Dark

TSLA20260821P250
TSLA Aug 21 2026 250.00 Put (TSLA260821P00250000)
option OPRA

EOD

Jul 31, 2026

0.6200-24.390%(-0.2000)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7800	1.0500	0.6100	0.6200	-24.390%	461	4,915	0.000%
2026-07-30	1.3500	1.3500	0.8200	0.8200	-54.190%	880	4,817	-24.390%
2026-07-29	1.1900	1.8200	1.1100	1.7900	+40.945%	694	4,561	-65.363%
2026-07-28	1.4000	1.7000	1.0900	1.2700	-5.224%	624	4,730	-51.181%
2026-07-27	1.3500	1.7700	1.1500	1.3400	-8.844%	838	4,702	-53.731%
2026-07-24	1.1900	1.9900	1.0400	1.4700	+20.492%	1,435	4,763	-57.823%
2026-07-23	0.5900	1.4000	0.5300	1.2200	+205.000%	3,139	4,701	-49.180%
2026-07-22	0.4300	0.4300	0.3500	0.4000	-6.977%	69	2,669	+55.000%
2026-07-21	0.5400	0.5400	0.4300	0.4300	-20.370%	48	2,640	+44.186%
2026-07-20	0.4400	0.5400	0.4400	0.5400	+8.000%	79	2,645	+14.815%
2026-07-17	0.5300	0.5300	0.4700	0.5000	+11.111%	38	2,615	+24.000%
2026-07-16	0.4300	0.4500	0.4200	0.4500	+12.500%	5	2,594	+37.778%
2026-07-15	0.4100	0.4100	0.3900	0.4000	-6.977%	29	2,595	+55.000%
2026-07-14	0.4700	0.4700	0.4300	0.4300	-15.686%	7	2,570	+44.186%
2026-07-13	0.5200	0.5200	0.4900	0.5100	+4.082%	16	2,569	+21.569%
2026-07-10	0.4700	0.5000	0.4500	0.4900	-3.922%	60	2,565	+26.531%
2026-07-09	0.6300	0.6300	0.4800	0.5100	-19.048%	73	2,587	+21.569%
2026-07-08	0.6100	0.6800	0.6000	0.6300	+5.000%	497	2,558	-1.587%
2026-07-07	0.5600	0.6200	0.5600	0.6000	+9.091%	148	2,381	+3.333%
2026-07-06	0.6300	0.6300	0.5200	0.5500	-31.250%	255	2,283	+12.727%
2026-07-02	0.6300	0.8000	0.6300	0.8000	+26.984%	148	2,016	-22.500%
2026-07-01	0.6500	0.6600	0.6200	0.6300	-4.545%	41	2,016	-1.587%
2026-06-30	0.7300	0.7400	0.6600	0.6600	-17.500%	11	2,018	-6.061%
2026-06-29	1.1000	1.1000	0.8000	0.8000	-27.273%	46	2,016	-22.500%
2026-06-26	1.3300	1.3300	1.0500	1.1000	-17.293%	76	2,010	-43.636%
2026-06-25	1.3900	1.4000	1.3100	1.3300	-5.000%	23	2,007	-53.383%
2026-06-24	1.2100	1.4500	1.2100	1.4000	+8.527%	32	2,006	-55.714%
2026-06-23	1.1500	1.2900	1.1300	1.2900	+34.375%	173	1,995	-51.938%
2026-06-22	1.0900	1.0900	0.9600	0.9600	-19.328%	118	1,880	-35.417%
2026-06-18	1.2300	1.3800	1.1900	1.1900	+6.250%	20	1,917	-47.899%
2026-06-17	1.1100	1.1400	1.0700	1.1200	+3.704%	42	1,917	-44.643%
2026-06-16	1.1300	1.1300	1.0700	1.0800	-4.425%	73	1,917	-42.593%
2026-06-15	1.3300	1.3300	1.1300	1.1300	-30.247%	314	1,702	-45.133%
2026-06-12	1.9900	2.0500	1.6200	1.6200	-10.989%	31	1,702	-61.728%
2026-06-11	2.3500	2.3500	1.8200	1.8200	-23.207%	222	1,702	-65.934%
