Dark

TSLA20260821P290
TSLA Aug 21 2026 290.00 Put (TSLA260821P00290000)
option OPRA

EOD

Jul 31, 2026

5.03-14.890%(-0.88)898

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.7600	7.6000	4.5500	5.0300	-14.890%	898	5,533	0.000%
2026-07-30	8.6500	8.8700	5.6000	5.9100	-42.899%	472	5,569	-14.890%
2026-07-29	7.2000	10.6500	6.9000	10.3500	+39.865%	1,315	5,402	-51.401%
2026-07-28	7.9700	9.9000	6.7000	7.4000	-0.538%	1,186	5,683	-32.027%
2026-07-27	7.4900	9.2200	5.9500	7.4400	+2.621%	1,019	5,393	-32.392%
2026-07-24	5.4000	9.4200	5.0000	7.2500	+25.433%	1,589	4,797	-30.621%
2026-07-23	2.4500	6.7000	2.1700	5.7800	+411.504%	2,641	4,104	-12.976%
2026-07-22	1.2000	1.2000	0.9300	1.1300	-1.739%	173	3,020	+345.133%
2026-07-21	1.3200	1.3400	1.1000	1.1500	-29.012%	45	3,038	+337.391%
2026-07-20	1.2000	1.6200	1.2000	1.6200	+23.664%	138	3,038	+210.494%
2026-07-17	1.4900	1.4900	1.2500	1.3100	+22.430%	26	2,955	+283.969%
2026-07-16	1.2800	1.2800	1.0200	1.0700	+9.184%	50	2,945	+370.093%
2026-07-15	0.8300	1.0100	0.8300	0.9800	-7.547%	25	2,947	+413.265%
2026-07-14	1.0700	1.0700	1.0100	1.0600	-15.200%	23	2,940	+374.528%
2026-07-13	1.2600	1.2600	1.1600	1.2500	+23.762%	44	2,928	+302.400%
2026-07-10	1.0300	1.0500	1.0000	1.0100	-6.481%	175	2,941	+398.020%
2026-07-09	1.5400	1.5400	1.0800	1.0800	-30.769%	13	2,809	+365.741%
2026-07-08	1.5600	1.6800	1.4600	1.5600	+10.638%	65	2,810	+222.436%
2026-07-07	1.1600	1.4300	1.1600	1.4100	+23.684%	242	2,820	+256.738%
2026-07-06	1.7300	1.7300	1.1200	1.1400	-37.705%	90	2,933	+341.228%
2026-07-02	1.2900	2.0000	1.2600	1.8300	+52.500%	57	2,918	+174.863%
2026-07-01	1.3400	1.3400	1.1900	1.2000	-10.448%	138	2,918	+319.167%
2026-06-30	1.6800	1.6800	1.3400	1.3400	-21.637%	40	2,843	+275.373%
2026-06-29	2.3600	2.4000	1.6900	1.7100	-40.000%	173	2,871	+194.152%
2026-06-26	3.4500	3.5500	2.5200	2.8500	-13.636%	63	2,799	+76.491%
2026-06-25	3.3600	3.7000	3.2000	3.3000	-5.714%	32	2,809	+52.424%
2026-06-24	2.8900	3.5500	2.8800	3.5000	+11.111%	82	2,809	+43.714%
2026-06-23	2.6800	3.2500	2.6200	3.1500	+57.500%	73	2,785	+59.683%
2026-06-22	2.0800	2.1100	1.9400	2.0000	-18.699%	89	2,790	+151.500%
2026-06-18	3.1000	3.1000	2.4500	2.4600	-12.766%	30	2,715	+104.472%
2026-06-17	2.4100	2.8200	2.2000	2.8200	+23.144%	28	2,715	+78.369%
2026-06-16	2.4100	2.4100	2.2100	2.2900	-8.400%	40	2,715	+119.651%
2026-06-15	2.7500	2.8900	2.4900	2.5000	-30.168%	21	2,692	+101.200%
2026-06-12	4.1900	4.9000	3.5800	3.5800	-14.762%	12	2,692	+40.503%
