Dark

TSLA20260821P270
TSLA Aug 21 2026 270.00 Put (TSLA260821P00270000)
option OPRA

EOD

Jul 31, 2026

1.68-25.664%(-0.58)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.8500	2.7500	1.5800	1.6800	-25.664%	295	4,859	0.000%
2026-07-30	3.4000	3.4000	2.0500	2.2600	-49.554%	460	4,888	-25.664%
2026-07-29	3.0300	4.5500	2.7800	4.4800	+43.590%	504	4,875	-62.500%
2026-07-28	3.3000	4.3500	2.6500	3.1200	-0.319%	1,882	4,647	-46.154%
2026-07-27	3.3000	4.2700	2.5400	3.1300	-5.152%	669	3,463	-46.326%
2026-07-24	2.4600	4.4000	2.1700	3.3000	+25.954%	1,451	3,399	-49.091%
2026-07-23	1.2200	3.0800	1.2000	2.6200	+315.873%	1,171	3,457	-35.878%
2026-07-22	0.6200	0.6300	0.5100	0.6300	-5.970%	475	3,074	+166.667%
2026-07-21	0.8500	0.8500	0.6500	0.6700	-22.093%	11	3,215	+150.746%
2026-07-20	0.6700	0.8900	0.6700	0.8600	+14.667%	112	3,209	+95.349%
2026-07-17	0.8300	0.8300	0.7400	0.7500	+7.143%	64	3,258	+124.000%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+16.667%	1	3,203	+140.000%
2026-07-15	0.5900	0.6000	0.5500	0.6000	-11.765%	25	3,203	+180.000%
2026-07-14	0.6800	0.6800	0.6800	0.6800	-11.688%	2	3,199	+147.059%
2026-07-13	0.7600	0.7700	0.7600	0.7700	+14.925%	4	3,199	+118.182%
2026-07-10	0.6700	0.6800	0.6500	0.6700	-6.944%	38	3,199	+150.746%
2026-07-09	0.9500	0.9500	0.7000	0.7200	-27.273%	76	3,210	+133.333%
2026-07-08	0.9300	1.0000	0.9000	0.9900	+12.500%	173	3,186	+69.697%
2026-07-07	0.7500	0.9000	0.7500	0.8800	+20.548%	144	3,112	+90.909%
2026-07-06	1.0500	1.0500	0.7300	0.7300	-39.167%	15	3,023	+130.137%
2026-07-02	0.9000	1.2100	0.8900	1.2000	+41.176%	145	2,925	+40.000%
2026-07-01	0.9200	0.9300	0.8300	0.8500	-7.609%	43	2,925	+97.647%
2026-06-30	1.0200	1.0200	0.9200	0.9200	-17.857%	21	2,914	+82.609%
2026-06-29	1.5000	1.5000	1.1200	1.1200	-35.260%	89	2,910	+50.000%
2026-06-26	2.0400	2.0400	1.5900	1.7300	-12.183%	28	2,904	-2.890%
2026-06-25	2.1100	2.2900	1.9400	1.9700	-7.944%	112	2,895	-14.721%
2026-06-24	2.0000	2.2300	1.8400	2.1400	+6.468%	321	2,802	-21.495%
2026-06-23	1.7000	2.0100	1.7000	2.0100	+51.128%	18	2,689	-16.418%
2026-06-22	1.4000	1.4600	1.3100	1.3300	-20.359%	82	2,678	+26.316%
2026-06-18	1.8800	1.9500	1.6500	1.6700	+8.442%	119	2,727	+0.599%
2026-06-17	1.6000	1.6200	1.5000	1.5400	-2.532%	9	2,727	+9.091%
2026-06-16	1.7400	1.7400	1.5500	1.5800	-3.067%	109	2,727	+6.329%