2026-06-10	2.1300	2.4500	1.9900	2.3700	+16.176%	123	1,572	-73.840%
2026-06-09	1.6100	2.4800	1.6000	2.0400	+17.919%	122	1,586	-69.608%
2026-06-08	1.9900	2.0200	1.7300	1.7300	-23.111%	92	1,580	-64.162%
2026-06-05	1.4500	2.3200	1.4500	2.2500	+57.343%	190	1,567	-72.444%
2026-06-04	1.4600	1.4900	1.4300	1.4300	-1.379%	21	1,524	-56.643%
2026-06-03	1.4300	1.5500	1.4100	1.4500	-2.685%	40	1,523	-57.241%
2026-06-02	1.5900	1.5900	1.4900	1.4900	-3.871%	11	1,519	-58.389%
2026-06-01	1.4500	1.5600	1.4400	1.5500	+13.139%	114	1,518	-60.000%
2026-05-29	1.4200	1.5000	1.3700	1.3700	-8.667%	22	1,444	-54.745%
2026-05-28	1.5200	1.5200	1.4500	1.5000	-3.226%	20	1,430	-58.667%
2026-05-27	1.4500	1.5700	1.4500	1.5500	+0.649%	260	1,442	-60.000%
2026-05-26	1.6000	1.6000	1.5400	1.5400	-8.333%	22	1,440	-59.740%
2026-05-22	1.7600	1.7700	1.6500	1.6800	-9.677%	24	1,439	-63.095%
2026-05-21	1.9500	2.0000	1.8500	1.8600	-8.824%	21	1,441	-66.667%
2026-05-20	2.1000	2.1500	2.0400	2.0400	-9.735%	51	1,441	-69.608%
2026-05-19	2.2500	2.4500	2.2500	2.2600	+7.109%	34	1,410	-72.566%
2026-05-18	2.0600	2.1400	1.8600	2.1100	+14.674%	216	1,410	-70.616%
2026-05-15	1.8600	1.8800	1.8100	1.8400	+8.876%	238	1,410	-66.304%
2026-05-14	1.7700	1.7700	1.6800	1.6900	-5.056%	15	1,497	-63.314%
2026-05-13	1.9100	1.9100	1.7500	1.7800	-11.000%	71	1,493	-65.169%
2026-05-12	1.7900	2.0000	1.7900	2.0000	+14.943%	10	1,493	-69.000%
2026-05-11	1.9600	2.0000	1.7400	1.7400	-9.845%	61	1,493	-64.368%
2026-05-08	1.8500	1.9400	1.8000	1.9300	-3.500%	75	1,485	-67.876%
2026-05-07	2.1000	2.1300	2.0000	2.0000	-9.091%	158	1,422	-69.000%
2026-05-06	2.5400	2.5500	2.1600	2.2000	-12.000%	109	1,506	-71.818%
2026-05-05	2.2700	2.6000	2.2100	2.5000	-1.186%	184	1,529	-75.200%
2026-05-04	2.5000	2.7100	2.4800	2.5300	+1.606%	74	1,523	-75.494%
2026-05-01	2.6200	2.6900	2.4400	2.4900	-9.455%	85	1,506	-75.100%
2026-04-30	3.0400	3.0400	2.6800	2.7500	-7.095%	172	1,506	-77.455%
2026-04-29	3.0500	3.1000	2.9600	2.9600	-1.333%	97	1,525	-79.054%
2026-04-28	3.2000	3.3000	2.9900	3.0000	-3.226%	29	1,518	-79.333%
2026-04-27	3.8500	3.8500	3.1000	3.1000	-4.615%	106	1,517	-80.000%
2026-04-24	3.4500	3.4500	3.2500	3.2500	-10.959%	18	1,416	-80.923%
2026-04-23	3.4500	3.6500	3.1500	3.6500	+14.063%	70	1,404	-83.014%
2026-04-22	3.2000	3.2000	3.0500	3.2000	-0.621%	432	1,418	-80.625%
2026-04-21	3.2300	3.2300	3.1400	3.2200	-0.923%	20	1,363	-80.745%
2026-04-20	2.9700	3.3500	2.9700	3.2500	+6.908%	60	1,363	-80.923%
2026-04-17	3.6000	3.6000	2.9800	3.0400	-21.039%	184	1,339	-79.605%
