Dark

TSLA20260821P260
TSLA Aug 21 2026 260.00 Put (TSLA260821P00260000)
option OPRA

EOD

Jul 31, 2026

0.9900-27.206%(-0.3700)458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2000	1.7600	0.9900	0.9900	-27.206%	458	3,268	0.000%
2026-07-30	2.3200	2.3200	1.2500	1.3600	-51.429%	412	3,169	-27.206%
2026-07-29	1.9300	2.9000	1.7700	2.8000	+51.351%	294	3,202	-64.643%
2026-07-28	2.2500	2.7500	1.8100	1.8500	-9.314%	471	3,219	-46.486%
2026-07-27	2.2000	2.7900	1.7000	2.0400	-7.273%	160	3,107	-51.471%
2026-07-24	1.6600	2.9400	1.6300	2.2000	+40.127%	2,019	3,053	-55.000%
2026-07-23	0.8700	2.0700	0.8600	1.5700	+220.408%	494	2,525	-36.943%
2026-07-22	0.4800	0.4900	0.4200	0.4900	-5.769%	39	2,385	+102.041%
2026-07-21	0.5500	0.5500	0.5200	0.5200	-20.000%	10	2,383	+90.385%
2026-07-20	0.5800	0.6500	0.5800	0.6500	+14.035%	5	2,387	+52.308%
2026-07-17	0.6000	0.6200	0.5700	0.5700	+11.765%	9	2,386	+73.684%
2026-07-16	0.5100	0.5500	0.4900	0.5100	+8.511%	539	2,386	+94.118%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-11.321%	21	1,947	+110.638%
2026-07-14	0.5500	0.5500	0.5200	0.5300	-14.516%	13	1,956	+86.792%
2026-07-13	0.6300	0.6400	0.6100	0.6200	+12.727%	5	1,954	+59.677%
2026-07-10	0.5300	0.5500	0.5300	0.5500	-6.780%	2	1,954	+80.000%
2026-07-09	0.7600	0.7600	0.5900	0.5900	-26.250%	161	1,956	+67.797%
2026-07-08	0.7700	0.8100	0.7300	0.8000	+11.111%	93	2,061	+23.750%
2026-07-07	0.6500	0.7200	0.6500	0.7200	+16.129%	61	2,080	+37.500%
2026-07-06	0.7300	0.7300	0.6200	0.6200	-38.000%	116	2,052	+59.677%
2026-07-02	0.7000	1.0000	0.7000	1.0000	+38.889%	154	1,838	-1.000%
2026-07-01	0.7800	0.7800	0.7000	0.7200	-8.861%	19	1,838	+37.500%
2026-06-30	0.8600	0.8800	0.7900	0.7900	-17.708%	38	1,828	+25.316%
2026-06-29	1.1400	1.1400	0.9600	0.9600	-31.915%	2	1,847	+3.125%
2026-06-26	1.4100	1.4100	1.2800	1.4100	-14.545%	51	1,845	-29.787%
2026-06-25	1.6700	1.6900	1.6200	1.6500	-5.172%	5	1,852	-40.000%
2026-06-24	1.5700	1.7800	1.5200	1.7400	+6.748%	29	1,849	-43.103%
2026-06-23	1.4100	1.6300	1.3900	1.6300	+42.982%	45	1,856	-39.264%
2026-06-22	1.2200	1.2200	1.1400	1.1400	-8.065%	61	1,878	-13.158%
2026-06-18	1.5300	1.5300	1.2400	1.2400	-0.800%	97	1,915	-20.161%
2026-06-17	1.3200	1.3400	1.2500	1.2500	-3.101%	27	1,915	-20.800%
2026-06-16	1.3300	1.3800	1.2800	1.2900	-7.857%	7	1,915	-23.256%
2026-06-15	1.5200	1.5200	1.4000	1.4000	-28.205%	32	1,913	-29.286%
2026-06-12	2.2700	2.6000	1.9500	1.9500	-17.722%	7	1,913	-49.231%
2026-06-11	2.6800	2.8700	2.3500	2.3700	-19.388%	41	1,913	-58.228%
2026-06-10	2.5100	2.9800	2.4900	2.9400	+24.051%	404	1,907	-66.327%
2026-06-09	1.9000	3.0200	1.9000	2.3700	+16.176%	62	1,717	-58.228%
2026-06-08	2.3600	2.3600	2.0300	2.0400	-25.275%	13	1,733	-51.471%
