Dark

TSLA20260821P245
TSLA Aug 21 2026 245.00 Put (TSLA260821P00245000)
option OPRA

EOD

Jul 31, 2026

0.5400-23.944%(-0.1700)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5500	0.8400	0.5400	0.5400	-23.944%	67	900	0.000%
2026-07-30	0.9100	0.9300	0.7100	0.7100	-49.645%	20	920	-23.944%
2026-07-29	0.9900	1.4100	0.9900	1.4100	+48.421%	18	910	-61.702%
2026-07-28	1.1500	1.4100	0.9200	0.9500	-9.524%	411	910	-43.158%
2026-07-27	1.1600	1.3400	1.0200	1.0500	-24.460%	82	575	-48.571%
2026-07-24	0.9500	1.6200	0.9500	1.3900	+36.275%	112	568	-61.151%
2026-07-23	0.5800	1.1800	0.5800	1.0200	+218.750%	279	565	-47.059%
2026-07-22	0.3700	0.3700	0.3200	0.3200	-21.951%	198	461	+68.750%
2026-07-21	0.4800	0.4800	0.4000	0.4100	-10.870%	6	540	+31.707%
2026-07-20	0.4600	0.4600	0.4600	0.4600	+27.778%	1	535	+17.391%
2026-07-15	0.3800	0.3800	0.3600	0.3600	-21.739%	4	534	+50.000%
2026-07-10	0.4300	0.4600	0.4300	0.4600	+2.222%	114	530	+17.391%
2026-07-09	0.5100	0.5100	0.4500	0.4500	-23.729%	31	458	+20.000%
2026-07-08	0.5800	0.5900	0.5800	0.5900	+7.273%	130	428	-8.475%
2026-07-07	0.5400	0.5500	0.5400	0.5500	+7.843%	50	502	-1.818%
2026-07-06	0.5700	0.5900	0.5000	0.5100	-27.143%	78	461	+5.882%
2026-07-02	0.6000	0.7500	0.6000	0.7000	+20.690%	214	554	-22.857%
2026-07-01	0.5800	0.5800	0.5800	0.5800	-4.918%	18	554	-6.897%
2026-06-30	0.7500	0.7500	0.6100	0.6100	-15.278%	227	572	-11.475%
2026-06-29	0.8300	0.8300	0.7200	0.7200	-25.773%	18	648	-25.000%
2026-06-26	1.0500	1.0500	0.9600	0.9700	-19.835%	18	645	-44.330%
2026-06-25	1.1600	1.2400	1.1600	1.2100	+4.310%	27	645	-55.372%
2026-06-24	1.1600	1.1600	1.1600	1.1600	+4.505%	14	644	-53.448%
2026-06-23	1.0900	1.1100	1.0900	1.1100	+13.265%	3	645	-51.351%
2026-06-22	0.9800	0.9800	0.9800	0.9800	0.000%	2	643	-44.898%
2026-06-18	1.1900	1.2000	0.9800	0.9800	0.000%	99	579	-44.898%
2026-06-17	1.0500	1.0600	0.9800	0.9800	0.000%	24	579	-44.898%
2026-06-16	1.0000	1.0400	0.9800	0.9800	-22.835%	5	579	-44.898%
2026-06-15	1.3000	1.3000	1.2700	1.2700	-28.652%	10	669	-57.480%
2026-06-12	1.5200	1.8100	1.5200	1.7800	-0.559%	151	669	-69.663%
2026-06-11	2.0200	2.1400	1.7900	1.7900	-18.636%	16	669	-69.832%
2026-06-10	1.9300	2.2000	1.9300	2.2000	+13.990%	7	663	-75.455%
2026-06-09	1.4100	1.9300	1.4100	1.9300	+25.325%	7	661	-72.021%
2026-06-08	1.8600	1.8600	1.5400	1.5400	-1.911%	32	663	-64.935%
2026-06-05	1.5000	1.5700	1.5000	1.5700	+18.045%	8	662	-65.605%
2026-06-04	1.3200	1.3700	1.3200	1.3300	-2.206%	19	660	-59.398%
2026-06-03	1.4400	1.4400	1.3400	1.3600	-4.895%	7	661	-60.294%
2026-06-01	1.4100	1.4300	1.4100	1.4300	+13.492%	4	657	-62.238%
2026-05-29	1.2600	1.2600	1.2600	1.2600	-8.029%	4	657	-57.143%
2026-05-28	1.3700	1.3700	1.3700	1.3700	-5.517%	1	654	-60.584%
2026-05-27	1.4300	1.4500	1.4300	1.4500	0.000%	2	653	-62.759%