2026-06-11	5.2600	5.2600	4.2000	4.2000	-23.636%	17	2,692	+19.762%
2026-06-10	4.5000	5.5000	4.3700	5.5000	+29.412%	19	2,697	-8.545%
2026-06-09	3.1500	5.5800	3.1500	4.2500	+19.718%	69	2,693	+18.353%
2026-06-08	4.4500	4.4500	3.5300	3.5500	-27.699%	30	2,704	+41.690%
2026-06-05	2.9200	5.1200	2.9200	4.9100	+62.046%	87	2,699	+2.444%
2026-06-04	2.9600	3.0300	2.9400	3.0300	-2.258%	26	2,646	+66.007%
2026-06-03	2.8500	3.1000	2.8000	3.1000	0.000%	105	2,644	+62.258%
2026-06-02	3.3800	3.3800	3.1000	3.1000	-2.821%	13	2,641	+62.258%
2026-06-01	2.9000	3.1900	2.9000	3.1900	+19.925%	20	2,641	+57.680%
2026-05-29	2.7900	2.9500	2.6600	2.6600	-3.623%	21	2,633	+89.098%
2026-05-28	3.0000	3.0000	2.7500	2.7600	-6.757%	47	2,628	+82.246%
2026-05-27	2.8200	3.0500	2.8200	2.9600	-1.987%	21	2,627	+69.932%
2026-05-26	3.2000	3.2000	3.0000	3.0200	-9.036%	18	2,625	+66.556%
2026-05-22	3.5000	3.6000	3.3200	3.3200	-14.872%	13	2,635	+51.506%
2026-05-21	3.9000	3.9000	3.6400	3.9000	-7.143%	10	2,638	+28.974%
2026-05-20	4.3500	4.5000	4.1400	4.2000	-13.580%	84	2,638	+19.762%
2026-05-19	4.9000	5.1500	4.8600	4.8600	+13.023%	48	2,656	+3.498%
2026-05-18	3.7500	4.4700	3.7500	4.3000	+11.688%	36	2,656	+16.977%
2026-05-15	3.6900	3.8500	3.6000	3.8500	+15.964%	53	2,656	+30.649%
2026-05-14	3.4500	3.5000	3.2500	3.3200	-4.598%	30	2,632	+51.506%
2026-05-13	3.7500	3.9000	3.4000	3.4800	-11.899%	89	2,633	+44.540%
2026-05-12	3.4000	4.2200	3.3000	3.9500	+15.497%	89	2,633	+27.342%
2026-05-11	4.0000	4.1700	3.4200	3.4200	-11.628%	151	2,633	+47.076%
2026-05-08	4.1000	4.1000	3.7000	3.8700	-13.423%	540	2,713	+29.974%
2026-05-07	4.5200	4.6300	4.3500	4.4700	-11.133%	42	3,109	+12.528%
2026-05-06	5.3400	5.3400	4.8500	5.0300	-9.369%	74	3,107	0.000%
2026-05-05	4.9100	5.7000	4.9100	5.5500	-0.893%	89	3,073	-9.369%
2026-05-04	5.5000	6.1000	5.5000	5.6000	0.000%	10	3,094	-10.179%
2026-05-01	6.2000	6.3500	5.4400	5.6000	-12.500%	65	3,072	-10.179%
2026-04-30	7.2600	7.2600	6.3000	6.4000	-13.514%	11	3,072	-21.406%
2026-04-29	7.2000	7.4000	7.0500	7.4000	+5.714%	185	3,077	-32.027%
2026-04-28	7.0700	7.3300	6.9000	7.0000	+1.156%	23	3,077	-28.143%
2026-04-27	8.4000	8.7000	6.9200	6.9200	-7.733%	85	3,080	-27.312%
2026-04-24	7.4200	7.5000	7.4100	7.5000	-6.948%	9	3,136	-32.933%
2026-04-23	8.3000	8.3000	7.2100	8.0600	+13.521%	82	3,140	-37.593%
2026-04-22	7.3000	7.3000	6.8000	7.1000	-5.080%	275	3,112	-29.155%
2026-04-21	6.8400	7.4800	6.8400	7.4800	+7.626%	10	3,111	-32.754%