2026-06-05	1.8000	2.7300	1.8000	2.7300	+58.721%	71	1,726	-63.736%
2026-06-04	1.7000	1.7700	1.7000	1.7200	-1.714%	65	1,681	-42.442%
2026-06-03	1.7400	1.8500	1.7100	1.7500	-2.778%	69	1,681	-43.429%
2026-06-02	1.9600	1.9600	1.7200	1.8000	-5.263%	291	1,677	-45.000%
2026-06-01	1.7000	1.9000	1.7000	1.9000	+15.152%	9	1,684	-47.895%
2026-05-29	1.6500	1.6500	1.6500	1.6500	-5.172%	5	1,681	-40.000%
2026-05-28	1.7500	1.7500	1.7300	1.7400	-5.435%	4	1,681	-43.103%
2026-05-27	1.7100	1.8400	1.7100	1.8400	+2.222%	364	1,683	-46.196%
2026-05-26	1.9000	1.9000	1.8000	1.8000	-8.163%	13	1,677	-45.000%
2026-05-22	2.0000	2.0400	1.9400	1.9600	-12.500%	11	1,677	-49.490%
2026-05-21	2.2500	2.2500	2.2400	2.2400	-17.037%	5	1,675	-55.804%
2026-05-19	2.5800	2.8500	2.5800	2.7000	+12.500%	15	1,675	-63.333%
2026-05-18	2.3100	2.5200	2.2600	2.4000	+8.597%	30	1,675	-58.750%
2026-05-15	2.1500	2.2100	2.1400	2.2100	+11.616%	20	1,675	-55.204%
2026-05-14	2.0300	2.0300	1.9800	1.9800	-6.604%	8	1,655	-50.000%
2026-05-13	2.1600	2.1600	2.1200	2.1200	-2.304%	2	1,660	-53.302%
2026-05-12	2.1200	2.1700	2.1200	2.1700	+1.402%	4	1,660	-54.378%
2026-05-11	2.3800	2.3800	2.1400	2.1400	-3.167%	29	1,660	-53.738%
2026-05-08	2.2700	2.2700	2.1500	2.2100	-8.299%	16	1,662	-55.204%
2026-05-07	2.4500	2.5700	2.4100	2.4100	-16.319%	74	1,663	-58.921%
2026-05-06	2.8800	2.8800	2.8800	2.8800	-6.189%	2	1,666	-65.625%
2026-05-05	2.7700	3.1000	2.6900	3.0700	+2.676%	263	1,668	-67.752%
2026-05-04	3.0700	3.3400	2.9900	2.9900	-0.664%	49	1,677	-66.890%
2026-05-01	3.3500	3.3500	2.9600	3.0100	-12.754%	43	1,641	-67.110%
2026-04-30	3.5000	3.5000	3.4500	3.4500	-10.390%	2	1,641	-71.304%
2026-04-29	3.8000	3.9000	3.7500	3.8500	+4.054%	34	1,640	-74.286%
2026-04-28	3.7200	3.9500	3.7000	3.7000	-2.632%	132	1,629	-73.243%
2026-04-27	4.7000	4.7000	3.7400	3.8000	-5.000%	27	1,532	-73.947%
2026-04-24	4.1500	4.1500	4.0000	4.0000	-5.882%	8	1,525	-75.250%
2026-04-23	4.0100	4.5000	3.8500	4.2500	+10.390%	21	1,524	-76.706%
2026-04-22	3.8000	3.9500	3.7100	3.8500	-4.938%	660	1,525	-74.286%
2026-04-21	3.8000	4.0500	3.8000	4.0500	+5.195%	122	1,256	-75.556%
2026-04-20	3.6500	4.1500	3.6500	3.8500	+5.479%	31	1,256	-74.286%
2026-04-17	4.1000	4.2500	3.5500	3.6500	-20.996%	12	1,254	-72.877%
2026-04-16	4.7500	4.8700	4.6200	4.6200	-0.645%	12	1,257	-78.571%
2026-04-15	5.6000	5.6000	4.6000	4.6500	-20.240%	28	1,262	-78.710%
2026-04-14	6.4000	6.4000	5.8000	5.8300	-15.507%	10	1,264	-83.019%
2026-04-13	7.9000	7.9000	6.8500	6.9000	-18.824%	26	1,266	-85.652%
2026-04-10	8.6200	8.6200	8.2000	8.5000	-3.409%	17	1,271	-88.353%
2026-04-09	9.4000	9.4800	8.6000	8.8000	-10.204%	94	1,269	-88.750%
2026-04-08	7.3000	10.3500	7.3000	9.8000	-5.769%	21	1,292	-89.898%