2026-05-26	1.5300	1.5300	1.3900	1.4500	-5.229%	26	654	-62.759%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-15.000%	3	653	-64.706%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-11.330%	11	650	-70.000%
2026-05-19	2.0500	2.0500	2.0300	2.0300	+8.556%	2	650	-73.399%
2026-05-18	1.8000	1.8700	1.8000	1.8700	+1.630%	9	650	-71.123%
2026-05-15	1.8400	1.8400	1.8400	1.8400	+15.000%	1	650	-70.652%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-6.433%	2	649	-66.250%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-3.933%	1	649	-68.421%
2026-05-12	1.7800	1.7800	1.7800	1.7800	0.000%	1	649	-69.663%
2026-05-11	1.7800	1.7800	1.7800	1.7800	0.000%	13	649	-69.663%
2026-05-08	1.6900	1.7800	1.6900	1.7800	-7.292%	22	661	-69.663%
2026-05-07	1.9200	1.9200	1.9200	1.9200	-15.419%	4	650	-71.875%
2026-05-05	2.2700	2.2700	2.2700	2.2700	-2.155%	1	650	-76.211%
2026-05-01	2.4900	2.4900	2.3200	2.3200	-17.730%	6	648	-76.724%
2026-04-28	2.8600	2.8600	2.8200	2.8200	+2.920%	16	648	-80.851%
2026-04-27	2.9500	2.9500	2.7400	2.7400	-11.039%	3	632	-80.292%
2026-04-24	3.0500	3.0800	2.8900	3.0800	+5.842%	6	630	-82.468%
2026-04-23	2.9100	2.9100	2.9100	2.9100	+1.394%	2	628	-81.443%
2026-04-22	2.8800	2.9300	2.8300	2.8700	-1.034%	788	628	-81.185%
2026-04-20	3.0000	3.0000	2.8900	2.9000	+6.227%	91	617	-81.379%
2026-04-17	2.9200	2.9200	2.7300	2.7300	-26.216%	7	530	-80.220%
2026-04-16	3.6300	3.7000	3.6300	3.7000	+5.114%	56	530	-85.405%
2026-04-15	4.2000	4.2400	3.4300	3.5200	-18.140%	22	586	-84.659%
2026-04-14	4.7800	4.9000	4.2500	4.3000	-18.868%	29	583	-87.442%
2026-04-13	5.4200	5.4500	5.3000	5.3000	-11.667%	28	603	-89.811%
2026-04-10	6.3000	6.4800	6.0000	6.0000	-20.000%	448	585	-91.000%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+23.967%	6	194	-92.800%
2026-04-08	6.0100	6.0500	6.0000	6.0500	-20.812%	3	188	-91.074%
2026-04-07	8.6000	8.6000	7.6400	7.6400	+1.192%	9	189	-92.932%
2026-04-06	6.2500	7.5500	6.2500	7.5500	+18.339%	3	184	-92.848%
2026-04-02	6.6700	6.6700	6.2000	6.3800	+20.377%	96	224	-91.536%
2026-04-01	5.6500	5.7500	5.2400	5.3000	-12.252%	12	224	-89.811%
2026-03-31	6.9800	6.9800	5.9700	6.0400	-25.432%	24	218	-91.060%
2026-03-30	7.1500	8.1300	6.9700	8.1000	+7.427%	87	209	-93.333%
2026-03-27	7.0200	7.6300	6.9900	7.5400	+33.451%	4	136	-92.838%
2026-03-26	5.6500	5.6500	5.6500	5.6500	+13.000%	4	133	-90.442%
2026-03-25	4.8200	5.0000	4.8200	5.0000	-11.504%	2	133	-89.200%
2026-03-23	5.6500	5.6500	5.6500	5.6500	-19.858%	1	133	-90.442%
2026-03-20	6.8000	7.0500	6.8000	7.0500	+22.609%	6	133	-92.340%
2026-03-19	6.0000	6.0000	5.7500	5.7500	+11.650%	6	133	-90.609%
2026-03-17	5.1500	5.1500	5.1500	5.1500	-19.531%	1	127	-89.515%
2026-03-13	6.4000	6.4000	6.4000	6.4000	+4.065%	2	127	-91.563%
2026-03-12	6.1500	6.1500	6.1500	6.1500	+12.637%	18	125	-91.220%
2026-03-11	5.5200	5.5200	5.4600	5.4600	-4.211%	11	130	-90.110%