2026-04-20	6.7000	7.1000	6.7000	6.9500	+7.253%	24	3,113	-27.626%
2026-04-17	7.2500	7.2500	6.2100	6.4800	-19.503%	27	3,103	-22.377%
2026-04-16	8.0500	8.4600	8.0000	8.0500	+1.385%	115	3,114	-37.516%
2026-04-15	10.3000	10.3000	7.8500	7.9400	-24.739%	49	3,220	-36.650%
2026-04-14	11.3500	11.3500	10.3500	10.5500	-16.601%	52	3,225	-52.322%
2026-04-13	13.8500	13.8500	12.3500	12.6500	-12.759%	318	3,216	-60.237%
2026-04-10	14.3000	15.2400	14.3000	14.5000	-4.354%	492	2,938	-65.310%
2026-04-09	16.1300	17.2000	14.8000	15.1600	-9.762%	182	2,483	-66.821%
2026-04-08	15.4000	17.3000	15.3000	16.8000	-3.170%	34	2,317	-70.060%
2026-04-07	17.8000	18.8300	17.2000	17.3500	+5.152%	176	2,301	-71.009%
2026-04-06	14.2000	16.5000	14.0500	16.5000	+11.864%	103	2,281	-69.515%
2026-04-02	14.0000	14.7500	13.2000	14.7500	+27.595%	53	2,192	-65.898%
2026-04-01	11.9900	11.9900	11.0000	11.5600	-8.108%	12	2,192	-56.488%
2026-03-31	14.1500	14.3000	12.5000	12.5800	-26.087%	11	2,188	-60.016%
2026-03-30	14.8000	17.0200	14.5600	17.0200	+8.754%	141	2,193	-70.447%
2026-03-27	14.4000	15.6500	14.4000	15.6500	+54.339%	22	2,217	-67.859%
2026-03-25	9.9500	10.1400	9.9500	10.1400	-10.661%	12	2,201	-50.394%
2026-03-24	11.8500	11.8500	11.0500	11.3500	-5.417%	22	2,191	-55.683%
2026-03-23	11.7200	12.0000	11.5500	12.0000	-20.792%	19	2,189	-58.083%
2026-03-20	13.4000	15.1500	12.5000	15.1500	+22.672%	285	2,192	-66.799%
2026-03-19	12.7400	12.7700	11.8000	12.3500	+13.303%	39	2,087	-59.271%
2026-03-18	9.9500	10.9000	9.9500	10.9000	+8.458%	105	2,068	-53.853%
2026-03-17	10.0600	10.2000	10.0500	10.0500	-12.987%	24	2,081	-49.950%
2026-03-16	11.4600	11.5500	11.2500	11.5500	-11.562%	4	2,094	-56.450%
2026-03-13	11.9700	13.0600	11.9700	13.0600	+4.731%	12	2,095	-61.485%
2026-03-12	12.1000	12.4700	11.7200	12.4700	+16.760%	77	2,088	-59.663%
2026-03-11	10.3700	10.9500	10.2500	10.6800	-5.067%	12	2,013	-52.903%
2026-03-10	11.1000	11.4800	11.1000	11.2500	-16.045%	175	2,006	-55.289%
2026-03-09	14.4500	14.4500	13.2500	13.4000	+5.512%	15	1,838	-62.463%
2026-03-06	12.6000	12.8500	11.8500	12.7000	+7.627%	77	1,829	-60.394%
2026-03-05	11.2000	11.8000	10.7500	11.8000	+12.381%	12	1,845	-57.373%
2026-03-04	11.4500	11.4500	10.5000	10.5000	-18.794%	60	1,850	-52.095%
2026-03-03	12.7200	13.9500	12.7200	12.9300	+15.446%	10	1,816	-61.098%
2026-03-02	12.0500	12.1500	11.2000	11.2000	-4.274%	94	1,821	-55.089%
2026-02-27	11.4200	11.8000	11.0500	11.7000	+1.739%	66	1,742	-57.009%
