Dark

TSLA20260821P280
TSLA Aug 21 2026 280.00 Put (TSLA260821P00280000)
option OPRA

EOD

Jul 31, 2026

2.85-22.973%(-0.85)3,394

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.5000	4.8000	2.6400	2.8500	-22.973%	3,394	7,075	0.000%
2026-07-30	5.4500	5.5500	3.4500	3.7000	-46.839%	1,001	7,426	-22.973%
2026-07-29	4.7000	7.1400	4.5200	6.9600	+46.526%	902	7,064	-59.052%
2026-07-28	5.2500	6.6300	4.4000	4.7500	0.000%	1,036	6,962	-40.000%
2026-07-27	4.4500	6.4000	3.9200	4.7500	-5.000%	1,690	6,407	-40.000%
2026-07-24	3.9000	6.5000	3.3800	5.0000	+26.582%	4,075	5,619	-43.000%
2026-07-23	1.0300	4.5700	1.0300	3.9500	+400.000%	1,825	3,108	-27.848%
2026-07-22	0.8300	0.8300	0.6700	0.7900	-9.195%	43	2,376	+260.759%
2026-07-21	1.1100	1.1100	0.8300	0.8700	-25.641%	177	2,372	+227.586%
2026-07-20	0.8700	1.1700	0.8700	1.1700	+20.619%	905	2,505	+143.590%
2026-07-17	1.0100	1.1200	0.9000	0.9700	+18.293%	323	2,219	+193.814%
2026-07-16	0.8700	0.9500	0.7600	0.8200	+9.333%	56	2,216	+247.561%
2026-07-15	0.7400	0.7600	0.6700	0.7500	-7.407%	38	2,215	+280.000%
2026-07-14	0.8300	0.8300	0.8000	0.8100	-12.903%	5	2,220	+251.852%
2026-07-13	0.9200	1.0100	0.9200	0.9300	+14.815%	100	2,221	+206.452%
2026-07-10	0.8300	0.8300	0.7600	0.8100	-4.706%	225	2,141	+251.852%
2026-07-09	1.1900	1.1900	0.8500	0.8500	-32.000%	33	2,303	+235.294%
2026-07-08	1.1800	1.2800	1.1500	1.2500	+15.741%	206	2,322	+128.000%
2026-07-07	0.9500	1.1100	0.9500	1.0800	+17.391%	169	2,278	+163.889%
2026-07-06	1.2400	1.3000	0.9100	0.9200	-42.138%	309	2,345	+209.783%
2026-07-02	0.9600	1.5900	0.9600	1.5900	+62.245%	179	2,303	+79.245%
2026-07-01	1.0800	1.1400	0.9600	0.9800	-10.909%	162	2,303	+190.816%
2026-06-30	1.3200	1.3200	1.0700	1.1000	-19.708%	43	2,221	+159.091%
2026-06-29	2.0000	2.0000	1.3700	1.3700	-36.574%	324	2,219	+108.029%
2026-06-26	2.5500	2.5500	1.9300	2.1600	-12.551%	84	2,241	+31.944%
2026-06-25	2.6300	2.7500	2.4700	2.4700	-7.836%	166	2,227	+15.385%
2026-06-24	2.3800	2.8100	2.3800	2.6800	+6.349%	299	2,278	+6.343%
2026-06-23	2.1100	2.5900	2.0800	2.5200	+56.522%	263	2,071	+13.095%
2026-06-22	1.9800	1.9800	1.6000	1.6100	-16.146%	25	1,890	+77.019%
2026-06-18	2.3700	2.5000	1.9200	1.9200	-15.044%	98	1,845	+48.438%
2026-06-17	1.9500	2.2600	1.8100	2.2600	+23.497%	56	1,845	+26.106%
2026-06-16	2.2000	2.2000	1.8300	1.8300	-8.500%	17	1,845	+55.738%
2026-06-15	2.2000	2.2300	2.0000	2.0000	-30.556%	22	1,859	+42.500%
2026-06-12	3.1400	3.9100	2.8800	2.8800	-12.195%	20	1,859	-1.042%
2026-06-11	4.0000	4.3000	3.2800	3.2800	-22.459%	21	1,859	-13.110%