2026-06-15	1.8800	1.9300	1.6300	1.6300	-30.932%	72	2,585	+3.067%
2026-06-12	2.5200	2.5400	2.3600	2.3600	-13.869%	40	2,585	-28.814%
2026-06-11	3.2800	3.5200	2.7400	2.7400	-25.341%	5	2,585	-38.686%
2026-06-10	3.6000	3.6700	3.6000	3.6700	+4.857%	3	2,585	-54.223%
2026-06-09	3.3000	3.5000	3.3000	3.5000	+43.443%	5	2,583	-52.000%
2026-06-08	2.8500	2.8500	2.4400	2.4400	-28.655%	59	2,584	-31.148%
2026-06-05	2.5200	3.4200	2.4900	3.4200	+65.217%	59	2,592	-50.877%
2026-06-04	2.0100	2.1100	2.0100	2.0700	-0.957%	66	2,582	-18.841%
2026-06-03	2.0900	2.1000	2.0300	2.0900	-2.336%	29	2,586	-19.617%
2026-06-02	2.1100	2.1400	2.0900	2.1400	-2.727%	22	2,585	-21.495%
2026-06-01	2.0700	2.2000	2.0700	2.2000	+18.280%	8	2,584	-23.636%
2026-05-29	2.0300	2.0900	1.8600	1.8600	-8.824%	72	2,582	-9.677%
2026-05-28	2.0700	2.0700	2.0200	2.0400	-5.556%	8	2,555	-17.647%
2026-05-27	2.1400	2.1800	2.0600	2.1600	+0.465%	16	2,553	-22.222%
2026-05-26	2.2400	2.3500	2.1500	2.1500	-8.511%	12	2,556	-21.860%
2026-05-22	2.3500	2.3500	2.3500	2.3500	-9.615%	2	2,553	-28.511%
2026-05-21	2.6600	2.6600	2.6000	2.6000	-10.959%	9	2,553	-35.385%
2026-05-20	3.0500	3.0500	2.8900	2.9200	-8.176%	17	2,553	-42.466%
2026-05-19	3.1500	3.4700	3.1500	3.1800	+4.262%	40	2,562	-47.170%
2026-05-18	3.0000	3.0500	2.9500	3.0500	+12.963%	5	2,562	-44.918%
2026-05-15	2.6000	2.7000	2.6000	2.7000	+12.971%	2	2,562	-37.778%
2026-05-14	2.3900	2.3900	2.3900	2.3900	-5.534%	1	2,570	-29.707%
2026-05-13	2.6700	2.6700	2.5300	2.5300	-12.457%	8	2,570	-33.597%
2026-05-12	2.3200	2.8900	2.2900	2.8900	+19.917%	42	2,570	-41.869%
2026-05-11	2.7400	2.8400	2.4100	2.4100	-11.070%	92	2,570	-30.290%
2026-05-08	2.7700	2.7700	2.5500	2.7100	-9.060%	39	2,563	-38.007%
2026-05-07	3.0000	3.1500	2.9800	2.9800	-8.308%	59	2,595	-43.624%
2026-05-06	3.5500	3.6000	3.2500	3.2500	-14.474%	43	2,595	-48.308%
2026-05-05	3.5000	3.8500	3.2700	3.8000	+1.333%	29	2,571	-55.789%
2026-05-04	3.6500	4.0500	3.6500	3.7500	+1.351%	53	2,583	-55.200%
2026-05-01	4.3000	4.3000	3.6200	3.7000	-7.960%	58	2,580	-54.595%
2026-04-30	4.2500	4.2500	4.0200	4.0200	-14.831%	18	2,580	-58.209%
2026-04-29	4.7000	4.7500	4.5800	4.7200	+3.736%	9	2,594	-64.407%
2026-04-28	4.7800	4.9500	4.5500	4.5500	-1.087%	5	2,591	-63.077%
2026-04-27	5.6500	5.7200	4.6000	4.6000	-6.504%	36	2,590	-63.478%
2026-04-24	4.8900	5.1500	4.8900	4.9200	-8.209%	12	2,589	-65.854%