2026-02-26	10.8000	11.5000	10.8000	11.5000	+12.305%	3	1,722	-56.261%
2026-02-25	10.3700	10.3700	10.1500	10.2400	-5.185%	13	1,720	-50.879%
2026-02-24	11.7500	11.7500	10.8000	10.8000	-14.961%	16	1,720	-53.426%
2026-02-23	11.4400	12.7000	11.4300	12.7000	+19.249%	13	1,714	-60.394%
2026-02-20	11.8700	11.8700	10.6500	10.6500	-6.167%	20	1,719	-52.770%
2026-02-19	11.1600	11.3500	11.0300	11.3500	-2.155%	200	1,707	-55.683%
2026-02-18	11.6000	11.6000	11.6000	11.6000	+1.045%	1	1,509	-56.638%
2026-02-13	12.0700	12.0700	10.7100	11.4800	-3.933%	10	1,508	-56.185%
2026-02-12	9.8500	12.4400	9.8500	11.9500	+9.533%	11	1,508	-57.908%
2026-02-11	10.0000	11.3000	10.0000	10.9100	+0.276%	5	1,506	-53.896%
2026-02-10	10.8000	11.0500	10.8000	10.8800	-11.974%	22	1,505	-53.768%
2026-02-06	13.6300	13.6300	12.3600	12.3600	-14.641%	6	1,500	-59.304%
2026-02-05	14.5500	17.0000	14.4800	14.4800	+11.642%	194	1,500	-65.262%
2026-02-04	11.9500	14.0000	11.9500	12.9700	+8.536%	599	1,440	-61.218%
2026-02-03	11.2000	11.9500	11.2000	11.9500	+3.195%	6	886	-57.908%
2026-02-02	11.6300	11.6300	11.4000	11.5800	+2.478%	7	891	-56.563%
2026-01-30	11.3000	11.3000	11.3000	11.3000	-6.224%	1	889	-55.487%
2026-01-29	10.1500	12.0500	10.1500	12.0500	+14.110%	27	890	-58.257%
2026-01-28	10.7500	10.7500	10.5600	10.5600	-4.865%	11	900	-52.367%
2026-01-27	11.1000	11.2500	10.7600	11.1000	-0.270%	13	900	-54.685%
2026-01-26	11.0600	11.1500	10.9300	11.1300	+5.000%	12	895	-54.807%
2026-01-23	10.6000	10.6000	10.3000	10.6000	+1.435%	105	893	-52.547%
2026-01-22	10.7700	10.7700	10.4500	10.4500	-20.953%	4	900	-51.866%
2026-01-20	12.4500	13.2200	11.9500	13.2200	+17.720%	148	901	-61.952%
2026-01-16	11.0000	11.5000	10.9400	11.2300	-2.771%	50	845	-55.209%
2026-01-15	11.5500	11.5500	11.5500	11.5500	-7.229%	3	845	-56.450%
2026-01-14	12.5000	12.5500	12.4500	12.4500	+7.792%	14	848	-59.598%
2026-01-13	11.2600	11.5500	11.1000	11.5500	-2.941%	5	844	-56.450%
2026-01-12	12.3500	12.4200	11.9000	11.9000	-7.752%	3	846	-57.731%
2026-01-09	12.9000	12.9000	12.9000	12.9000	-4.444%	3	846	-61.008%
2026-01-08	13.5000	13.5000	13.5000	13.5000	-1.460%	2	847	-62.741%
2026-01-07	13.7000	13.7000	13.7000	13.7000	-4.993%	3	847	-63.285%
2026-01-06	14.5000	14.5000	14.3000	14.4200	+14.900%	18	849	-65.118%
2026-01-05	13.5500	13.5500	12.5500	12.5500	-9.517%	3	847	-59.920%
2026-01-02	13.0000	13.8700	13.0000	13.8700	+3.123%	5	847	-63.735%
2025-12-30	13.3000	13.4500	13.3000	13.4500	+7.686%	2	842	-62.602%