2026-06-10	3.8000	4.2700	3.8000	4.2300	+12.202%	10	1,861	-32.624%
2026-06-09	2.7700	4.5200	2.7700	3.7700	+29.553%	18	1,861	-24.403%
2026-06-08	3.1500	3.1700	2.9100	2.9100	-28.148%	10	1,846	-2.062%
2026-06-05	2.4100	4.0500	2.4100	4.0500	+65.306%	44	1,855	-29.630%
2026-06-04	2.4500	2.5300	2.4500	2.4500	-0.810%	52	1,859	+16.327%
2026-06-03	2.5700	2.5800	2.4000	2.4700	-3.137%	7	1,841	+15.385%
2026-06-02	2.5500	2.5600	2.5300	2.5500	0.000%	13	1,838	+11.765%
2026-06-01	2.4300	2.6500	2.4300	2.5500	+13.839%	19	1,843	+11.765%
2026-05-29	2.4400	2.4400	2.2400	2.2400	-5.882%	8	1,845	+27.232%
2026-05-28	2.4000	2.4600	2.3400	2.3800	-5.929%	30	1,845	+19.748%
2026-05-27	2.5500	2.5500	2.4800	2.5300	-0.394%	13	1,846	+12.648%
2026-05-26	2.7300	2.7300	2.4900	2.5400	-11.498%	24	1,840	+12.205%
2026-05-22	2.9400	2.9400	2.7200	2.8700	-9.748%	121	1,845	-0.697%
2026-05-21	3.1600	3.3500	3.0500	3.1800	-10.423%	26	1,851	-10.377%
2026-05-20	3.5800	3.6500	3.5000	3.5500	-6.579%	78	1,851	-19.718%
2026-05-19	3.7000	4.2800	3.7000	3.8000	+6.145%	289	1,845	-25.000%
2026-05-18	3.3500	3.7000	3.3000	3.5800	+11.875%	62	1,845	-20.391%
2026-05-15	3.2000	3.2000	3.0000	3.2000	+15.942%	32	1,845	-10.938%
2026-05-14	2.8300	2.8400	2.7600	2.7600	-6.757%	169	1,724	+3.261%
2026-05-13	3.3000	3.3000	2.9400	2.9600	-10.303%	20	1,727	-3.716%
2026-05-12	2.8700	3.4500	2.8700	3.3000	+13.793%	35	1,727	-13.636%
2026-05-11	3.3200	3.5000	2.9000	2.9000	-10.494%	124	1,727	-1.724%
2026-05-08	3.3000	3.3100	3.1000	3.2400	-7.429%	53	1,716	-12.037%
2026-05-07	3.7000	3.9500	3.5000	3.5000	-14.634%	220	1,720	-18.571%
2026-05-06	4.4500	4.4500	3.9300	4.1000	-11.828%	32	1,521	-30.488%
2026-05-05	4.0200	4.6500	4.0000	4.6500	+1.087%	10	1,537	-38.710%
2026-05-04	4.4500	5.0200	4.4500	4.6000	+1.099%	64	1,544	-38.043%
2026-05-01	5.0000	5.0000	4.4000	4.5500	-11.650%	50	1,578	-37.363%
2026-04-30	5.7000	5.7500	5.0000	5.1500	-8.850%	28	1,578	-44.660%
2026-04-29	5.6500	6.2500	5.6500	5.6500	+1.802%	115	1,580	-49.558%
2026-04-28	6.0000	6.2000	5.5500	5.5500	-1.246%	22	1,551	-48.649%
2026-04-27	6.5400	7.0500	5.6200	5.6200	-7.107%	138	1,552	-49.288%
2026-04-24	6.3700	6.3700	6.0000	6.0500	-9.295%	21	1,451	-52.893%
2026-04-23	6.4500	6.9900	5.6000	6.6700	+13.823%	746	1,435	-57.271%
2026-04-22	5.6500	5.9000	5.6000	5.8600	-1.513%	643	1,836	-51.365%
2026-04-21	5.6800	5.9500	5.6800	5.9500	+4.569%	15	1,822	-52.101%
2026-04-20	5.6800	6.1500	5.6500	5.6900	+7.561%	83	1,822	-49.912%
2026-04-17	6.2500	6.3200	5.1400	5.2900	-21.861%	99	1,769	-46.125%
2026-04-16	7.0500	7.1500	6.7000	6.7700	+0.296%	27	1,784	-57.903%