2026-04-23	4.9900	5.5500	4.5700	5.3600	+13.080%	46	2,579	-68.657%
2026-04-22	4.6500	4.8500	4.5500	4.7400	-5.200%	705	2,582	-64.557%
2026-04-21	4.6500	5.0000	4.6500	5.0000	+7.527%	4	2,558	-66.400%
2026-04-20	4.2500	4.9000	4.2500	4.6500	+5.682%	36	2,558	-63.871%
2026-04-17	5.1000	5.1000	4.2000	4.4000	-22.807%	136	2,571	-61.818%
2026-04-16	5.8500	5.8500	5.6000	5.7000	+1.786%	28	2,647	-70.526%
2026-04-15	6.7800	6.7800	5.5500	5.6000	-20.455%	55	2,651	-70.000%
2026-04-14	7.9000	7.9000	7.0400	7.0400	-20.899%	115	2,639	-76.136%
2026-04-13	9.3500	9.5000	8.5500	8.9000	-11.000%	41	2,731	-81.124%
2026-04-10	10.0500	10.1000	10.0000	10.0000	-5.660%	20	2,726	-83.200%
2026-04-09	11.9000	11.9000	10.3000	10.6000	-11.667%	230	2,707	-84.151%
2026-04-08	9.1000	12.0000	9.1000	12.0000	+2.564%	17	2,610	-86.000%
2026-04-07	11.8300	13.2400	11.7000	11.7000	+8.837%	32	2,609	-85.641%
2026-04-06	10.2000	12.0000	10.1900	10.7500	+1.896%	54	2,615	-84.372%
2026-04-02	10.1000	10.9500	9.6200	10.5500	+26.499%	248	2,550	-84.076%
2026-04-01	8.3500	8.5000	8.0000	8.3400	-7.333%	33	2,550	-79.856%
2026-03-31	10.5700	10.5700	9.0000	9.0000	-27.419%	55	2,530	-81.333%
2026-03-30	10.6800	12.4600	10.5500	12.4000	+8.108%	67	2,536	-86.452%
2026-03-27	10.7100	11.6000	10.4400	11.4700	+16.922%	26	2,535	-85.353%
2026-03-26	8.4500	9.9000	8.4000	9.8100	+25.769%	80	2,548	-82.875%
2026-03-25	7.3000	7.8000	7.3000	7.8000	-2.743%	2	2,542	-78.462%
2026-03-24	8.3000	8.6000	8.0200	8.0200	-7.176%	103	2,540	-79.052%
2026-03-23	8.7600	9.0500	8.3500	8.6400	-21.455%	277	2,542	-80.556%
2026-03-20	9.7600	11.0000	9.1000	11.0000	+27.462%	107	2,644	-84.727%
2026-03-19	8.9500	9.0400	8.6300	8.6300	+18.219%	44	2,656	-80.533%
2026-03-17	7.9500	7.9600	7.3000	7.3000	-12.575%	27	2,641	-76.986%
2026-03-16	8.5000	8.5000	8.3500	8.3500	-10.215%	60	2,640	-79.880%
2026-03-13	9.3000	9.3000	9.3000	9.3000	-0.535%	54	2,610	-81.935%
2026-03-12	9.1200	9.3600	8.7000	9.3500	+17.315%	167	2,622	-82.032%
2026-03-11	8.2000	8.2000	7.9500	7.9700	-5.903%	19	2,565	-78.921%
2026-03-10	8.2500	8.4700	8.2500	8.4700	-3.750%	7	2,560	-80.165%
2026-03-09	10.0000	11.1100	8.8000	8.8000	-8.333%	85	2,560	-80.909%
2026-03-06	9.5000	9.6500	8.9000	9.6000	+9.714%	108	2,520	-82.500%
2026-03-05	8.5500	8.9500	8.5500	8.7500	+10.759%	113	2,514	-80.800%
2026-03-04	8.5400	8.5400	7.7500	7.9000	-14.871%	14	2,419	-78.734%