2025-12-29	12.8500	12.8500	12.4900	12.4900	+4.083%	53	841	-59.728%
2025-12-26	11.9000	12.0500	11.9000	12.0000	+3.448%	5	882	-58.083%
2025-12-23	11.9200	11.9200	11.6000	11.6000	-2.521%	3	879	-56.638%
2025-12-22	11.9000	11.9000	11.9000	11.9000	-8.250%	1	876	-57.731%
2025-12-18	13.7900	13.7900	12.9700	12.9700	-10.242%	24	876	-61.218%
2025-12-17	13.1600	14.5100	13.1600	14.4500	+5.244%	59	852	-65.190%
2025-12-16	14.2000	14.2000	13.7300	13.7300	+0.586%	102	889	-63.365%
2025-12-15	13.8200	13.8200	13.6500	13.6500	-10.784%	39	848	-63.150%
2025-12-12	15.3000	15.3000	15.3000	15.3000	-1.923%	1	848	-67.124%
2025-12-10	15.6000	15.6000	15.6000	15.6000	+0.775%	3	849	-67.756%
2025-12-09	15.5000	15.5000	15.4800	15.4800	-8.673%	5	849	-67.506%
2025-12-08	16.9500	16.9500	16.9500	16.9500	+5.938%	1	845	-70.324%
2025-12-04	16.3000	16.3000	16.0000	16.0000	-6.158%	5	845	-68.563%
2025-12-03	17.0500	17.0500	17.0500	17.0500	-4.482%	7	844	-70.499%
2025-12-02	17.6500	18.6500	17.6500	17.8500	-6.003%	28	849	-71.821%
2025-11-28	19.3000	19.3500	18.9900	18.9900	-6.683%	30	871	-73.512%
2025-11-26	20.5900	21.0000	20.3500	20.3500	-3.919%	13	859	-75.283%
2025-11-25	23.0500	23.0500	21.1800	21.1800	-4.809%	11	859	-76.251%
2025-11-24	22.4000	22.4000	22.0500	22.2500	-13.086%	31	850	-77.393%
2025-11-21	28.8500	28.8500	25.4500	25.6000	+2.605%	8	819	-80.352%
2025-11-20	20.5500	24.9500	20.5500	24.9500	+6.852%	49	816	-79.840%
2025-11-19	22.7500	23.3500	22.7500	23.3500	-3.313%	3	775	-78.458%
2025-11-18	25.4000	25.4000	24.1500	24.1500	+1.471%	100	773	-79.172%
2025-11-17	22.8800	23.8000	22.8800	23.8000	-4.571%	28	707	-78.866%
2025-11-13	21.3000	25.1500	21.3000	24.9400	+22.555%	44	700	-79.832%
2025-11-10	20.6400	20.6400	20.3500	20.3500	-16.427%	2	705	-75.283%
2025-11-07	23.8500	24.9000	23.8500	24.3500	+2.311%	5	704	-79.343%
2025-11-06	21.2500	23.8000	21.2500	23.8000	+17.241%	5	702	-78.866%
2025-11-05	21.6000	21.6000	20.3000	20.3000	-6.624%	10	703	-75.222%
2025-11-04	20.8500	21.7400	20.8500	21.7400	+10.918%	2	702	-76.863%
2025-10-28	19.2000	19.6000	19.2000	19.6000	+2.350%	6	702	-74.337%
2025-10-27	19.3000	19.3000	19.1500	19.1500	-7.933%	2	699	-73.734%
2025-10-24	20.0500	20.8000	20.0500	20.8000	+4.261%	3	699	-75.817%
2025-10-23	22.8000	22.9000	19.9500	19.9500	-7.852%	7	700	-74.787%
2025-10-22	21.3500	22.2500	21.2900	21.6500	+0.932%	9	698	-76.767%
2025-10-21	21.4500	21.4500	21.4500	21.4500	-0.233%	1	699	-76.550%