2026-04-15	8.5000	8.5000	6.5200	6.7500	-23.208%	93	1,787	-57.778%
2026-04-14	9.6000	9.6000	8.5500	8.7900	-16.286%	65	1,762	-67.577%
2026-04-13	11.3300	11.4300	10.2800	10.5000	-11.987%	93	1,772	-72.857%
2026-04-10	12.0000	12.6000	11.9300	11.9300	-7.376%	136	1,783	-76.111%
2026-04-09	14.0000	14.7500	12.4000	12.8800	-7.338%	220	1,862	-77.873%
2026-04-08	11.1000	14.3500	11.0000	13.9000	+0.434%	46	1,713	-79.496%
2026-04-07	13.8500	15.9900	13.8000	13.8400	+5.649%	55	1,719	-79.408%
2026-04-06	11.3000	14.0000	11.3000	13.1000	+5.901%	107	1,713	-78.244%
2026-04-02	12.0000	12.5000	11.1500	12.3700	+26.224%	89	1,631	-76.960%
2026-04-01	10.1200	10.1200	9.3500	9.8000	-8.411%	9	1,631	-70.918%
2026-03-31	11.9500	12.1400	10.7000	10.7000	-23.571%	11	1,631	-73.364%
2026-03-30	12.6500	14.6500	12.3500	14.0000	+1.449%	669	1,627	-79.643%
2026-03-27	13.2000	13.8000	12.3200	13.8000	+17.949%	75	1,216	-79.348%
2026-03-26	10.4500	11.7000	10.4500	11.7000	+20.000%	227	1,232	-75.641%
2026-03-25	8.5000	9.7500	8.5000	9.7500	+3.834%	44	1,084	-70.769%
2026-03-24	9.8500	10.2300	9.3900	9.3900	-7.030%	209	1,099	-69.649%
2026-03-23	10.9500	10.9500	9.8600	10.1000	-22.008%	147	1,202	-71.782%
2026-03-20	11.3800	12.9500	10.8500	12.9500	+28.984%	22	1,308	-77.992%
2026-03-19	10.6500	11.0000	10.0400	10.0400	+10.330%	33	1,304	-71.614%
2026-03-18	8.5000	9.1000	8.5000	9.1000	+5.568%	3	1,294	-68.681%
2026-03-17	9.7000	9.7000	8.6200	8.6200	-14.229%	22	1,294	-66.937%
2026-03-16	9.9800	10.0500	9.5500	10.0500	-10.667%	23	1,287	-71.642%
2026-03-13	10.2100	11.2500	10.2100	11.2500	+3.211%	17	1,286	-74.667%
2026-03-12	9.6000	10.9000	9.6000	10.9000	+19.780%	93	1,291	-73.853%
2026-03-11	9.2000	9.3000	9.1000	9.1000	-9.901%	28	1,217	-68.681%
2026-03-10	9.7900	10.1300	9.7000	10.1000	-6.047%	27	1,201	-71.782%
2026-03-09	12.5000	13.0100	10.7500	10.7500	+1.129%	75	1,182	-73.488%
2026-03-06	11.0500	11.0500	10.2000	10.6300	+3.707%	78	1,177	-73.189%
2026-03-05	9.2300	10.2500	9.2300	10.2500	+12.637%	21	1,171	-72.195%
2026-03-04	10.0500	10.1000	9.0500	9.1000	-15.428%	311	1,164	-68.681%
2026-03-03	11.0000	12.4500	10.7600	10.7600	+0.561%	77	1,022	-73.513%
2026-03-02	10.7000	10.7000	10.7000	10.7000	+7.000%	19	998	-73.364%
2026-02-27	9.6000	10.2000	9.5500	10.0000	+5.820%	46	998	-71.500%
2026-02-26	9.6600	9.9500	9.4500	9.4500	+8.621%	242	965	-69.841%
2026-02-25	8.5000	8.8500	8.5000	8.7000	-7.937%	32	710	-67.241%
2026-02-24	10.5000	10.5000	9.3500	9.4500	-10.427%	19	710	-69.841%
2026-02-23	9.7000	11.0700	9.7000	10.5500	+14.674%	19	707	-72.986%
