905%	4	2,073	-77.305%
2026-05-11	1.3500	1.3500	1.2600	1.2600	-8.029%	67	2,073	-74.603%
2026-05-08	1.3700	1.3700	1.3700	1.3700	-5.517%	2	2,046	-76.642%
2026-05-07	1.4500	1.4500	1.4500	1.4500	-3.974%	1	2,048	-77.931%
2026-05-06	1.6800	1.7600	1.4600	1.5100	-11.696%	280	2,048	-78.808%
2026-05-05	1.5800	1.7800	1.5700	1.7100	0.000%	141	2,037	-81.287%
2026-05-04	1.6700	1.8900	1.6400	1.7100	-0.581%	212	2,029	-81.287%
2026-05-01	1.7800	1.8200	1.6600	1.7200	-9.948%	34	2,006	-81.395%
2026-04-30	2.0000	2.0800	1.8300	1.9100	-7.729%	214	2,006	-83.246%
2026-04-29	2.0000	2.1500	1.9800	2.0700	-5.046%	168	1,962	-84.541%
2026-04-28	2.1100	2.1800	2.0500	2.1800	+2.830%	41	1,949	-85.321%
2026-04-27	2.5000	2.5000	2.1100	2.1200	-6.195%	4	1,946	-84.906%
2026-04-24	2.1700	2.2600	2.1700	2.2600	-4.641%	2	1,945	-85.841%
2026-04-23	2.3200	2.4300	2.2000	2.3700	+9.722%	65	1,945	-86.498%
2026-04-22	2.1600	2.1600	2.1600	2.1600	-4.000%	3	1,945	-85.185%
2026-04-21	2.1900	2.2500	2.1900	2.2500	+2.273%	56	1,916	-85.778%
2026-04-20	2.1700	2.2700	2.1700	2.2000	+3.774%	18	1,916	-85.455%
2026-04-17	2.3600	2.3600	2.1200	2.1200	-21.771%	12	1,913	-84.906%
2026-04-16	2.7900	2.7900	2.6700	2.7100	+0.370%	27	1,909	-88.192%
2026-04-15	3.1500	3.1800	2.7000	2.7000	-16.923%	16	1,901	-88.148%
2026-04-14	3.5900	3.6000	3.2500	3.2500	-17.722%	64	1,906	-90.154%
2026-04-13	3.8600	3.9600	3.8600	3.9500	-14.130%	22	1,909	-91.899%
2026-04-10	4.6500	4.6500	4.5500	4.6000	-5.930%	23	1,908	-93.043%
2026-04-09	5.3300	5.3300	4.8500	4.8900	-13.451%	7	1,905	-93.456%
2026-04-08	4.6000	5.7000	4.6000	5.6500	-0.353%	9	1,903	-94.336%
2026-04-07	6.0000	6.5600	5.6700	5.6700	-1.391%	16	1,901	-94.356%
2026-04-06	5.0000	5.7500	5.0000	5.7500	+7.678%	20	1,901	-94.435%
2026-04-02	4.9500	5.3500	4.9000	5.3400	+24.186%	47	1,904	-94.007%
2026-04-01	4.3500	4.3500	4.3000	4.3000	-7.328%	15	1,904	-92.558%
2026-03-31	5.3000	5.3000	4.6400	4.6400	-25.161%	2	1,904	-93.103%
2026-03-30	6.0500	6.2000	6.0500	6.2000	+4.377%	2	1,904	-94.839%
2026-03-27	5.6500	5.9400	5.5500	5.9400	+55.497%	1,505	1,902	-94.613%
2026-03-25	3.8200	3.8200	3.8200	3.8200	-14.157%	1	413	-91.623%
2026-03-23	4.4500	4.4500	4.4500	4.4500	-15.238%	1	413	-92.809%
2026-03-20	5.1300	5.2500	4.9300	5.2500	+10.759%	5	413	-93.905%
2026-03-19	4.7500	4.7500	4.7400	4.7400	+2.820%	2	409	-93.249%
2026-03-16	4.6100	4.6100	4.6100	4.6100	-11.346%	1	410	-93.059%
2026-03-13	5.1000	5.2000	5.1000	5.2000	0.000%	2	410	-93.846%
2026-03-12	4.8500	5.2000	4.8500	5.2000	-6.475%	6	408	-93.846%
2026-03-09	5.5600	5.5600	5.5600	5.5600	+6.923%	1	413	-94.245%
2026-03-06	5.1000	5.2000	4.9500	5.2000	+22.353%	16	413	-93.846%
2026-03-04	4.5000	4.5000	4.2500	4.2500	-16.667%	2	399	-92.471%
2026-03-03	5.1000	5.1000	5.1000	5.1000	+10.870%	4	399	-93.725%