2026-03-10	5.7000	5.7000	5.7000	5.7000	-1.724%	20	126	-90.526%
2026-03-05	5.8600	5.8600	5.8000	5.8000	+7.807%	12	110	-90.690%
2026-03-04	5.3800	5.3800	5.3800	5.3800	-21.230%	30	120	-89.963%
2026-03-03	6.8300	6.8300	6.8300	6.8300	+19.825%	2	109	-92.094%
2026-03-02	6.4500	6.4500	5.7000	5.7000	0.000%	25	109	-90.526%
2026-02-27	5.6800	5.7000	5.6800	5.7000	+11.546%	14	115	-90.526%
2026-02-25	5.1100	5.1100	5.1100	5.1100	-7.928%	1	122	-89.432%
2026-02-20	5.3200	5.5500	5.3200	5.5500	-11.058%	4	122	-90.270%
2026-02-17	6.3300	6.3300	6.2400	6.2400	-2.652%	2	123	-91.346%
2026-02-12	6.4100	6.4100	6.4100	6.4100	+0.156%	1	124	-91.576%
2026-02-06	6.6000	6.6000	6.4000	6.4000	-10.490%	4	123	-91.563%
2026-02-04	6.4500	7.1500	6.4500	7.1500	+27.679%	7	123	-92.448%
2026-02-03	5.6500	5.6500	5.6000	5.6000	-1.754%	2	130	-90.357%
2026-02-02	5.9000	5.9000	5.7000	5.7000	+1.968%	2	128	-90.526%
2026-01-30	5.6000	5.6000	5.5000	5.5900	-3.621%	12	129	-90.340%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+0.870%	5	127	-90.690%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-0.862%	4	127	-90.609%
2026-01-26	5.8600	5.8600	5.8000	5.8000	+3.571%	2	123	-90.690%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-2.609%	1	123	-90.357%
2026-01-21	5.7500	5.7500	5.7500	5.7500	-14.815%	10	122	-90.609%
2026-01-20	6.1000	6.7500	6.1000	6.7500	+18.421%	25	122	-92.000%
2026-01-16	6.1000	6.1000	5.7000	5.7000	-6.557%	8	125	-90.526%
2026-01-13	6.1000	6.1000	6.1000	6.1000	-9.630%	5	125	-91.148%
2026-01-09	6.7500	6.7500	6.7500	6.7500	-8.163%	3	120	-92.000%
2026-01-08	7.2800	7.3500	7.2800	7.3500	-10.366%	2	120	-92.653%
2026-01-06	7.9000	8.2000	7.9000	8.2000	+4.326%	3	120	-93.415%
2026-01-02	7.5500	7.8600	7.5500	7.8600	+4.106%	11	119	-93.130%
2025-12-31	7.5500	7.5500	7.5500	7.5500	+0.399%	10	118	-92.848%
2025-12-30	7.5200	7.5200	7.5200	7.5200	+0.940%	2	118	-92.819%
2025-12-29	7.4500	7.4500	7.4500	7.4500	+5.674%	1	118	-92.752%
2025-12-24	7.0500	7.0500	7.0500	7.0500	0.000%	2	118	-92.340%
2025-12-23	7.0500	7.0500	7.0500	7.0500	-8.442%	1	118	-92.340%
2025-12-19	7.7000	7.7000	7.7000	7.7000	+0.654%	13	118	-92.987%
2025-12-18	7.7000	7.7000	7.6000	7.6500	-10.000%	35	118	-92.941%
2025-12-17	8.3200	8.5000	8.2500	8.5000	+2.533%	3	113	-93.647%
2025-12-15	8.2900	8.2900	8.2900	8.2900	-8.398%	10	112	-93.486%
2025-12-12	8.6500	9.0800	8.6500	9.0500	+0.556%	7	122	-94.033%
2025-12-11	9.0000	9.0000	9.0000	9.0000	+2.273%	1	123	-94.000%
2025-12-10	8.8000	8.8000	8.8000	8.8000	-9.278%	1	123	-93.864%
2025-12-08	9.7000	9.7000	9.7000	9.7000	+4.865%	2	123	-94.433%
2025-12-05	9.2500	9.2500	9.2500	9.2500	-3.141%	1	123	-94.162%
2025-12-04	9.5500	9.5500	9.5500	9.5500	-8.173%	5	123	-94.346%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-2.985%	2	124	-94.808%
