Dark

TSLA20260821P240
TSLA Aug 21 2026 240.00 Put (TSLA260821P00240000)
option OPRA

EOD

Jul 31, 2026

0.4200-23.636%(-0.1300)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5200	0.6100	0.4200	0.4200	-23.636%	89	1,534	0.000%
2026-07-30	0.8000	0.8000	0.5500	0.5500	-52.174%	437	1,572	-23.636%
2026-07-29	0.7200	1.1500	0.7200	1.1500	+41.975%	175	1,462	-63.478%
2026-07-28	1.0100	1.0900	0.7300	0.8100	-4.706%	297	1,469	-48.148%
2026-07-27	0.8800	1.2000	0.8000	0.8500	-18.269%	151	1,485	-50.588%
2026-07-24	0.8600	1.3600	0.8100	1.0400	+30.000%	326	1,470	-59.615%
2026-07-23	0.4400	1.0000	0.4400	0.8000	+142.424%	409	1,426	-47.500%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-10.811%	56	1,290	+27.273%
2026-07-21	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,303	+13.514%
2026-07-20	0.3700	0.4500	0.3700	0.4500	+15.385%	67	1,302	-6.667%
2026-07-17	0.4400	0.4400	0.3900	0.3900	+5.405%	55	1,308	+7.692%
2026-07-16	0.3800	0.3800	0.3600	0.3700	+8.824%	4	1,256	+13.514%
2026-07-15	0.3500	0.3500	0.3300	0.3400	-10.526%	5	1,256	+23.529%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-13.636%	2	1,257	+10.526%
2026-07-13	0.4500	0.4500	0.4400	0.4400	+7.317%	3	1,258	-4.545%
2026-07-10	0.4100	0.4100	0.4100	0.4100	-2.381%	2	1,258	+2.439%
2026-07-09	0.4300	0.4400	0.4200	0.4200	-22.222%	48	1,257	0.000%
2026-07-08	0.5300	0.5400	0.5300	0.5400	+1.887%	4	1,269	-22.222%
2026-07-07	0.4900	0.5300	0.4900	0.5300	+17.778%	2	1,268	-20.755%
2026-07-06	0.4600	0.4700	0.4500	0.4500	-33.824%	3	1,270	-6.667%
2026-07-02	0.5600	0.6800	0.5600	0.6800	+21.429%	101	1,289	-38.235%
2026-07-01	0.5800	0.5800	0.5600	0.5600	-12.500%	134	1,289	-25.000%
2026-06-30	0.6300	0.6400	0.6300	0.6400	-8.571%	3	1,311	-34.375%
2026-06-29	0.6900	0.7000	0.6600	0.7000	-23.077%	107	1,312	-40.000%
2026-06-26	1.0500	1.0500	0.9100	0.9100	-14.151%	5	1,212	-53.846%
2026-06-25	1.2000	1.2000	1.0600	1.0600	-9.402%	47	1,212	-60.377%
2026-06-24	1.0100	1.1700	1.0100	1.1700	+8.333%	37	1,166	-64.103%
2026-06-23	0.9700	1.0900	0.9700	1.0800	+25.581%	126	1,153	-61.111%
2026-06-22	0.9100	0.9100	0.8600	0.8600	-9.474%	4	1,198	-51.163%
2026-06-18	1.0800	1.1500	0.9500	0.9500	-5.000%	136	1,192	-55.789%
2026-06-17	0.9600	1.0000	0.9200	1.0000	+8.696%	9	1,192	-58.000%
2026-06-16	0.9600	0.9600	0.9000	0.9200	-8.000%	103	1,192	-54.348%
2026-06-15	1.1000	1.1000	1.0000	1.0000	-30.556%	39	1,094	-58.000%
2026-06-12	1.7200	1.7400	1.4400	1.4400	-4.636%	15	1,094	-70.833%