2025-10-20	21.5000	21.5000	21.5000	21.5000	-6.522%	1	698	-76.605%
2025-10-17	23.0000	23.0000	23.0000	23.0000	0.000%	37	698	-78.130%
2025-10-15	23.2000	23.2000	23.0000	23.0000	-1.499%	602	696	-78.130%
2025-10-13	23.3500	23.3500	23.3500	23.3500	-8.611%	1	114	-78.458%
2025-10-10	25.3500	25.5500	25.3500	25.5500	+17.094%	2	114	-80.313%
2025-10-06	21.8200	21.8200	21.8200	21.8200	-5.664%	2	113	-76.948%
2025-10-02	23.1300	23.1300	23.1300	23.1300	+1.137%	2	115	-78.253%
2025-09-30	23.1500	23.1500	22.8700	22.8700	+2.327%	2	114	-78.006%
2025-09-29	22.3500	22.3500	22.3500	22.3500	-4.772%	1	114	-77.494%
2025-09-26	24.8500	24.8500	23.4500	23.4700	+1.955%	8	113	-78.568%
2025-09-22	22.8400	23.0200	22.7200	23.0200	-6.990%	5	109	-78.149%
2025-09-19	24.8500	25.0600	24.6500	24.7500	+1.020%	39	108	-79.677%
2025-09-18	24.9200	24.9200	24.5000	24.5000	-0.285%	3	90	-79.469%
2025-09-17	26.0000	26.0000	24.5700	24.5700	-3.685%	3	90	-79.528%
2025-09-15	25.7000	25.7000	25.5100	25.5100	-12.487%	32	90	-80.282%
2025-09-12	29.1500	29.1500	29.1500	29.1500	-18.575%	1	58	-82.744%
2025-09-11	35.8000	35.8000	35.8000	35.8000	-0.831%	1	58	-85.950%
2025-09-10	35.5500	36.1000	34.7000	36.1000	-1.231%	7	57	-86.066%
2025-09-09	36.8000	36.8000	36.4500	36.5500	-2.403%	5	51	-86.238%
2025-09-08	36.7000	37.4500	36.6500	37.4500	+2.322%	6	48	-86.569%
2025-09-05	36.6000	36.6000	36.6000	36.6000	-5.792%	2	45	-86.257%
2025-09-04	39.1100	39.2100	38.8500	38.8500	-0.385%	8	45	-87.053%
2025-09-03	39.0000	39.0000	39.0000	39.0000	-8.127%	2	44	-87.103%
2025-09-02	42.4500	42.4500	42.4500	42.4500	+3.790%	1	46	-88.151%
2025-08-29	38.6500	40.9000	38.6500	40.9000	+7.068%	8	43	-87.702%
2025-08-28	38.3000	39.0000	38.2000	38.2000	+2.139%	5	43	-86.832%
2025-08-27	37.5000	37.5000	37.4000	37.4000	-3.234%	5	41	-86.551%
2025-08-26	38.4500	38.6500	38.2500	38.6500	+0.130%	5	36	-86.986%
2025-08-25	40.2000	40.7000	38.6000	38.6000	-3.980%	91	34	-86.969%
2025-08-22	43.2000	43.2000	40.2000	40.2000	-9.966%	4	19	-87.488%
2025-08-21	44.6500	44.6500	44.6500	44.6500	-0.667%	1	17	-88.735%
2025-08-20	45.0000	45.0000	44.9500	44.9500	+10.172%	2	17	-88.810%
2025-08-18	40.8000	40.8000	40.8000	40.8000	-5.708%	5	15	-87.672%
2025-08-15	41.7000	43.2700	41.7000	43.2700	+5.537%	3	15	-88.375%
2025-08-13	39.4000	41.0000	39.0500	41.0000	+0.196%	9	12	-87.732%
2025-08-12	43.0700	43.0700	40.9200	40.9200	-1.871%	7	4	-87.708%
2025-08-11	41.7000	41.7000	41.7000	41.7000	0.000%	1	1	-87.938%