2026-04-07	9.7500	11.3800	9.7500	10.4000	+11.828%	74	1,303	-90.481%
2026-04-06	8.1000	10.0000	8.1000	9.3000	+4.494%	42	1,300	-89.355%
2026-04-02	8.1500	9.2500	8.1500	8.9000	+30.882%	157	1,150	-88.876%
2026-04-01	7.2400	7.2400	6.8000	6.8000	-10.526%	74	1,150	-85.441%
2026-03-31	8.9000	8.9500	7.6000	7.6000	-26.285%	123	1,088	-86.974%
2026-03-30	8.9600	10.3100	8.9600	10.3100	+5.635%	18	1,047	-90.398%
2026-03-27	9.4000	10.0500	8.7500	9.7600	+28.421%	249	1,042	-89.857%
2026-03-26	7.2500	7.6000	7.1500	7.6000	+13.433%	7	832	-86.974%
2026-03-25	6.2500	6.7500	6.2300	6.7000	-2.899%	13	832	-85.224%
2026-03-24	7.2500	7.2500	6.9000	6.9000	-4.828%	2	823	-85.652%
2026-03-23	7.7500	7.7500	7.1000	7.2500	-21.196%	32	823	-86.345%
2026-03-20	8.2100	9.2000	7.8500	9.2000	+23.490%	72	828	-89.239%
2026-03-19	7.8000	7.8000	7.4500	7.4500	+10.534%	22	808	-86.711%
2026-03-18	6.0800	6.7400	6.0700	6.7400	+2.121%	20	808	-85.312%
2026-03-17	6.6300	6.6300	6.6000	6.6000	-9.091%	10	806	-85.000%
2026-03-16	7.4000	7.4000	7.0500	7.2600	-11.029%	13	803	-86.364%
2026-03-13	8.1600	8.1600	8.1600	8.1600	+1.873%	5	812	-87.868%
2026-03-12	7.7200	8.0100	7.7200	8.0100	+17.794%	2	807	-87.640%
2026-03-11	7.0000	7.0000	6.8000	6.8000	-3.819%	7	805	-85.441%
2026-03-10	7.3500	7.3500	7.0700	7.0700	-14.095%	4	807	-85.997%
2026-03-09	9.7000	9.7000	8.2300	8.2300	+2.236%	23	808	-87.971%
2026-03-06	8.0500	8.0500	8.0500	8.0500	+4.545%	150	807	-87.702%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+14.925%	3	759	-87.143%
2026-03-04	7.5500	7.5500	6.7000	6.7000	-16.145%	14	762	-85.224%
2026-03-03	8.5500	9.1800	7.9900	7.9900	+10.972%	25	763	-87.610%
2026-03-02	7.6700	7.6700	7.1800	7.2000	-0.277%	23	745	-86.250%
2026-02-26	7.2200	7.2200	7.2200	7.2200	+11.077%	2	743	-86.288%
2026-02-25	6.4500	6.5000	6.4000	6.5000	-6.475%	7	743	-84.769%
2026-02-24	6.9500	6.9500	6.9500	6.9500	-13.125%	1	743	-85.755%
2026-02-23	7.4000	8.0000	7.4000	8.0000	+15.942%	5	743	-87.625%
2026-02-20	6.9700	7.0800	6.6500	6.9000	-2.542%	37	742	-85.652%
2026-02-19	7.6700	7.6700	7.0800	7.0800	-0.979%	505	735	-86.017%
2026-02-18	7.3000	7.3000	7.1500	7.1500	-13.333%	2	235	-86.154%
2026-02-17	8.6400	8.8000	8.2500	8.2500	+14.583%	5	235	-88.000%
2026-02-13	7.8600	7.8600	7.0200	7.2000	-8.861%	7	228	-86.250%
2026-02-12	6.5100	7.9000	6.5100	7.9000	+17.910%	5	228	-87.468%
2026-02-11	6.8500	6.9200	6.6700	6.7000	-5.634%	23	227	-85.224%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-11.801%	1	238	-86.056%
2026-02-06	8.6000	8.6000	8.0500	8.0500	-21.845%	4	238	-87.702%
2026-02-05	9.2800	10.7500	9.2800	10.3000	+19.075%	24	238	-90.388%
2026-02-04	7.4500	9.0100	7.4500	8.6500	+20.642%	35	223	-88.555%