2026-06-11	1.8400	1.9600	1.5100	1.5100	-19.681%	25	1,094	-72.185%
2026-06-10	1.6600	1.8800	1.6600	1.8800	+10.588%	15	1,104	-77.660%
2026-06-09	1.2400	1.7100	1.2400	1.7000	+14.865%	116	1,111	-75.294%
2026-06-08	1.4800	1.4800	1.4800	1.4800	-21.277%	100	1,105	-71.622%
2026-06-05	1.4300	1.8800	1.4300	1.8800	+52.846%	5	1,005	-77.660%
2026-06-04	1.2200	1.2400	1.2200	1.2300	-0.806%	14	1,003	-65.854%
2026-06-03	1.2600	1.2600	1.2400	1.2400	-1.587%	2	1,012	-66.129%
2026-06-02	1.2900	1.2900	1.2600	1.2600	-0.787%	2	1,012	-66.667%
2026-06-01	1.2900	1.2900	1.2700	1.2700	+7.627%	5	1,012	-66.929%
2026-05-29	1.1900	1.1900	1.1500	1.1800	-7.087%	30	1,009	-64.407%
2026-05-28	1.2600	1.2700	1.2600	1.2700	-6.618%	5	1,012	-66.929%
2026-05-27	1.3000	1.3700	1.2800	1.3600	+6.250%	205	1,009	-69.118%
2026-05-26	1.3600	1.3600	1.2800	1.2800	-8.571%	3	958	-67.188%
2026-05-22	1.5700	1.5700	1.4000	1.4000	-10.828%	7	959	-70.000%
2026-05-21	1.5800	1.5800	1.5700	1.5700	-16.043%	300	958	-73.248%
2026-05-19	1.8600	1.9000	1.8600	1.8700	+5.650%	6	958	-77.540%
2026-05-18	1.7500	1.7700	1.6900	1.7700	+17.219%	15	1,008	-76.271%
2026-05-14	1.5000	1.5100	1.5000	1.5100	+0.667%	2	1,008	-72.185%
2026-05-13	1.5500	1.5500	1.5000	1.5000	-3.226%	12	1,009	-72.000%
2026-05-12	1.5300	1.5500	1.5300	1.5500	+1.974%	71	1,009	-72.903%
2026-05-11	1.6100	1.6100	1.5200	1.5200	-0.654%	38	1,009	-72.368%
2026-05-08	1.5200	1.5300	1.5200	1.5300	-10.000%	31	975	-72.549%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-10.053%	2	944	-75.294%
2026-05-06	1.9700	2.0000	1.8600	1.8900	-6.436%	42	946	-77.778%
2026-05-05	2.0200	2.0200	2.0200	2.0200	-2.885%	4	948	-79.208%
2026-05-04	2.0200	2.0900	2.0200	2.0800	-0.952%	11	948	-79.808%
2026-05-01	2.1800	2.1800	2.1000	2.1000	-6.667%	22	946	-80.000%
2026-04-30	2.4500	2.4500	2.2500	2.2500	-9.274%	10	946	-81.333%
2026-04-29	2.4800	2.4800	2.4800	2.4800	-7.807%	17	946	-83.065%
2026-04-28	2.6900	2.6900	2.6900	2.6900	+1.509%	10	946	-84.387%
2026-04-27	2.8900	2.9900	2.6500	2.6500	0.000%	68	946	-84.151%
2026-04-24	2.6000	2.8500	2.6000	2.6500	-9.864%	229	945	-84.151%
2026-04-23	2.5500	3.0700	2.5100	2.9400	+11.787%	90	844	-85.714%
2026-04-22	2.5900	2.6700	2.5700	2.6300	+0.766%	759	881	-84.030%
2026-04-20	2.5400	2.6800	2.5400	2.6100	+2.756%	21	893	-83.908%
2026-04-17	2.7100	2.7100	2.4800	2.5400	-20.625%	70	894	-83.465%
2026-04-16	3.3200	3.3200	3.2000	3.2000	+0.629%	36	853	-86.875%
2026-04-15	3.6500	3.6500	3.1300	3.1800	-19.494%	183	822	-86.792%