2026-02-20	9.5500	9.5500	9.1500	9.2000	-8.000%	43	700	-69.022%
2026-02-19	9.8000	10.0000	9.7900	10.0000	+4.167%	42	679	-71.500%
2026-02-18	9.6000	9.6000	9.6000	9.6000	-8.571%	2	658	-70.313%
2026-02-17	11.9000	11.9000	10.5000	10.5000	+12.179%	57	656	-72.857%
2026-02-13	10.6000	10.7500	9.3600	9.3600	-11.698%	12	675	-69.551%
2026-02-12	8.5000	10.6000	8.5000	10.6000	+17.778%	133	675	-73.113%
2026-02-11	8.5400	9.8500	8.5400	9.0000	-3.226%	25	600	-68.333%
2026-02-10	9.6500	9.7000	9.3000	9.3000	-5.102%	315	605	-69.355%
2026-02-09	10.5000	10.8000	9.6800	9.8000	-9.343%	7	547	-70.918%
2026-02-06	11.7000	11.7000	10.7600	10.8100	-20.864%	30	548	-73.636%
2026-02-05	12.6500	14.9000	12.6500	13.6600	+12.893%	286	523	-79.136%
2026-02-04	10.0500	12.1000	10.0500	12.1000	+25.389%	5	392	-76.446%
2026-02-03	9.6500	9.6500	9.6500	9.6500	-0.515%	1	396	-70.466%
2026-02-02	10.4000	10.4000	9.6000	9.7000	+6.243%	46	395	-70.619%
2026-01-30	10.1500	10.1500	8.9100	9.1300	-13.048%	13	422	-68.784%
2026-01-29	8.5200	10.5000	8.5200	10.5000	+16.022%	62	420	-72.857%
2026-01-28	9.5500	9.5500	9.0500	9.0500	-5.037%	13	367	-68.508%
2026-01-27	9.5300	9.5300	9.5300	9.5300	+3.926%	1	366	-70.094%
2026-01-23	8.9800	9.2500	8.8200	9.1700	+1.889%	38	365	-68.920%
2026-01-22	9.2500	9.3000	9.0000	9.0000	-6.250%	22	338	-68.333%
2026-01-21	10.6500	10.6500	9.6000	9.6000	-14.209%	11	326	-70.313%
2026-01-20	10.5500	11.1900	10.5500	11.1900	+18.413%	17	330	-74.531%
2026-01-16	10.0000	10.0500	9.4000	9.4500	-5.970%	60	285	-69.841%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-5.189%	2	285	-71.642%
2026-01-14	10.5500	10.7200	10.5500	10.6000	+5.473%	8	287	-73.113%
2026-01-13	9.6500	10.0500	9.6500	10.0500	-6.944%	2	286	-71.642%
2026-01-12	10.8000	10.8000	10.8000	10.8000	-1.370%	1	286	-73.611%
2026-01-09	11.6000	11.6000	10.9500	10.9500	-6.410%	22	285	-73.973%
2026-01-08	11.7000	11.7000	11.7000	11.7000	-1.681%	40	292	-75.641%
2026-01-07	11.9500	12.0400	11.8000	11.9000	-7.393%	14	251	-76.050%
2026-01-06	12.3000	12.8500	12.2000	12.8500	+15.247%	54	259	-77.821%
2026-01-05	11.3500	11.3500	11.1500	11.1500	-9.350%	5	267	-74.439%
2026-01-02	12.0000	12.4500	12.0000	12.3000	+5.128%	33	267	-76.829%
2025-12-31	11.7600	11.7600	11.7000	11.7000	0.000%	2	278	-75.641%
2025-12-30	11.7500	11.7500	11.7000	11.7000	+2.094%	7	278	-75.641%
2025-12-29	11.0500	11.4600	11.0500	11.4600	+12.906%	14	282	-75.131%
2025-12-26	10.1500	10.1500	10.1500	10.1500	-2.122%	1	287	-71.921%
2025-12-24	10.2800	10.3700	10.2800	10.3700	-0.096%	11	280	-72.517%