2026-02-02	7.3000	7.3000	7.1700	7.1700	+2.429%	2	238	-86.192%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-3.448%	1	237	-85.857%
2026-01-26	7.3000	7.3000	7.0500	7.2500	+4.167%	6	238	-86.345%
2026-01-23	6.6500	6.9600	6.6500	6.9600	-5.946%	2	240	-85.776%
2026-01-21	7.4000	7.4000	7.4000	7.4000	-9.202%	2	240	-86.622%
2026-01-20	8.0000	8.1500	8.0000	8.1500	+14.789%	3	242	-87.853%
2026-01-16	7.1800	7.1800	7.0100	7.1000	-7.432%	7	237	-86.056%
2026-01-15	7.6700	7.6700	7.6700	7.6700	+0.656%	1	237	-87.093%
2026-01-13	7.6500	7.6500	7.6200	7.6200	-2.558%	9	237	-87.008%
2026-01-12	8.2300	8.2300	7.8200	7.8200	-13.304%	2	240	-87.340%
2026-01-08	9.5500	9.5500	9.0200	9.0200	-6.528%	3	240	-89.024%
2026-01-07	9.6500	9.6500	9.6500	9.6500	0.000%	1	240	-89.741%
2026-01-06	9.3000	9.7000	9.3000	9.6500	+12.209%	11	241	-89.741%
2026-01-05	8.6000	8.6000	8.6000	8.6000	-9.948%	2	227	-88.488%
2026-01-02	9.0500	9.5500	9.0500	9.5500	+5.525%	4	227	-89.634%
2025-12-30	9.0500	9.0500	9.0500	9.0500	+4.503%	18	225	-89.061%
2025-12-22	8.6000	8.6600	8.5900	8.6600	-5.870%	7	230	-88.568%
2025-12-19	9.2000	9.2000	9.2000	9.2000	-1.499%	1	230	-89.239%
2025-12-18	9.6700	9.6700	9.1500	9.3400	-7.525%	9	229	-89.400%
2025-12-17	9.7000	10.1000	9.7000	10.1000	+6.878%	10	233	-90.198%
2025-12-16	10.0000	10.0000	9.4500	9.4500	-1.151%	10	228	-89.524%
2025-12-15	10.0000	10.0000	9.5600	9.5600	-10.235%	8	228	-89.644%
2025-12-12	10.3000	10.9300	10.3000	10.6500	-6.167%	12	227	-90.704%
2025-12-11	11.1000	11.3500	11.1000	11.3500	+8.095%	8	227	-91.278%
2025-12-10	10.5000	10.5000	10.5000	10.5000	-4.545%	5	219	-90.571%
2025-12-09	11.0000	11.0000	11.0000	11.0000	-5.983%	5	224	-91.000%
2025-12-08	11.7000	11.7000	11.7000	11.7000	+4.933%	5	224	-91.538%
2025-12-05	11.0000	11.1500	11.0000	11.1500	-7.083%	6	219	-91.121%
2025-12-03	12.0000	12.0000	12.0000	12.0000	-4.382%	6	213	-91.750%
2025-12-02	12.2500	12.5500	12.2500	12.5500	-4.417%	25	213	-92.112%
2025-11-28	13.1300	13.1300	13.1300	13.1300	-7.860%	1	197	-92.460%
2025-11-26	14.0500	14.2500	14.0500	14.2500	-4.040%	4	200	-93.053%
2025-11-25	14.9000	14.9000	14.8500	14.8500	-19.074%	52	200	-93.333%
2025-11-21	18.3500	18.3500	18.3500	18.3500	-1.025%	1	182	-94.605%
2025-11-20	14.5000	18.5400	14.5000	18.5400	+9.059%	11	183	-94.660%
2025-11-19	16.1000	17.0000	16.1000	17.0000	-4.225%	4	186	-94.176%
2025-11-18	18.0000	18.0000	17.7500	17.7500	+5.970%	18	186	-94.423%
2025-11-14	16.7500	16.7500	16.7500	16.7500	-5.099%	2	179	-94.090%
2025-11-13	14.7500	17.6500	14.7500	17.6500	+20.068%	5	181	-94.391%
2025-11-12	14.7000	14.7000	14.7000	14.7000	-1.010%	2	179	-93.265%
2025-11-11	14.8500	14.8500	14.8500	14.8500	+2.768%	1	177	-93.333%
2025-11-10	15.0000	15.0000	14.4500	14.4500	-14.090%	14	176	-93.149%