2026-04-14	4.2200	4.2200	3.8500	3.9500	-17.191%	13	643	-89.367%
2026-04-13	5.3500	5.3500	4.6700	4.7700	-14.821%	58	643	-91.195%
2026-04-10	5.5800	5.7500	5.5000	5.6000	-5.565%	17	567	-92.500%
2026-04-09	6.4500	6.8000	5.9300	5.9300	-14.306%	44	568	-92.917%
2026-04-08	5.6000	6.9200	5.6000	6.9200	-3.889%	64	528	-93.931%
2026-04-07	7.4000	7.4500	7.1700	7.2000	+12.324%	8	492	-94.167%
2026-04-06	6.0000	7.1000	6.0000	6.4100	+8.460%	11	490	-93.448%
2026-04-02	5.7500	5.9100	5.7500	5.9100	+15.882%	11	474	-92.893%
2026-04-01	4.8200	5.1000	4.8200	5.1000	-32.450%	6	474	-91.765%
2026-03-30	7.2400	7.5500	7.2400	7.5500	+8.633%	4	474	-94.437%
2026-03-27	6.6500	7.1000	6.5600	6.9500	+26.364%	12	473	-93.957%
2026-03-26	5.3800	5.5000	5.3000	5.5000	+22.222%	8	470	-92.364%
2026-03-25	4.4200	4.5000	4.4200	4.5000	-15.094%	2	469	-90.667%
2026-03-23	5.6100	5.6100	5.3000	5.3000	-19.084%	7	469	-92.075%
2026-03-20	5.7500	6.5500	5.7000	6.5500	+40.860%	10	473	-93.588%
2026-03-18	4.4600	4.6500	4.4600	4.6500	-11.090%	7	471	-90.968%
2026-03-16	5.2300	5.2300	5.2300	5.2300	-12.833%	1	475	-91.969%
2026-03-13	5.9600	6.0500	5.8900	6.0000	+5.263%	697	475	-93.000%
2026-03-12	5.7000	5.7000	5.7000	5.7000	+9.615%	1	663	-92.632%
2026-03-11	5.2000	5.2000	5.2000	5.2000	-14.754%	1	663	-91.923%
2026-03-09	6.6100	6.6100	6.1000	6.1000	+1.667%	8	662	-93.115%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+20.000%	2	668	-93.000%
2026-03-04	5.1800	5.1800	5.0000	5.0000	-16.667%	8	668	-91.600%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+14.723%	3	667	-93.000%
2026-03-02	5.4000	5.4000	5.2300	5.2300	-4.909%	31	667	-91.969%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+7.212%	2	653	-92.364%
2026-02-26	5.1300	5.1300	5.1300	5.1300	+3.846%	1	653	-91.813%
2026-02-25	4.6700	4.9400	4.6700	4.9400	-16.554%	2	652	-91.498%
2026-02-23	5.7200	5.9200	5.7200	5.9200	+2.069%	11	652	-92.905%
2026-02-17	5.8000	5.8000	5.8000	5.8000	+10.057%	6	654	-92.759%
2026-02-13	5.2700	5.2700	5.2700	5.2700	-7.867%	1	660	-92.030%
2026-02-12	5.0900	5.7200	5.0900	5.7200	+13.267%	129	660	-92.657%
2026-02-11	5.0000	5.0500	5.0000	5.0500	-5.431%	21	569	-91.683%
2026-02-10	5.4000	5.4000	5.3400	5.3400	-3.085%	2	569	-92.135%
2026-02-09	5.5100	5.5100	5.5100	5.5100	-8.926%	1	568	-92.377%
2026-02-06	7.0200	7.0200	6.0500	6.0500	-21.935%	22	569	-93.058%
2026-02-05	7.7500	7.7500	7.7500	7.7500	+11.351%	1	569	-94.581%
2026-02-04	7.0000	7.0000	6.9600	6.9600	+22.751%	13	569	-93.966%