2026-04-16	4.0300	4.0500	3.8000	3.8500	+0.785%	47	1,333	-83.896%
2026-04-15	4.6800	4.6800	3.7800	3.8200	-20.747%	48	1,324	-83.770%
2026-04-14	5.4400	5.4400	4.8200	4.8200	-17.182%	34	1,334	-87.137%
2026-04-13	6.5000	6.5000	5.7000	5.8200	-14.412%	115	1,320	-89.347%
2026-04-10	6.8000	7.0500	6.7000	6.8000	-6.207%	25	1,313	-90.882%
2026-04-09	8.3000	8.5000	7.0500	7.2500	-11.585%	43	1,322	-91.448%
2026-04-08	6.7500	8.5500	6.5000	8.2000	+1.235%	114	1,322	-92.439%
2026-04-07	8.1600	9.3500	8.1000	8.1000	+4.922%	113	1,330	-92.346%
2026-04-06	6.7000	8.5000	6.7000	7.7200	+1.579%	167	1,262	-91.969%
2026-04-02	7.2500	7.6900	6.7700	7.6000	+31.488%	159	1,244	-91.842%
2026-04-01	6.0900	6.1400	5.7800	5.7800	-11.077%	6	1,244	-89.273%
2026-03-31	7.6500	7.6500	6.5000	6.5000	-24.419%	113	1,242	-90.462%
2026-03-30	7.9500	9.0000	7.6200	8.6000	+3.614%	72	1,268	-92.791%
2026-03-27	7.6200	8.4000	7.4500	8.3000	+17.730%	253	1,275	-92.530%
2026-03-26	6.3000	7.2000	6.3000	7.0500	+19.492%	15	1,059	-91.206%
2026-03-25	5.3500	5.9000	5.3100	5.9000	-4.839%	63	1,054	-89.492%
2026-03-24	6.0500	6.2000	6.0500	6.2000	0.000%	9	1,073	-90.000%
2026-03-23	6.5800	6.5800	5.9500	6.2000	-21.220%	129	1,064	-90.000%
2026-03-20	7.2500	7.8700	6.7200	7.8700	+21.077%	46	1,014	-92.122%
2026-03-19	6.7500	6.7700	6.3500	6.5000	+13.043%	65	1,009	-90.462%
2026-03-18	5.2000	5.7500	5.2000	5.7500	+6.481%	49	1,022	-89.217%
2026-03-17	5.8000	5.8000	5.4000	5.4000	-13.600%	16	1,024	-88.519%
2026-03-16	6.0600	6.3000	6.0600	6.2500	-10.072%	9	1,028	-90.080%
2026-03-13	7.0500	7.0500	6.9500	6.9500	-0.714%	2	1,026	-91.079%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+15.702%	1	1,025	-91.143%
2026-03-11	5.8500	6.0500	5.8500	6.0500	-4.724%	15	1,025	-89.752%
2026-03-10	6.2500	6.5000	6.2500	6.3500	-5.224%	14	1,020	-90.236%
2026-03-09	7.3000	8.3500	6.7000	6.7000	-2.475%	26	1,030	-90.746%
2026-03-06	6.8900	6.9200	6.6200	6.8700	+8.531%	85	1,029	-90.975%
2026-03-05	5.9000	6.3300	5.8000	6.3300	+10.858%	61	1,022	-90.205%
2026-03-04	6.2600	6.2600	5.7100	5.7100	-19.577%	11	1,034	-89.142%
2026-03-03	7.4100	7.8000	7.1000	7.1000	+15.447%	167	1,033	-91.268%
2026-03-02	7.0000	7.0000	6.0500	6.1500	-3.906%	98	917	-89.919%
2026-02-27	6.0900	6.4000	6.0900	6.4000	+3.226%	3	866	-90.313%
2026-02-26	5.7000	6.2000	5.7000	6.2000	+10.320%	129	864	-90.000%
2026-02-25	5.5400	5.6500	5.5400	5.6200	-6.333%	5	826	-88.968%
2026-02-24	6.0000	6.0800	6.0000	6.0000	-12.023%	16	826	-89.667%
2026-02-23	6.0800	6.8200	6.0800	6.8200	+16.581%	34	816	-90.909%