2025-12-23	10.8400	10.8400	10.3500	10.3800	-5.032%	9	280	-72.543%
2025-12-22	10.7900	10.9300	10.7900	10.9300	-5.532%	2	279	-73.925%
2025-12-19	11.7000	11.7000	11.5700	11.5700	-0.857%	5	279	-75.367%
2025-12-18	12.1000	12.1000	11.6000	11.6700	-8.110%	10	276	-75.578%
2025-12-17	11.8000	12.7000	11.7500	12.7000	+4.527%	18	275	-77.559%
2025-12-15	12.3500	12.3500	12.1500	12.1500	-7.955%	22	275	-76.543%
2025-12-12	13.2500	14.1200	13.2000	13.2000	-8.651%	93	276	-78.409%
2025-12-11	14.4500	14.4500	14.4500	14.4500	+3.214%	1	243	-80.277%
2025-12-10	14.1500	14.1500	14.0000	14.0000	-2.439%	6	242	-79.643%
2025-12-09	14.7000	14.7000	14.3500	14.3500	+3.386%	2	237	-80.139%
2025-12-05	14.0500	14.0500	13.8800	13.8800	-4.605%	20	235	-79.467%
2025-12-03	15.1500	15.1500	14.5500	14.5500	-12.191%	21	235	-80.412%
2025-12-02	16.7500	16.7500	16.5700	16.5700	0.000%	40	228	-82.800%
2025-12-01	16.3000	16.5700	16.3000	16.5700	-1.662%	21	216	-82.800%
2025-11-28	17.0000	17.1000	16.8500	16.8500	-5.866%	27	196	-83.086%
2025-11-26	18.1800	18.1800	17.9000	17.9000	-4.686%	13	170	-84.078%
2025-11-25	19.8500	20.6000	18.7800	18.7800	-1.675%	16	170	-84.824%
2025-11-24	19.9000	19.9000	19.1000	19.1000	-17.137%	22	157	-85.079%
2025-11-21	25.8000	25.8000	23.0500	23.0500	+3.596%	5	147	-87.636%
2025-11-20	18.2500	22.2500	18.2500	22.2500	+6.205%	7	146	-87.191%
2025-11-19	21.0500	21.2000	20.2000	20.9500	-0.758%	15	141	-86.396%
2025-11-18	22.6000	22.9400	21.1100	21.1100	-2.719%	58	139	-86.499%
2025-11-17	21.7000	21.7000	21.7000	21.7000	+0.930%	1	148	-86.866%
2025-11-14	23.9400	24.0000	21.5000	21.5000	-4.867%	20	148	-86.744%
2025-11-13	18.7500	22.6000	18.7500	22.6000	+18.635%	3	143	-87.389%
2025-11-11	19.0500	19.0500	19.0500	19.0500	+4.384%	1	140	-85.039%
2025-11-10	18.2500	18.2500	18.2500	18.2500	-14.520%	8	140	-84.384%
2025-11-06	21.3500	21.3500	21.3500	21.3500	+22.279%	5	132	-86.651%
2025-11-03	17.4600	17.4600	17.4600	17.4600	-0.229%	1	127	-83.677%
2025-10-30	17.5000	17.5000	17.5000	17.5000	+2.339%	1	127	-83.714%
2025-10-29	17.1000	17.1000	17.1000	17.1000	-0.870%	11	126	-83.333%
2025-10-28	17.2500	17.2500	17.2500	17.2500	-1.146%	5	120	-83.478%
2025-10-27	17.0500	17.4500	17.0500	17.4500	-6.434%	4	111	-83.668%
2025-10-24	18.6500	18.6500	18.6500	18.6500	-6.610%	5	111	-84.718%
2025-10-23	19.9700	19.9700	19.9700	19.9700	+4.774%	1	106	-85.729%
2025-10-22	19.0600	19.0600	19.0600	19.0600	-9.668%	2	105	-85.047%
2025-10-17	21.4000	21.4000	21.1000	21.1000	+2.676%	3	106	-86.493%
2025-10-16	20.5500	20.5500	20.5500	20.5500	-2.607%	1	106	-86.131%