2026-02-03	5.6700	5.6700	5.6700	5.6700	+1.250%	1	571	-92.593%
2026-02-02	5.6000	5.6000	5.6000	5.6000	+7.486%	1	564	-92.500%
2026-01-30	5.2100	5.2100	5.2100	5.2100	-9.862%	4	563	-91.939%
2026-01-29	5.7400	5.7800	5.7400	5.7800	+7.037%	2	567	-92.734%
2026-01-28	5.4000	5.4000	5.4000	5.4000	+1.887%	13	567	-92.222%
2026-01-27	5.2700	5.3000	5.2700	5.3000	-2.752%	3	573	-92.075%
2026-01-26	5.4500	5.4500	5.4500	5.4500	-13.217%	18	572	-92.294%
2026-01-20	5.8000	6.2800	5.7500	6.2800	+15.867%	34	571	-93.312%
2026-01-16	5.4200	5.4200	5.4200	5.4200	-5.739%	2	585	-92.251%
2026-01-15	5.7500	5.7500	5.7500	5.7500	-0.862%	27	585	-92.696%
2026-01-12	6.0800	6.0800	5.8000	5.8000	-6.452%	8	590	-92.759%
2026-01-09	6.2000	6.2000	6.2000	6.2000	-9.884%	7	590	-93.226%
2026-01-08	6.8800	6.8800	6.7900	6.8800	-1.714%	4	590	-93.895%
2026-01-07	7.3000	7.3000	7.0000	7.0000	-9.091%	26	591	-94.000%
2026-01-06	7.6000	7.7000	7.6000	7.7000	+14.074%	502	595	-94.545%
2026-01-05	6.7500	6.7500	6.7500	6.7500	-8.784%	5	268	-93.778%
2026-01-02	7.4000	7.4000	7.4000	7.4000	+4.965%	4	263	-94.324%
2025-12-30	7.0700	7.0700	7.0500	7.0500	+3.676%	15	259	-94.043%
2025-12-29	6.8000	6.8000	6.8000	6.8000	+4.455%	12	244	-93.824%
2025-12-26	6.3000	6.5100	6.3000	6.5100	-0.762%	5	244	-93.548%
2025-12-24	6.3700	6.5600	6.3500	6.5600	-3.102%	16	263	-93.598%
2025-12-23	6.7700	6.7700	6.7700	6.7700	-5.972%	6	263	-93.796%
2025-12-18	7.2500	7.2500	7.2000	7.2000	-9.548%	7	269	-94.167%
2025-12-17	7.4000	7.9600	7.4000	7.9600	+2.710%	26	269	-94.724%
2025-12-16	7.8000	7.8000	7.7500	7.7500	-0.768%	5	265	-94.581%
2025-12-15	7.8000	7.8100	7.8000	7.8100	-8.333%	3	262	-94.622%
2025-12-12	8.4600	8.5200	8.4500	8.5200	-2.629%	6	264	-95.070%
2025-12-11	8.7500	8.7500	8.7500	8.7500	-4.995%	1	263	-95.200%
2025-12-08	9.1900	9.2100	9.1900	9.2100	+2.447%	3	263	-95.440%
2025-12-04	8.9900	8.9900	8.9900	8.9900	-0.111%	1	263	-95.328%
2025-12-03	9.0000	9.0000	9.0000	9.0000	-10.803%	1	263	-95.333%
2025-12-02	9.7000	10.0900	9.7000	10.0900	+1.407%	3	264	-95.837%
2025-12-01	9.9500	9.9500	9.9500	9.9500	-2.451%	1	263	-95.779%
2025-11-28	10.3000	10.3000	10.2000	10.2000	-8.356%	2	264	-95.882%
2025-11-26	11.1300	11.1300	11.1300	11.1300	-2.625%	10	272	-96.226%
2025-11-25	11.4300	11.4300	11.4300	11.4300	-5.145%	8	272	-96.325%
2025-11-24	11.9000	12.0500	11.9000	12.0500	-13.558%	50	280	-96.515%
2025-11-21	14.1000	14.1300	13.9400	13.9400	-2.449%	21	244	-96.987%