2025-12-01	10.8400	10.8400	10.4800	10.7200	-6.130%	7	126	-94.963%
2025-11-26	11.9000	11.9000	11.4200	11.4200	-6.927%	3	126	-95.271%
2025-11-25	12.2000	12.3400	12.2000	12.2700	-1.446%	80	126	-95.599%
2025-11-24	12.5900	12.5900	12.4400	12.4500	-15.133%	4	102	-95.663%
2025-11-20	14.6700	14.6700	14.6700	14.6700	+3.895%	1	102	-96.319%
2025-11-19	13.2100	14.1200	13.2100	14.1200	+3.595%	3	103	-96.176%
2025-11-18	14.6500	14.6500	13.5000	13.6300	+2.251%	27	101	-96.038%
2025-11-17	13.1400	13.3300	12.6100	13.3300	-17.359%	6	85	-95.949%
2025-11-14	16.1300	16.1300	16.1300	16.1300	+32.213%	1	83	-96.652%
2025-11-13	12.2000	12.2000	12.2000	12.2000	+4.274%	1	83	-95.574%
2025-11-12	11.7400	11.8400	11.7000	11.7000	-1.099%	4	83	-95.385%
2025-11-11	11.8200	11.8300	11.8000	11.8300	-1.826%	8	82	-95.435%
2025-11-10	12.2600	12.2600	12.0500	12.0500	-0.823%	4	77	-95.519%
2025-11-05	12.8400	12.9000	12.1200	12.1500	-2.644%	13	75	-95.556%
2025-11-04	12.4800	12.4800	12.4800	12.4800	+7.216%	4	78	-95.673%
2025-11-03	11.6400	11.6400	11.6400	11.6400	+1.659%	1	78	-95.361%
2025-10-30	11.4500	11.4500	11.4500	11.4500	+1.959%	17	78	-95.284%
2025-10-29	11.2300	11.2300	11.2300	11.2300	-9.654%	1	62	-95.191%
2025-10-24	11.4300	12.4300	11.4300	12.4300	-2.510%	8	61	-95.656%
2025-10-20	12.6600	12.7500	12.6600	12.7500	-5.904%	9	57	-95.765%
2025-10-17	13.5500	13.5500	13.5500	13.5500	-4.577%	22	50	-96.015%
2025-10-13	14.2000	14.2000	14.2000	14.2000	-5.648%	1	49	-96.197%
2025-10-10	15.0500	15.0500	15.0500	15.0500	+11.481%	1	49	-96.412%
2025-10-09	13.5000	13.5500	13.5000	13.5000	+1.887%	12	48	-96.000%
2025-10-08	13.2500	13.2500	13.2500	13.2500	+2.317%	1	38	-95.925%
2025-10-07	12.9500	12.9500	12.9500	12.9500	-3.717%	3	37	-95.830%
2025-10-06	13.4500	13.4500	13.4500	13.4500	+13.215%	1	37	-95.985%
2025-10-02	11.8800	11.8800	11.8800	11.8800	-10.340%	1	38	-95.455%
2025-09-30	13.6000	13.6000	13.2500	13.2500	-0.226%	16	39	-95.925%
2025-09-24	13.5500	13.5500	13.2800	13.2800	+1.607%	13	25	-95.934%
2025-09-22	13.0700	13.0700	13.0700	13.0700	-8.281%	1	12	-95.868%
2025-09-19	14.2500	14.2500	14.2500	14.2500	-0.697%	1	11	-96.211%
2025-09-18	14.3500	14.3500	14.3500	14.3500	-12.017%	1	10	-96.237%
2025-09-12	16.1200	16.3100	16.1200	16.3100	-21.093%	2	10	-96.689%
2025-09-09	20.6700	20.6700	20.6700	20.6700	-2.958%	2	9	-97.388%
2025-09-08	21.3000	21.3000	21.3000	21.3000	-0.234%	2	10	-97.465%
2025-09-05	21.3500	21.3500	21.3500	21.3500	-4.389%	1	8	-97.471%
2025-08-26	22.2500	22.3300	22.2500	22.3300	-14.608%	4	4	-97.582%
2025-08-21	26.5600	26.5600	26.1500	26.1500	-1.692%	3	4	-97.935%
2025-08-20	26.9600	27.0400	26.6000	26.6000	+6.913%	6	5	-97.970%
2025-08-19	24.8800	24.8800	24.8800	24.8800	+3.926%	1	3	-97.830%
2025-08-18	23.9400	23.9400	23.9400	23.9400	-4.431%	1	2	-97.744%
2025-08-14	25.0500	25.0500	25.0500	25.0500	0.000%	1	1	-97.844%