2026-03-02	4.9500	4.9500	4.6000	4.6000	-2.954%	40	397	-93.043%
2026-02-27	4.7000	4.7400	4.5500	4.7400	+0.851%	14	387	-93.249%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+11.111%	6	377	-93.191%
2026-02-25	4.0500	4.2300	4.0500	4.2300	-4.944%	2	376	-92.435%
2026-02-24	4.4800	4.4800	4.4500	4.4500	-11.881%	2	376	-92.809%
2026-02-23	4.4900	5.0500	4.4900	5.0500	+13.483%	134	375	-93.663%
2026-02-20	4.4000	4.4500	4.4000	4.4500	-4.301%	10	295	-92.809%
2026-02-19	4.6500	4.6500	4.6500	4.6500	-4.124%	3	288	-93.118%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-5.825%	1	285	-93.402%
2026-02-17	5.6300	5.6300	5.1500	5.1500	+13.187%	30	286	-93.786%
2026-02-11	4.5500	4.5500	4.5500	4.5500	0.000%	97	262	-92.967%
2026-02-10	4.5500	4.5500	4.5500	4.5500	-15.741%	2	226	-92.967%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-12.338%	1	226	-94.074%
2026-02-05	6.1600	6.1600	6.1600	6.1600	+13.863%	5	225	-94.805%
2026-02-04	5.5300	5.5300	5.4100	5.4100	+11.546%	21	220	-94.085%
2026-01-29	4.3400	4.8500	4.3400	4.8500	+11.239%	2	223	-93.402%
2026-01-28	4.3600	4.3600	4.3600	4.3600	-9.167%	3	223	-92.661%
2026-01-26	4.8000	4.8000	4.8000	4.8000	+6.667%	1	226	-93.333%
2026-01-23	4.5800	4.5800	4.5000	4.5000	-0.662%	10	226	-92.889%
2026-01-22	4.5300	4.5300	4.5300	4.5300	-16.111%	3	215	-92.936%
2026-01-20	5.2400	5.4000	5.1600	5.4000	+17.391%	12	212	-94.074%
2026-01-16	4.6000	4.6000	4.6000	4.6000	-13.043%	1	216	-93.043%
2026-01-14	5.2900	5.2900	5.2900	5.2900	+4.960%	9	216	-93.951%
2026-01-13	5.0900	5.0900	5.0400	5.0400	+0.800%	21	216	-93.651%
2026-01-12	5.1900	5.1900	5.0000	5.0000	-7.236%	2	216	-93.600%
2026-01-09	5.8200	5.8200	5.3700	5.3900	-9.259%	6	216	-94.063%
2026-01-08	5.9700	5.9700	5.8600	5.9400	-0.835%	4	218	-94.613%
2026-01-07	6.2200	6.2200	5.9500	5.9900	-10.996%	11	218	-94.658%
2026-01-06	6.7500	6.7500	6.7300	6.7300	+14.068%	22	216	-95.245%
2026-01-05	6.0400	6.0400	5.8500	5.9000	-8.527%	29	224	-94.576%
2026-01-02	6.3600	6.4500	6.3600	6.4500	+4.878%	9	238	-95.039%
2025-12-30	6.1500	6.1500	6.1500	6.1500	+0.820%	3	245	-94.797%
2025-12-29	6.1000	6.1000	6.1000	6.1000	+9.712%	2	242	-94.754%
2025-12-26	5.6000	5.6000	5.5600	5.5600	-4.138%	3	240	-94.245%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-4.918%	10	240	-94.483%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-6.154%	1	230	-94.754%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-4.412%	2	230	-95.077%
2025-12-15	6.9200	6.9200	6.8000	6.8000	-10.172%	42	230	-95.294%
2025-12-12	7.4700	7.5700	7.4500	7.5700	+5.432%	6	213	-95.773%
2025-12-10	7.1800	7.1800	7.1800	7.1800	-3.624%	1	213	-95.543%
2025-12-09	7.4500	7.4500	7.4500	7.4500	-4.974%	2	212	-95.705%
2025-12-08	7.8400	7.8400	7.8400	7.8400	+1.818%	1	212	-95.918%