2025-11-20	11.5100	14.2900	11.5100	14.2900	+9.923%	30	232	-97.061%
2025-11-18	13.8000	13.8000	12.7500	13.0000	+0.154%	101	219	-96.769%
2025-11-17	12.8000	12.9800	12.6000	12.9800	-4.065%	28	158	-96.764%
2025-11-13	11.4500	13.5300	11.4500	13.5300	+21.345%	3	147	-96.896%
2025-11-12	11.1500	11.1500	11.1500	11.1500	-10.800%	1	146	-96.233%
2025-11-07	12.5000	12.5000	12.5000	12.5000	-5.732%	4	146	-96.640%
2025-11-06	11.5100	13.2600	11.5100	13.2600	+21.096%	6	142	-96.833%
2025-11-03	10.9500	10.9500	10.9500	10.9500	-6.009%	4	136	-96.164%
2025-10-30	11.6500	11.6500	11.6500	11.6500	+8.879%	1	136	-96.395%
2025-10-28	10.4500	10.7000	10.4500	10.7000	+3.382%	2	135	-96.075%
2025-10-27	10.3500	10.3500	10.3500	10.3500	-15.510%	1	134	-95.942%
2025-10-23	12.2500	12.2500	12.2500	12.2500	+1.073%	1	134	-96.571%
2025-10-22	12.0800	12.1200	12.0800	12.1200	+0.581%	2	134	-96.535%
2025-10-21	12.0500	12.0500	12.0500	12.0500	-7.308%	1	134	-96.515%
2025-10-13	13.0000	13.0000	13.0000	13.0000	-9.281%	1	135	-96.769%
2025-10-10	11.9500	14.3300	11.9500	14.3300	+17.459%	5	134	-97.069%
2025-10-09	12.6500	12.7000	12.2000	12.2000	-3.937%	14	133	-96.557%
2025-09-30	12.7000	12.7000	12.7000	12.7000	+1.600%	3	124	-96.693%
2025-09-23	12.5000	12.5000	12.5000	12.5000	-1.186%	1	124	-96.640%
2025-09-22	12.2200	12.7000	12.2200	12.6500	-6.985%	41	124	-96.680%
2025-09-18	12.8300	13.6000	12.8300	13.6000	+3.817%	11	93	-96.912%
2025-09-17	13.8500	13.8500	13.1000	13.1000	-4.170%	2	88	-96.794%
2025-09-15	13.7400	13.7400	13.6500	13.6700	-10.302%	62	88	-96.928%
2025-09-12	15.1900	15.2400	15.1900	15.2400	-11.652%	26	65	-97.244%
2025-09-11	17.2500	17.2500	17.2500	17.2500	-10.853%	1	42	-97.565%
2025-09-09	19.4100	19.9500	19.3200	19.3500	-2.568%	29	41	-97.829%
2025-09-08	19.8600	19.8600	19.8600	19.8600	-5.743%	4	43	-97.885%
2025-09-03	20.3700	21.0700	20.3700	21.0700	+4.307%	9	45	-98.007%
2025-08-27	20.2000	20.2000	20.2000	20.2000	-8.639%	1	36	-97.921%
2025-08-22	22.1500	22.1500	22.0600	22.1100	-8.371%	27	35	-98.100%
2025-08-20	24.7500	24.8200	24.1300	24.1300	+7.007%	5	37	-98.259%
2025-08-19	22.5500	22.5500	22.5500	22.5500	-0.661%	1	34	-98.137%
2025-08-18	22.7000	22.7000	22.7000	22.7000	+0.576%	1	34	-98.150%
2025-08-15	22.5700	22.5700	22.5700	22.5700	-3.998%	1	33	-98.139%
2025-08-14	23.5100	23.5100	23.5100	23.5100	+2.619%	1	33	-98.214%
2025-08-12	22.7500	22.9100	22.7500	22.9100	+0.792%	2	32	-98.167%
2025-08-11	22.6500	22.7300	22.6500	22.7300	0.000%	30	30	-98.152%