2026-02-20	5.8500	5.9400	5.7300	5.8500	-5.032%	4	820	-89.402%
2026-02-18	6.2600	6.2600	6.1600	6.1600	-9.278%	2	820	-89.935%
2026-02-17	7.5000	7.5000	6.6500	6.7900	+8.640%	36	820	-90.869%
2026-02-13	6.5000	6.5100	6.2500	6.2500	-8.759%	142	672	-90.080%
2026-02-12	5.8000	6.8500	5.8000	6.8500	+14.167%	12	672	-90.949%
2026-02-11	5.8000	6.2000	5.8000	6.0000	+0.840%	29	678	-89.667%
2026-02-10	6.2500	6.2500	5.9500	5.9500	-6.593%	19	676	-89.580%
2026-02-09	6.3700	6.3700	6.3700	6.3700	-9.645%	1	669	-90.267%
2026-02-06	8.1700	8.1700	7.0500	7.0500	-16.071%	45	668	-91.206%
2026-02-05	8.1500	8.5200	8.0500	8.4000	+13.208%	10	651	-92.619%
2026-02-04	7.4300	8.1000	7.4200	7.4200	+11.411%	34	647	-91.644%
2026-02-03	6.3200	6.6600	6.2100	6.6600	+10.083%	4	648	-90.691%
2026-02-02	6.4500	6.5300	6.0500	6.0500	-7.066%	24	643	-89.752%
2026-01-29	6.6500	6.8700	6.5100	6.5100	+10.339%	5	634	-90.476%
2026-01-28	5.9000	5.9000	5.9000	5.9000	-7.087%	2	638	-89.492%
2026-01-26	6.2000	6.3500	6.2000	6.3500	+6.723%	9	640	-90.236%
2026-01-23	5.9500	5.9500	5.9500	5.9500	0.000%	2	633	-89.580%
2026-01-22	6.1000	6.1000	5.9500	5.9500	-17.931%	5	632	-89.580%
2026-01-20	6.8100	7.2500	6.8100	7.2500	+14.173%	2	631	-91.448%
2026-01-16	6.2300	6.6000	6.2300	6.3500	-5.646%	6	631	-90.236%
2026-01-15	6.7300	6.7300	6.7300	6.7300	-5.211%	4	631	-90.788%
2026-01-14	7.0600	7.1000	7.0600	7.1000	+9.231%	4	627	-91.268%
2026-01-13	6.6500	6.6500	6.4500	6.5000	-2.256%	4	624	-90.462%
2026-01-12	6.8500	6.8500	6.6500	6.6500	-8.149%	153	623	-90.677%
2026-01-09	7.2400	7.2400	7.2400	7.2400	-7.179%	3	704	-91.436%
2026-01-08	8.1500	8.1500	7.8000	7.8000	-8.235%	4	702	-92.051%
2026-01-06	8.6000	8.8500	8.5000	8.5000	+8.974%	6	703	-92.706%
2026-01-05	8.1500	8.2000	7.8000	7.8000	-7.473%	11	700	-92.051%
2026-01-02	8.2000	8.4300	8.2000	8.4300	+3.436%	20	700	-92.645%
2025-12-31	8.1000	8.1500	7.9900	8.1500	+0.369%	8	698	-92.393%
2025-12-30	8.1500	8.1500	8.0000	8.1200	+2.785%	40	698	-92.365%
2025-12-29	7.7200	7.9000	7.7200	7.9000	+10.181%	2	664	-92.152%
2025-12-23	7.2500	7.2500	7.1700	7.1700	-3.758%	11	662	-91.353%
2025-12-22	7.7000	7.7000	7.4500	7.4500	-9.035%	12	662	-91.678%
2025-12-18	8.5800	8.5800	8.0800	8.1900	-1.325%	40	651	-92.430%
2025-12-17	8.3500	8.3700	8.3000	8.3000	-0.599%	4	641	-92.530%
2025-12-15	8.8000	8.8000	8.3500	8.3500	-7.938%	18	640	-92.575%
2025-12-12	9.6200	9.6400	9.0700	9.0700	-7.354%	3	636	-93.164%
2025-12-11	9.7900	9.7900	9.7900	9.7900	-0.102%	1	637	-93.667%
2025-12-09	9.8000	9.8000	9.8000	9.8000	-6.130%	1	637	-93.673%