2025-11-07	17.2000	17.2000	16.8200	16.8200	-0.237%	3	175	-94.114%
2025-11-06	16.0000	16.8600	16.0000	16.8600	+16.276%	13	176	-94.128%
2025-11-05	15.3400	15.3400	14.5000	14.5000	-3.974%	7	164	-93.172%
2025-11-04	15.0000	15.1000	15.0000	15.1000	+8.555%	9	168	-93.444%
2025-11-03	13.9100	13.9100	13.9100	13.9100	+0.433%	20	139	-92.883%
2025-10-30	13.8500	13.8500	13.8500	13.8500	+2.593%	7	139	-92.852%
2025-10-29	13.5000	13.5000	13.5000	13.5000	+0.372%	33	132	-92.667%
2025-10-27	13.4500	13.4500	13.4500	13.4500	-3.929%	1	108	-92.639%
2025-10-23	15.7200	15.7200	14.0000	14.0000	-7.346%	3	108	-92.929%
2025-10-20	15.2000	15.2000	15.1100	15.1100	-15.065%	2	107	-93.448%
2025-10-10	17.3900	17.7900	17.3900	17.7900	+15.146%	2	105	-94.435%
2025-10-07	15.2500	15.4500	15.2500	15.4500	-15.157%	19	106	-93.592%
2025-10-03	17.5000	18.4000	17.5000	18.2100	+21.806%	22	87	-94.563%
2025-10-02	14.8200	14.9500	14.8200	14.9500	+1.219%	41	88	-93.378%
2025-10-01	14.9700	14.9700	14.7700	14.7700	-11.024%	2	60	-93.297%
2025-09-30	16.0000	16.6000	16.0000	16.6000	+4.864%	4	62	-94.036%
2025-09-29	15.8300	15.8300	15.8300	15.8300	-9.543%	1	58	-93.746%
2025-09-25	17.3000	17.5000	17.3000	17.5000	+10.759%	2	57	-94.343%
2025-09-24	15.8000	15.8000	15.8000	15.8000	-3.951%	8	57	-93.734%
2025-09-22	16.0200	16.4600	15.8100	16.4500	-6.799%	7	54	-93.982%
2025-09-16	17.6500	17.6500	17.6500	17.6500	-0.339%	1	51	-94.391%
2025-09-15	18.2500	18.2500	17.7100	17.7100	-12.887%	3	51	-94.410%
2025-09-12	20.9700	20.9700	19.9300	20.3300	-16.165%	34	52	-95.130%
2025-09-10	24.6500	24.6500	24.2500	24.2500	-3.386%	5	33	-95.918%
2025-09-09	25.1000	25.1000	25.1000	25.1000	-3.276%	1	38	-96.056%
2025-09-08	26.2000	26.2000	25.9500	25.9500	0.000%	2	38	-96.185%
2025-09-05	24.9500	25.9500	24.6500	25.9500	-5.568%	12	36	-96.185%
2025-09-04	27.4800	27.4800	27.4800	27.4800	+4.091%	1	29	-96.397%
2025-09-03	26.5500	26.5500	26.4000	26.4000	-11.409%	2	28	-96.250%
2025-09-02	29.8000	29.8000	29.8000	29.8000	+3.472%	1	29	-96.678%
2025-08-29	28.8000	28.8000	28.8000	28.8000	+7.063%	1	27	-96.563%
2025-08-28	26.7600	26.9500	26.7600	26.9000	+2.868%	12	27	-96.320%
2025-08-27	26.5200	26.5200	26.1500	26.1500	-3.148%	3	18	-96.214%
2025-08-26	27.0000	27.0000	27.0000	27.0000	-1.099%	1	16	-96.333%
2025-08-25	28.0500	28.0500	27.3000	27.3000	-4.378%	2	16	-96.374%
2025-08-22	29.5000	29.5000	28.3000	28.5500	-12.235%	9	16	-96.532%
2025-08-20	32.8000	32.8000	32.5300	32.5300	+10.533%	2	11	-96.957%
2025-08-19	29.5000	29.5000	29.4300	29.4300	-2.679%	6	9	-96.636%
2025-08-14	30.2400	30.2400	30.2400	30.2400	+5.734%	1	3	-96.726%
2025-08-13	28.6000	28.6000	28.6000	28.6000	-4.667%	1	2	-96.538%
2025-08-12	30.1000	30.1000	30.0000	30.0000	0.000%	2	1	-96.700%