2026-03-03	10.0500	10.7500	9.2000	9.2800	+9.176%	45	2,420	-81.897%
2026-03-02	8.5000	8.5000	8.5000	8.5000	-2.857%	1	2,399	-80.235%
2026-02-27	8.5000	8.7500	8.2500	8.7500	+2.579%	96	2,398	-80.800%
2026-02-26	8.0700	8.5300	8.0700	8.5300	+12.089%	301	2,372	-80.305%
2026-02-25	7.6500	7.6500	7.5000	7.6100	-5.583%	951	2,891	-77.924%
2026-02-24	8.8700	8.8700	8.0600	8.0600	-13.426%	783	2,891	-79.156%
2026-02-23	8.2100	9.5200	8.2100	9.3100	+18.147%	520	2,732	-81.955%
2026-02-20	8.2800	8.2800	7.7700	7.8800	-3.902%	212	2,396	-78.680%
2026-02-19	9.1800	9.3200	8.2000	8.2000	-6.286%	1,002	2,428	-79.512%
2026-02-18	9.1500	9.1800	8.2300	8.7500	-3.315%	910	1,972	-80.800%
2026-02-17	9.3700	10.2600	9.0100	9.0500	+2.608%	1,413	1,868	-81.436%
2026-02-13	8.7500	9.1500	8.7200	8.8200	-2.000%	505	578	-80.952%
2026-02-12	8.7500	9.1600	8.7500	9.0000	+11.524%	20	578	-81.333%
2026-02-10	8.2500	8.2500	8.0700	8.0700	-5.059%	5	571	-79.182%
2026-02-09	9.4000	9.4000	8.3500	8.5000	-11.917%	6	574	-80.235%
2026-02-06	9.8000	9.8800	9.6200	9.6500	-17.521%	13	576	-82.591%
2026-02-05	10.9000	12.3500	10.7500	11.7000	+10.900%	40	585	-85.641%
2026-02-04	8.7000	10.5500	8.7000	10.5500	+19.615%	3	566	-84.076%
2026-02-03	8.3000	8.8200	8.3000	8.8200	+6.265%	6	565	-80.952%
2026-02-02	8.8000	8.8000	8.3000	8.3000	+2.469%	103	567	-79.759%
2026-01-30	8.0500	8.1000	7.9900	8.1000	-2.410%	3	467	-79.259%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+2.469%	4	466	-79.759%
2026-01-27	8.2800	8.2800	8.1000	8.1000	-1.818%	2	470	-79.259%
2026-01-26	8.3000	8.3000	8.2500	8.2500	+3.125%	3	469	-79.636%
2026-01-23	7.6700	8.0000	7.6500	8.0000	0.000%	8	469	-79.000%
2026-01-22	8.0500	8.0500	8.0000	8.0000	-1.840%	14	463	-79.000%
2026-01-21	9.3500	9.3500	8.1500	8.1500	-16.410%	52	473	-79.387%
2026-01-20	9.2500	9.7500	9.0500	9.7500	+19.339%	15	449	-82.769%
2026-01-16	8.4000	8.5000	8.1700	8.1700	-6.629%	3	406	-79.437%
2026-01-15	8.7500	8.7500	8.7500	8.7500	-0.906%	2	406	-80.800%
2026-01-13	8.6500	8.8300	8.5500	8.8300	-2.753%	38	404	-80.974%
2026-01-12	9.0800	9.0800	9.0800	9.0800	-2.155%	7	433	-81.498%
2026-01-09	9.5500	9.5600	9.2800	9.2800	-9.640%	31	427	-81.897%
2026-01-08	10.2700	10.2700	10.2700	10.2700	-0.291%	1	435	-83.642%
2026-01-07	10.4000	10.4500	10.2400	10.3000	-9.251%	40	414	-83.689%
2026-01-06	10.7400	11.3500	10.7400	11.3500	+15.228%	4	407	-85.198%