2025-12-08	10.0700	10.4400	10.0700	10.4400	+6.858%	5	637	-94.061%
2025-12-05	9.7900	9.7900	9.7700	9.7700	-3.744%	3	636	-93.654%
2025-12-04	10.0900	10.1500	9.9300	10.1500	-0.490%	10	639	-93.892%
2025-12-03	10.2000	10.2000	10.2000	10.2000	-10.132%	2	644	-93.922%
2025-12-02	11.2000	11.3500	11.2000	11.3500	+0.354%	2	644	-94.537%
2025-12-01	11.5100	11.5300	11.3100	11.3100	-2.078%	4	643	-94.518%
2025-11-28	11.9000	11.9000	11.5500	11.5500	-4.703%	2	644	-94.632%
2025-11-26	12.5700	12.5700	12.1200	12.1200	-7.269%	3	644	-94.884%
2025-11-25	13.0000	13.1200	12.9200	13.0700	-2.317%	50	644	-95.256%
2025-11-24	14.0900	14.0900	13.2600	13.3800	-15.637%	5	627	-95.366%
2025-11-21	15.8600	15.8600	15.8600	15.8600	+2.191%	1	627	-96.091%
2025-11-20	15.5200	15.5200	15.5200	15.5200	+2.240%	1	628	-96.005%
2025-11-19	14.0700	15.1800	14.0700	15.1800	+4.545%	72	629	-95.916%
2025-11-18	15.4500	15.6500	14.3100	14.5200	-1.693%	18	632	-95.730%
2025-11-17	14.1000	14.7700	13.5100	14.7700	-11.821%	13	631	-95.802%
2025-11-14	17.1200	17.1200	16.7500	16.7500	+7.856%	2	623	-96.299%
2025-11-13	13.0000	15.5300	13.0000	15.5300	+23.450%	8	622	-96.008%
2025-11-12	12.8200	12.8200	12.4400	12.5800	-0.710%	5	617	-95.072%
2025-11-11	12.6900	12.6900	12.6600	12.6700	-1.630%	8	616	-95.107%
2025-11-10	13.1500	13.1500	12.8800	12.8800	-16.472%	2	608	-95.186%
2025-11-07	14.7300	15.4200	14.7300	15.4200	+21.513%	3	606	-95.979%
2025-11-05	13.8000	13.8000	12.6900	12.6900	-5.510%	33	606	-95.114%
2025-11-04	13.4300	13.4300	13.4300	13.4300	+8.481%	2	595	-95.383%
2025-11-03	12.5000	12.5000	12.2400	12.3800	-0.960%	23	593	-94.992%
2025-10-31	12.5000	12.5000	12.5000	12.5000	-4.141%	4	593	-95.040%
2025-10-30	12.4000	13.1000	12.4000	13.0400	+7.769%	25	593	-95.245%
2025-10-28	11.8500	12.1200	11.8500	12.1000	+2.979%	46	572	-94.876%
2025-10-27	12.0500	12.0500	11.7500	11.7500	-11.454%	51	545	-94.723%
2025-10-24	12.1000	13.2700	12.1000	13.2700	+7.276%	11	545	-95.328%
2025-10-23	13.8800	13.8800	12.3700	12.3700	-8.030%	7	539	-94.988%
2025-10-22	13.4500	13.4500	13.4500	13.4500	-0.884%	1	537	-95.390%
2025-10-20	13.5900	13.5900	13.4700	13.5700	-5.436%	29	536	-95.431%
2025-10-17	15.3500	15.3500	14.3500	14.3500	-3.432%	33	539	-95.679%
2025-10-16	14.8600	14.8600	14.8600	14.8600	+3.194%	6	538	-95.828%
2025-10-15	14.4000	14.4000	14.4000	14.4000	-1.370%	1	532	-95.694%
2025-10-14	14.6000	14.6000	14.6000	14.6000	-1.017%	1	533	-95.753%
2025-10-13	15.0000	15.0000	14.7500	14.7500	-8.385%	27	533	-95.797%