2025-12-05	7.7000	7.7000	7.7000	7.7000	-20.372%	1	212	-95.844%
2025-11-26	9.6700	9.6700	9.6700	9.6700	-3.589%	10	212	-96.691%
2025-11-25	10.7000	10.7000	10.0300	10.0300	-2.051%	11	212	-96.810%
2025-11-24	10.5200	10.5200	10.2400	10.2400	-26.437%	22	212	-96.875%
2025-11-21	13.9200	13.9200	13.9200	13.9200	+15.519%	1	210	-97.701%
2025-11-20	12.0500	12.0500	12.0500	12.0500	+12.617%	1	209	-97.344%
2025-11-19	11.3500	11.3500	10.7000	10.7000	-5.810%	2	209	-97.009%
2025-11-17	11.3600	11.3600	11.3600	11.3600	-2.906%	7	209	-97.183%
2025-11-14	12.1500	12.1500	11.7000	11.7000	+2.542%	3	202	-97.265%
2025-11-13	10.0000	11.4100	10.0000	11.4100	+16.547%	5	200	-97.195%
2025-11-12	9.7900	9.7900	9.7900	9.7900	-6.762%	3	200	-96.731%
2025-11-04	10.5000	10.5000	10.5000	10.5000	+2.140%	3	199	-96.952%
2025-10-30	10.2800	10.2800	10.2800	10.2800	+12.227%	1	196	-96.887%
2025-10-27	9.1600	9.1700	9.1500	9.1600	-12.762%	11	206	-96.507%
2025-10-24	10.5000	10.5000	10.5000	10.5000	-0.943%	1	206	-96.952%
2025-10-22	10.6000	10.6000	10.6000	10.6000	-8.621%	2	206	-96.981%
2025-10-16	11.6000	11.6000	11.6000	11.6000	-8.661%	10	206	-97.241%
2025-10-10	12.3700	12.7000	12.3200	12.7000	+22.824%	12	206	-97.480%
2025-10-01	10.3400	10.3400	10.3400	10.3400	-4.259%	25	205	-96.905%
2025-09-30	10.8000	10.8000	10.8000	10.8000	-0.917%	31	195	-97.037%
2025-09-29	10.9000	10.9000	10.9000	10.9000	-3.111%	100	170	-97.064%
2025-09-26	11.3700	11.3700	11.2500	11.2500	-6.250%	3	90	-97.156%
2025-09-25	12.0000	12.0000	12.0000	12.0000	+12.360%	1	88	-97.333%
2025-09-24	10.7800	10.7800	10.6800	10.6800	-2.466%	4	88	-97.004%
2025-09-23	10.9500	10.9500	10.9500	10.9500	+1.860%	2	89	-97.078%
2025-09-22	10.9400	10.9400	10.7500	10.7500	-6.114%	2	90	-97.023%
2025-09-19	11.4500	11.4500	11.4500	11.4500	-4.979%	1	90	-97.205%
2025-09-17	12.0500	12.0500	12.0500	12.0500	+0.417%	3	90	-97.344%
2025-09-15	12.1000	12.1000	12.0000	12.0000	-15.907%	43	90	-97.333%
2025-09-12	14.3100	14.3100	14.2700	14.2700	-4.357%	21	89	-97.758%
2025-09-11	15.1900	15.1900	14.9200	14.9200	-13.003%	35	70	-97.855%
2025-09-08	17.1500	17.1500	17.1500	17.1500	+3.563%	3	35	-98.134%
2025-09-05	16.4700	16.5600	16.4700	16.5600	-8.710%	6	38	-98.068%
2025-09-04	18.1400	18.1400	18.1400	18.1400	+1.058%	5	38	-98.236%
2025-09-03	19.3900	19.3900	17.9500	17.9500	-5.774%	2	33	-98.217%
2025-08-29	19.0500	19.0500	19.0500	19.0500	+5.716%	1	33	-98.320%
2025-08-28	17.7000	18.0200	17.7000	18.0200	+0.390%	11	33	-98.224%
2025-08-27	17.9500	17.9500	17.9500	17.9500	-0.554%	1	27	-98.217%
2025-08-26	18.0500	18.0500	18.0500	18.0500	-2.168%	5	24	-98.227%
2025-08-25	18.4500	18.4500	18.4500	18.4500	-12.766%	2	24	-98.266%
2025-08-21	21.2400	21.2400	21.1500	21.1500	-2.669%	20	22	-98.487%
2025-08-20	21.4000	21.8000	21.3500	21.7300	0.000%	6	4	-98.527%