Dark

TSLA20260821P235
TSLA Aug 21 2026 235.00 Put (TSLA260821P00235000)
option OPRA

EOD

Jul 31, 2026

0.3800-24.000%(-0.1200)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4500	0.4800	0.3800	0.3800	-24.000%	59	429	0.000%
2026-07-30	0.6800	0.6800	0.5000	0.5000	-46.809%	44	385	-24.000%
2026-07-29	0.7000	0.9400	0.6800	0.9400	+38.235%	32	382	-59.574%
2026-07-28	0.8500	0.8700	0.6200	0.6800	0.000%	59	377	-44.118%
2026-07-27	0.8600	0.9100	0.6800	0.6800	-32.000%	18	336	-44.118%
2026-07-24	0.7800	1.0200	0.7800	1.0000	+44.928%	86	331	-62.000%
2026-07-23	0.4400	0.7900	0.4400	0.6900	+115.625%	157	337	-44.928%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-5.882%	1	294	+18.750%
2026-07-21	0.3800	0.3800	0.3400	0.3400	-17.073%	9	295	+11.765%
2026-07-20	0.3700	0.4200	0.3700	0.4100	+10.811%	7	292	-7.317%
2026-07-14	0.3600	0.3700	0.3500	0.3700	-9.756%	82	286	+2.703%
2026-07-13	0.4100	0.4100	0.4100	0.4100	+5.128%	3	209	-7.317%
2026-07-09	0.4600	0.4600	0.3900	0.3900	-22.000%	44	210	-2.564%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+19.048%	1	192	-24.000%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-31.148%	1	193	-9.524%
2026-07-02	0.5700	0.6100	0.5600	0.6100	+17.308%	30	197	-37.705%
2026-07-01	0.5400	0.5400	0.5200	0.5200	-14.754%	22	197	-26.923%
2026-06-30	0.5800	0.6100	0.5800	0.6100	-3.175%	7	204	-37.705%
2026-06-29	0.7500	0.7500	0.6100	0.6300	-23.171%	72	204	-39.683%
2026-06-26	0.9000	0.9100	0.8200	0.8200	-15.464%	4	240	-53.659%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-8.491%	1	239	-60.825%
2026-06-24	0.9400	1.0700	0.9400	1.0600	+9.278%	8	238	-64.151%
2026-06-23	0.9100	0.9700	0.9100	0.9700	+19.753%	74	236	-60.825%
2026-06-22	0.8300	0.8300	0.8100	0.8100	-10.000%	3	223	-53.086%
2026-06-18	1.0100	1.0100	0.8700	0.9000	+8.434%	37	242	-57.778%
2026-06-17	0.9000	0.9000	0.8300	0.8300	-4.598%	10	242	-54.217%
2026-06-16	0.8700	0.8700	0.8700	0.8700	-9.375%	1	242	-56.322%
2026-06-15	0.9800	0.9800	0.9600	0.9600	-33.333%	2	241	-60.417%
2026-06-12	1.6300	1.6300	1.4400	1.4400	-3.356%	3	241	-73.611%
2026-06-11	1.7800	1.7800	1.4900	1.4900	-6.289%	5	241	-74.497%
2026-06-09	1.5800	1.5900	1.5800	1.5900	-6.471%	6	238	-76.101%
2026-06-05	1.3200	1.7000	1.3100	1.7000	+47.826%	11	235	-77.647%
2026-06-04	1.1500	1.1600	1.1100	1.1500	-1.709%	9	231	-66.957%
2026-06-03	1.1000	1.2200	1.1000	1.1700	-0.847%	58	230	-67.521%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-8.527%	8	265	-67.797%
2026-06-01	1.1700	1.2900	1.1600	1.2900	+10.256%	6	273	-70.543%
2026-05-28	1.2300	1.2300	1.1700	1.1700	-4.098%	2	269	-67.521%
2026-05-27	1.2200	1.2200	1.2200	1.2200	+0.826%	3	269	-68.852%
2026-05-26	1.2000	1.2500	1.1900	1.2100	-30.857%	134	266	-68.595%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+18.243%	1	262	-78.286%
2026-05-15	1.4500	1.4800	1.4500	1.4800	+8.029%	4	262	-74.324%
2026-05-13	1.4500	1.4500	1.3700	1.3700	-3.521%	21	262	-72.263%
2026-05-12	1.3700	1.4200	1.3700	1.4200	+3.650%	5	262	-73.239%
2026-05-11	1.4500	1.4500	1.3700	1.3700	-17.964%	20	262	-72.263%