2025-10-10	14.3000	16.1000	14.3000	16.1000	+13.380%	15	529	-96.149%
2025-10-09	14.5000	14.5000	14.2000	14.2000	+1.646%	20	528	-95.634%
2025-10-08	15.0500	15.0500	13.9700	13.9700	-4.642%	4	516	-95.562%
2025-10-07	13.6500	14.7500	13.6500	14.6500	+7.169%	11	514	-95.768%
2025-10-06	14.2500	14.2500	13.6700	13.6700	-10.066%	14	506	-95.465%
2025-10-03	15.0500	15.2200	15.0500	15.2000	+7.420%	25	504	-95.921%
2025-10-02	12.6300	14.1500	12.6300	14.1500	+8.930%	2	483	-95.618%
2025-10-01	13.1000	13.1000	12.9900	12.9900	-7.872%	12	482	-95.227%
2025-09-29	13.9800	14.1000	13.9800	14.1000	-1.399%	4	477	-95.603%
2025-09-26	14.7000	14.7000	14.3000	14.3000	-3.962%	7	477	-95.664%
2025-09-25	14.8900	14.8900	14.8900	14.8900	+7.899%	1	472	-95.836%
2025-09-24	14.1900	14.1900	13.8000	13.8000	-7.939%	12	472	-95.507%
2025-09-19	15.3000	15.3000	14.9900	14.9900	-0.399%	3	465	-95.864%
2025-09-18	15.0500	15.0500	15.0500	15.0500	-1.954%	1	463	-95.880%
2025-09-16	15.5500	15.5500	15.3500	15.3500	-5.247%	5	462	-95.961%
2025-09-15	15.6500	16.2000	15.5000	16.2000	-7.163%	40	465	-96.173%
2025-09-12	18.6600	18.6600	17.3200	17.4500	-11.824%	8	444	-96.447%
2025-09-11	20.1500	20.1500	19.6700	19.7900	-10.533%	26	442	-96.867%
2025-09-09	22.4000	22.6000	22.0500	22.1200	-2.769%	326	450	-97.197%
2025-09-08	21.7000	22.7500	21.7000	22.7500	-0.219%	5	135	-97.275%
2025-09-05	22.8000	22.8000	22.8000	22.8000	-7.505%	1	137	-97.281%
2025-09-04	24.5100	24.6500	24.5100	24.6500	+2.537%	6	136	-97.485%
2025-09-03	23.3000	24.0400	23.3000	24.0400	-4.943%	5	136	-97.421%
2025-08-29	24.6400	25.3800	24.3700	25.2900	+7.434%	6	138	-97.548%
2025-08-28	23.1000	23.5600	23.0500	23.5400	+1.905%	10	138	-97.366%
2025-08-27	23.1200	23.2000	23.1000	23.1000	-3.468%	25	138	-97.316%
2025-08-26	23.9300	23.9300	23.9300	23.9300	+0.970%	4	119	-97.409%
2025-08-25	24.8000	24.8000	23.7000	23.7000	-5.578%	24	119	-97.384%
2025-08-22	27.8500	27.8500	24.8500	25.1000	-9.647%	23	115	-97.530%
2025-08-21	27.6900	27.7900	27.3900	27.7800	-0.251%	14	120	-97.768%
2025-08-20	27.3900	29.0800	27.3900	27.8500	+6.095%	50	106	-97.774%
2025-08-19	24.9200	26.2500	24.9200	26.2500	+3.143%	2	63	-97.638%
2025-08-18	25.9000	25.9000	25.4500	25.4500	-3.232%	13	62	-97.564%
2025-08-15	25.8200	26.3000	25.7500	26.3000	0.000%	7	57	-97.643%
2025-08-14	26.0000	26.3000	25.2900	26.3000	+3.543%	56	54	-97.643%
2025-08-13	25.4000	25.4000	25.4000	25.4000	-0.820%	1	4	-97.559%
2025-08-12	25.9700	25.9700	25.6100	25.6100	-0.156%	2	3	-97.579%
2025-08-11	25.6500	25.6500	25.6500	25.6500	0.000%	1	1	-97.583%