2025-10-15	21.1000	21.1000	21.1000	21.1000	+1.442%	1	106	-86.493%
2025-10-14	20.8000	20.8000	20.8000	20.8000	-2.667%	1	105	-86.298%
2025-10-13	21.3700	21.3700	21.3700	21.3700	-3.216%	2	104	-86.664%
2025-10-10	19.9000	22.0800	19.9000	22.0800	+6.154%	5	104	-87.092%
2025-10-09	20.7000	20.8500	20.6500	20.8000	+1.217%	8	107	-86.298%
2025-10-08	21.2000	21.2000	20.5500	20.5500	+1.232%	7	100	-86.131%
2025-10-06	20.3000	20.3000	20.3000	20.3000	+5.181%	1	100	-85.961%
2025-10-02	19.3000	19.3000	19.3000	19.3000	+0.889%	1	99	-85.233%
2025-10-01	19.1300	19.1300	19.1300	19.1300	-4.350%	1	99	-85.102%
2025-09-29	20.0000	20.0000	20.0000	20.0000	-3.148%	2	98	-85.750%
2025-09-26	22.1500	22.1500	20.6500	20.6500	-3.505%	9	98	-86.199%
2025-09-25	21.4000	21.4000	21.4000	21.4000	+5.160%	3	89	-86.682%
2025-09-24	20.3500	20.3500	20.3500	20.3500	-6.221%	2	89	-85.995%
2025-09-23	21.7000	21.7000	21.7000	21.7000	+7.853%	1	89	-86.866%
2025-09-22	20.1200	20.1200	20.1200	20.1200	-9.573%	2	90	-85.835%
2025-09-19	22.2000	22.2500	22.2000	22.2500	+2.064%	4	88	-87.191%
2025-09-18	21.8000	21.8000	21.8000	21.8000	-3.753%	2	89	-86.927%
2025-09-17	22.6500	22.6500	22.6500	22.6500	+0.354%	1	89	-87.417%
2025-09-16	22.5700	22.5700	22.5700	22.5700	-2.505%	1	90	-87.373%
2025-09-15	23.1500	23.1500	23.1500	23.1500	-11.132%	15	90	-87.689%
2025-09-12	26.0500	26.0500	26.0500	26.0500	-15.886%	10	75	-89.060%
2025-09-10	32.3000	32.3000	30.9700	30.9700	-5.579%	8	73	-90.798%
2025-09-05	31.6300	33.2000	31.6300	32.8000	-5.366%	13	68	-91.311%
2025-09-04	35.4000	35.4000	34.5600	34.6600	-0.545%	21	61	-91.777%
2025-09-03	34.1100	34.8500	34.1100	34.8500	-6.191%	14	58	-91.822%
2025-09-02	36.7500	37.4500	36.6000	37.1500	+2.483%	10	57	-92.328%
2025-08-29	35.9800	36.2500	35.9800	36.2500	+5.593%	15	41	-92.138%
2025-08-28	34.4600	34.4600	34.3300	34.3300	+1.568%	2	41	-91.698%
2025-08-27	33.8000	33.8000	33.8000	33.8000	-2.312%	1	39	-91.568%
2025-08-26	34.6000	34.6000	34.6000	34.6000	+0.728%	1	38	-91.763%
2025-08-25	36.3000	36.3000	34.3500	34.3500	-4.291%	7	38	-91.703%
2025-08-22	39.4600	39.4700	35.8800	35.8900	-11.295%	23	34	-92.059%
2025-08-21	40.4600	40.4600	40.4600	40.4600	0.000%	2	33	-92.956%
2025-08-20	38.0000	40.4600	38.0000	40.4600	+5.778%	3	33	-92.956%
2025-08-19	35.6500	38.2500	35.6500	38.2500	+0.923%	8	32	-92.549%
2025-08-15	37.6000	38.4000	37.5000	37.9000	+0.397%	8	27	-92.480%
2025-08-14	37.0500	38.3500	37.0500	37.7500	+3.425%	6	19	-92.450%
2025-08-13	35.7000	36.7500	35.6500	36.5000	-1.882%	8	13	-92.192%
2025-08-12	38.6000	38.6000	37.2000	37.2000	0.000%	5	5	-92.339%