2026-05-07	1.6700	1.6700	1.6700	1.6700	-15.228%	16	260	-77.246%
2026-05-04	1.9900	1.9900	1.9700	1.9700	+6.486%	124	260	-80.711%
2026-05-01	1.9100	1.9100	1.8500	1.8500	-20.259%	2	262	-79.459%
2026-04-29	2.3200	2.3200	2.3200	2.3200	+0.433%	2	262	-83.621%
2026-04-28	2.3100	2.4200	2.2400	2.3100	-2.119%	24	262	-83.550%
2026-04-27	2.8200	2.8200	2.3600	2.3600	-4.065%	17	265	-83.898%
2026-04-24	2.5000	2.5200	2.4000	2.4600	-7.865%	111	254	-84.553%
2026-04-23	2.3200	2.6700	2.3200	2.6700	+10.788%	10	265	-85.768%
2026-04-20	2.4100	2.4100	2.4100	2.4100	+4.783%	1	264	-84.232%
2026-04-17	2.3000	2.3000	2.3000	2.3000	-23.333%	1	263	-83.478%
2026-04-16	2.9900	3.0000	2.8900	3.0000	+1.695%	14	263	-87.333%
2026-04-15	3.0000	3.1000	2.9500	2.9500	-19.178%	14	274	-87.119%
2026-04-14	3.6500	3.6500	3.6500	3.6500	-19.780%	2	264	-89.589%
2026-04-13	4.5500	4.5500	4.5500	4.5500	-11.650%	1	264	-91.648%
2026-04-10	5.0000	5.1500	5.0000	5.1500	-2.830%	10	265	-92.621%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-15.200%	10	261	-92.830%
2026-04-08	5.1500	6.2500	5.1500	6.2500	-8.088%	10	270	-93.920%
2026-04-07	7.2500	7.2500	6.8000	6.8000	+11.475%	16	272	-94.412%
2026-04-06	5.1800	6.3000	5.1800	6.1000	+12.963%	27	272	-93.770%
2026-04-02	5.5600	5.5600	5.1000	5.4000	+20.000%	4	276	-92.963%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-13.462%	1	276	-91.556%
2026-03-31	5.8200	5.8200	5.2000	5.2000	-24.419%	6	277	-92.692%
2026-03-30	6.2500	6.8800	6.2500	6.8800	+7.165%	20	277	-94.477%
2026-03-27	6.4600	6.4600	6.3400	6.4200	+17.367%	9	286	-94.081%
2026-03-26	5.1500	5.4700	5.1500	5.4700	+17.382%	4	282	-93.053%
2026-03-24	4.6600	4.6600	4.6600	4.6600	-15.273%	1	281	-91.845%
2026-03-13	5.5000	5.5000	5.5000	5.5000	0.000%	1	281	-93.091%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+13.402%	18	280	-93.091%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+4.752%	3	298	-92.165%
2026-03-04	4.6500	4.6500	4.6000	4.6300	-17.321%	31	295	-91.793%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+8.738%	15	288	-93.214%
2026-03-02	5.4500	5.4500	5.1500	5.1500	+3.000%	3	288	-92.621%
2026-02-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	290	-92.400%
2026-02-26	4.8500	5.0000	4.8500	5.0000	+11.111%	3	289	-92.400%
2026-02-25	4.5500	4.5500	4.5000	4.5000	-5.263%	6	284	-91.556%
2026-02-24	5.3000	5.3000	4.7500	4.7500	-11.215%	55	284	-92.000%
2026-02-23	5.1500	5.3500	5.1500	5.3500	+13.830%	8	267	-92.897%
2026-02-20	4.8500	4.8500	4.7000	4.7000	-5.051%	78	259	-91.915%
2026-02-18	4.9500	4.9500	4.9500	4.9500	-5.714%	20	211	-92.323%
2026-02-13	4.9100	5.2500	4.8900	5.2500	-1.869%	21	208	-92.762%
2026-02-12	5.3500	5.3500	5.3500	5.3500	+10.309%	5	208	-92.897%
2026-02-11	4.8500	4.8500	4.8500	4.8500	-3.960%	1	205	-92.165%
2026-02-10	4.9700	5.0500	4.9700	5.0500	-1.942%	4	205	-92.475%
2026-02-09	5.8000	5.8000	5.1500	5.1500	-9.649%	6	205	-92.621%
2026-02-06	5.9500	5.9500	5.7000	5.7000	-6.557%	6	205	-93.333%
2026-02-04	6.1000	6.1000	6.1000	6.1000	+16.412%	1	204	-93.770%