2026-01-05	10.1000	10.1000	9.8500	9.8500	-10.860%	2	404	-82.944%
2026-01-02	10.7000	11.0500	10.7000	11.0500	+8.333%	7	404	-84.796%
2025-12-29	9.8400	10.2000	9.7800	10.2000	+9.091%	95	404	-83.529%
2025-12-26	9.2500	9.3500	9.2500	9.3500	+2.410%	3	476	-82.032%
2025-12-24	9.4000	9.4000	9.1300	9.1300	-4.398%	31	452	-81.599%
2025-12-22	9.5500	9.5500	9.5500	9.5500	-7.282%	1	452	-82.408%
2025-12-19	10.7000	10.7000	10.3000	10.3000	-0.579%	2	452	-83.689%
2025-12-18	10.8100	10.8100	10.3600	10.3600	-5.989%	55	452	-83.784%
2025-12-17	10.5700	11.0800	10.5700	11.0200	+2.512%	15	405	-84.755%
2025-12-15	10.9500	10.9500	10.7500	10.7500	-9.664%	3	404	-84.372%
2025-12-12	12.4300	12.4800	11.9000	11.9000	-3.877%	11	406	-85.882%
2025-12-11	12.4000	12.4000	12.3200	12.3800	+1.061%	40	406	-86.430%
2025-12-10	12.2500	12.2500	12.2500	12.2500	-0.407%	2	366	-86.286%
2025-12-09	12.3000	12.3000	12.3000	12.3000	-7.865%	2	364	-86.341%
2025-12-08	12.7500	13.3500	12.7500	13.3500	+9.158%	10	364	-87.416%
2025-12-05	12.2300	12.2300	12.2300	12.2300	-5.194%	2	356	-86.263%
2025-12-04	12.8600	12.9500	12.8000	12.9000	-7.194%	26	356	-86.977%
2025-12-02	14.1500	14.1500	13.7500	13.9000	-6.711%	29	346	-87.914%
2025-12-01	14.9000	14.9000	14.9000	14.9000	-4.548%	1	323	-88.725%
2025-11-26	16.1000	16.1000	15.6000	15.6100	-9.244%	12	312	-89.238%
2025-11-25	18.5000	18.5000	17.2000	17.2000	-1.149%	4	312	-90.233%
2025-11-24	17.6500	17.6500	17.4000	17.4000	-14.286%	2	310	-90.345%
2025-11-21	22.5000	22.9500	20.3000	20.3000	+7.979%	4	310	-91.724%
2025-11-20	17.0000	18.8000	16.2000	18.8000	+3.014%	4	312	-91.064%
2025-11-19	17.9000	18.2500	17.9000	18.2500	-4.948%	3	312	-90.795%
2025-11-18	20.1500	20.1500	19.2000	19.2000	+2.674%	25	313	-91.250%
2025-11-17	18.6900	18.7000	18.6900	18.7000	-4.640%	15	315	-91.016%
2025-11-13	16.7000	19.6100	16.7000	19.6100	+17.075%	4	330	-91.433%
2025-11-11	16.7500	16.7500	16.7500	16.7500	+2.761%	3	326	-89.970%
2025-11-10	16.5300	16.5300	16.2500	16.3000	-17.677%	192	326	-89.693%
2025-11-07	19.8000	19.8000	19.8000	19.8000	+8.791%	1	140	-91.515%
2025-11-06	18.2000	18.2000	18.2000	18.2000	+12.763%	3	140	-90.769%
2025-11-05	16.2000	16.2000	16.1400	16.1400	-2.182%	30	139	-89.591%
2025-11-04	16.5000	16.5000	16.5000	16.5000	+6.452%	2	129	-89.818%
2025-11-03	15.5000	15.5000	15.5000	15.5000	-3.427%	1	127	-89.161%