2026-02-02	5.2400	5.2400	5.2400	5.2400	+9.167%	2	204	-92.748%
2026-01-30	4.8000	4.8000	4.8000	4.8000	-6.796%	1	206	-92.083%
2026-01-29	5.0500	5.2400	5.0500	5.1500	+4.251%	5	206	-92.621%
2026-01-23	4.8000	4.9400	4.8000	4.9400	+1.856%	2	206	-92.308%
2026-01-22	4.8500	4.8500	4.8500	4.8500	-3.000%	1	205	-92.165%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-14.530%	3	204	-92.400%
2026-01-20	5.8500	5.8500	5.8500	5.8500	+14.706%	3	204	-93.504%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-10.839%	21	195	-92.549%
2026-01-09	6.2200	6.2200	5.7200	5.7200	-9.637%	3	195	-93.357%
2026-01-08	6.4100	6.4100	6.3300	6.3300	-8.394%	5	197	-93.997%
2026-01-06	6.9100	6.9100	6.9100	6.9100	+11.452%	1	194	-94.501%
2026-01-05	6.2000	6.2000	6.2000	6.2000	-8.824%	2	192	-93.871%
2026-01-02	6.8000	6.8000	6.8000	6.8000	+2.719%	1	192	-94.412%
2025-12-30	6.6000	6.6200	6.6000	6.6200	+4.252%	12	193	-94.260%
2025-12-29	6.3000	6.3500	6.3000	6.3500	-7.971%	114	181	-94.016%
2025-12-18	6.9000	6.9000	6.9000	6.9000	-5.738%	1	72	-94.493%
2025-12-15	7.3700	7.3700	7.3200	7.3200	-8.614%	6	71	-94.809%
2025-12-12	8.0100	8.0400	7.9600	8.0100	-2.317%	6	70	-95.256%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-28.696%	5	69	-95.366%
2025-11-19	11.5000	11.5000	11.5000	11.5000	-9.091%	21	69	-96.696%
2025-11-14	14.1500	14.1500	12.6500	12.6500	+6.751%	3	53	-96.996%
2025-11-13	10.9000	11.8500	10.9000	11.8500	+16.749%	2	52	-96.793%
2025-10-24	10.0100	10.2000	10.0100	10.1500	-0.490%	8	50	-96.256%
2025-10-23	10.5000	10.5000	10.2000	10.2000	-11.227%	2	52	-96.275%
2025-10-22	11.3000	11.4900	11.3000	11.4900	-1.795%	10	53	-96.693%
2025-10-06	11.7000	11.7000	11.7000	11.7000	-6.400%	1	51	-96.752%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+9.938%	1	52	-96.960%
2025-10-02	11.3700	11.3700	11.3700	11.3700	-3.234%	5	52	-96.658%
2025-09-26	12.1000	12.1000	11.7500	11.7500	-0.424%	11	47	-96.766%
2025-09-23	11.8000	11.8000	11.8000	11.8000	-0.840%	25	37	-96.780%
2025-09-22	11.9000	11.9000	11.9000	11.9000	-6.299%	1	44	-96.807%
2025-09-15	12.8000	12.8000	12.6500	12.7000	-16.939%	3	45	-97.008%
2025-09-12	15.2900	15.2900	15.2900	15.2900	-8.002%	1	45	-97.515%
2025-09-11	17.4800	17.4800	16.6200	16.6200	-6.366%	3	44	-97.714%
2025-09-05	17.7500	17.7500	17.7500	17.7500	-13.203%	1	45	-97.859%
2025-08-29	20.4500	20.4500	20.4500	20.4500	+7.632%	2	43	-98.142%
2025-08-27	19.0500	19.0500	18.9500	19.0000	-1.809%	22	43	-98.000%
2025-08-26	19.3500	19.3500	19.3500	19.3500	-1.023%	20	25	-98.036%
2025-08-25	20.3000	20.3000	19.5500	19.5500	-11.738%	2	18	-98.056%
2025-08-22	22.1500	22.1500	22.1500	22.1500	-4.936%	1	17	-98.284%
2025-08-20	21.6000	23.4200	21.6000	23.3000	+14.496%	3	16	-98.369%
2025-08-19	20.2000	20.3500	20.2000	20.3500	-2.864%	3	14	-98.133%
2025-08-18	21.0000	21.0000	20.6500	20.9500	-4.773%	3	12	-98.186%
2025-08-15	22.0000	22.0000	22.0000	22.0000	+0.457%	1	11	-98.273%
2025-08-12	21.9000	21.9000	21.9000	21.9000	+3.302%	10	10	-98.265%
2025-08-11	21.1000	21.2000	21.1000	21.2000	0.000%	2	0	-98.208%