2025-10-31	15.8000	16.0500	15.8000	16.0500	+5.871%	13	127	-89.533%
2025-10-29	15.4600	15.4600	15.1600	15.1600	-1.877%	2	115	-88.918%
2025-10-28	15.3500	15.4500	15.3500	15.4500	-7.761%	8	115	-89.126%
2025-10-24	15.6500	16.7500	15.6500	16.7500	+5.346%	6	116	-89.970%
2025-10-23	18.0400	18.0400	15.9000	15.9000	-14.562%	2	115	-89.434%
2025-10-15	18.8000	18.8000	18.6100	18.6100	-5.293%	4	114	-90.973%
2025-10-14	19.6500	19.6500	19.6500	19.6500	+0.255%	2	117	-91.450%
2025-10-13	19.6000	19.6000	19.6000	19.6000	-2.000%	1	115	-91.429%
2025-10-10	19.5000	20.0000	19.5000	20.0000	+10.193%	2	114	-91.600%
2025-10-09	18.1500	18.1500	18.1500	18.1500	+2.254%	6	114	-90.744%
2025-09-29	17.7500	17.7500	17.7500	17.7500	-4.416%	1	111	-90.535%
2025-09-26	19.6500	19.6500	18.5500	18.5700	-2.622%	14	110	-90.953%
2025-09-25	19.1000	19.1000	19.0700	19.0700	+4.208%	13	111	-91.190%
2025-09-24	18.7500	18.7500	18.3000	18.3000	-6.298%	18	100	-90.820%
2025-09-23	19.5300	19.5300	19.5300	19.5300	+4.831%	1	100	-91.398%
2025-09-22	18.6300	18.6300	18.6300	18.6300	-9.563%	3	99	-90.982%
2025-09-15	20.3000	20.6000	20.3000	20.6000	-10.474%	17	99	-91.845%
2025-09-12	23.0700	23.1000	23.0100	23.0100	-14.998%	3	83	-92.699%
2025-09-11	27.0700	27.0700	27.0700	27.0700	-1.168%	2	84	-93.794%
2025-09-10	27.9000	27.9000	27.3500	27.3900	-7.278%	21	86	-93.866%
2025-09-09	29.3000	29.5400	29.3000	29.5400	+0.647%	7	97	-94.313%
2025-09-08	29.3500	29.3500	29.3500	29.3500	+0.617%	6	92	-94.276%
2025-09-05	29.4000	29.4000	29.0000	29.1700	-5.138%	42	86	-94.241%
2025-09-04	30.9800	31.0100	30.7500	30.7500	+2.843%	8	67	-94.537%
2025-09-03	31.1500	31.1500	29.9000	29.9000	-1.806%	7	67	-94.381%
2025-08-28	31.1500	31.1500	30.3000	30.4500	+1.908%	13	63	-94.483%
2025-08-27	29.9600	29.9600	29.8800	29.8800	-2.161%	21	52	-94.378%
2025-08-26	30.6100	30.6100	30.5400	30.5400	-5.741%	2	32	-94.499%
2025-08-22	34.7000	34.7000	32.0500	32.4000	-9.623%	9	32	-94.815%
2025-08-21	35.2000	35.8500	35.1500	35.8500	+0.759%	5	29	-95.314%
2025-08-20	36.8000	36.9500	35.5800	35.5800	+6.687%	9	24	-95.278%
2025-08-19	31.8100	33.4500	31.8100	33.3500	+1.832%	3	16	-94.963%
2025-08-18	33.2500	33.3500	32.7500	32.7500	-3.676%	6	13	-94.870%
2025-08-15	33.3000	34.0000	33.3000	34.0000	+3.976%	4	7	-95.059%
2025-08-13	31.9500	32.7000	31.9500	32.7000	-0.759%	3	4	-94.862%
2025-08-12	32.9500	32.9500	32.9500	32.9500	0.000%	1	1	-94.901%