Dark

TSLA20260821P310
TSLA Aug 21 2026 310.00 Put (TSLA260821P00310000)
option OPRA

EOD

Jul 31, 2026

12.50-11.158%(-1.57)1,353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	14.0000	17.3600	11.1000	12.5000	-11.158%	1,353	4,590	0.000%
2026-07-30	18.2500	18.2500	13.2000	14.0700	-32.936%	1,080	4,462	-11.158%
2026-07-29	15.7900	21.0000	15.3500	20.9800	+25.254%	428	4,394	-40.419%
2026-07-28	16.7500	19.7000	14.2500	16.7500	+6.688%	511	4,380	-25.373%
2026-07-27	14.1000	18.3400	12.4500	15.7000	+7.167%	3,592	4,369	-20.382%
2026-07-24	11.5000	18.0500	10.9900	14.6500	+23.109%	2,705	4,363	-14.676%
2026-07-23	5.4500	13.5500	5.2500	11.9000	+404.237%	3,164	4,348	+5.042%
2026-07-22	2.2000	2.3600	1.8400	2.3600	+12.381%	1,450	3,839	+429.661%
2026-07-21	2.5900	2.6200	2.1000	2.1000	-34.375%	96	3,385	+495.238%
2026-07-20	2.3500	3.3000	2.3100	3.2000	+29.032%	458	3,350	+290.625%
2026-07-17	2.6900	3.0500	2.3600	2.4800	+18.095%	1,217	3,325	+404.032%
2026-07-16	2.2900	2.3000	1.9400	2.1000	+20.690%	179	2,720	+495.238%
2026-07-15	1.6400	2.0700	1.4600	1.7400	-6.452%	71	2,679	+618.391%
2026-07-14	1.8500	1.9700	1.7800	1.8600	-12.676%	147	2,695	+572.043%
2026-07-13	2.2900	2.3300	2.0400	2.1300	+23.837%	146	2,699	+486.854%
2026-07-10	1.7300	1.8000	1.6000	1.7200	-8.021%	95	2,701	+626.744%
2026-07-09	2.6000	2.6100	1.8600	1.8700	-31.502%	79	2,659	+568.449%
2026-07-08	2.6200	2.8800	2.5800	2.7300	+14.706%	41	2,669	+357.875%
2026-07-07	1.9400	2.3800	1.9100	2.3800	+35.227%	41	2,668	+425.210%
2026-07-06	2.5700	2.5700	1.7600	1.7600	-42.857%	141	2,658	+610.227%
2026-07-02	1.7700	3.5000	1.7700	3.0800	+73.034%	283	2,502	+305.844%
2026-07-01	2.0000	2.1300	1.7300	1.7800	-14.010%	71	2,502	+602.247%
2026-06-30	2.9100	2.9100	2.0300	2.0700	-23.048%	79	2,523	+503.865%
2026-06-29	4.0100	4.0100	2.6900	2.6900	-40.222%	105	2,550	+364.684%
2026-06-26	5.8300	5.8300	4.2000	4.5000	-19.643%	106	2,547	+177.778%
2026-06-25	5.6000	6.1000	5.4000	5.6000	-2.098%	281	2,534	+123.214%
2026-06-24	5.2300	6.0000	4.7600	5.7200	+10.853%	43	2,767	+118.531%
2026-06-23	4.3200	5.5000	4.3000	5.1600	+63.810%	75	2,763	+142.248%
2026-06-22	3.9000	3.9000	3.0000	3.1500	-11.268%	13	2,765	+296.825%
2026-06-18	4.6500	5.3500	3.5500	3.5500	-21.806%	41	2,785	+252.113%
2026-06-17	3.8000	4.5400	3.5300	4.5400	+26.111%	54	2,785	+175.330%
2026-06-16	3.7000	3.9500	3.5700	3.6000	-3.226%	132	2,785	+247.222%
2026-06-15	4.2300	4.4200	3.7200	3.7200	-31.743%	22	2,742	+236.022%
2026-06-12	6.5000	7.6000	5.4500	5.4500	-10.802%	19	2,742	+129.358%
2026-06-11	7.7000	8.0500	6.1100	6.1100	-25.123%	88	2,742	+104.583%
2026-06-10	6.7500	8.5600	6.7500	8.1600	+27.103%	49	2,713	+53.186%
2026-06-09	4.9500	8.3700	4.9500	6.4200	+22.286%	41	2,698	+94.704%
2026-06-08	6.3800	6.3800	5.1900	5.2500	-30.739%	157	2,708	+138.095%
2026-06-05	5.0500	7.5800	5.0500	7.5800	+72.273%	243	2,681	+64.908%
2026-06-04	4.3500	4.4500	4.3500	4.4000	-1.124%	54	2,540	+184.091%
2026-06-03	4.1700	4.4500	4.0200	4.4500	-3.261%	16	2,552	+180.899%
2026-06-02	5.0000	5.0000	4.5200	4.6000	-6.122%	20	2,562	+171.739%
2026-06-01	4.3000	4.9000	4.3000	4.9000	+29.973%	22	2,552	+155.102%
2026-05-29	3.9500	4.2700	3.7500	3.7700	-4.557%	56	2,551	+231.565%
2026-05-28	4.3500	4.3500	3.9000	3.9500	-9.195%	109	2,547	+216.456%
2026-05-27	3.9000	4.5000	3.9000	4.3500	-4.185%	672	2,610	+187.356%
2026-05-26	4.7000	4.8000	4.3200	4.5400	-4.822%	70	2,823	+175.330%
2026-05-22	5.1500	5.1500	4.7200	4.7700	-14.054%	64	2,849	+162.055%
2026-05-21	5.6500	5.9800	5.2900	5.5500	-4.310%	72	2,889	+125.225%
2026-05-20	6.4000	6.4800	5.8000	5.8000	-17.143%	53	2,889	+115.517%
2026-05-19	6.9500	7.7600	6.9500	7.0000	+6.870%	19	2,867	+78.571%
2026-05-18	6.0600	6.5500	5.8500	6.5500	+18.231%	83	2,867	+90.840%
2026-05-15	5.2400	5.5400	5.2400	5.5400	+17.125%	29	2,867	+125.632%
2026-05-14	5.0000	5.1000	4.7200	4.7300	-5.400%	39	2,815	+164.271%
2026-05-13	5.7000	5.7000	4.9000	5.0000	-13.793%	149	2,837	+150.000%
2026-05-12	5.1500	6.2000	4.8900	5.8000	+19.588%	568	2,837	+115.517%
2026-05-11	5.6000	6.1500	4.8500	4.8500	-15.652%	3,273	2,837	+157.732%
2026-05-08	5.8700	5.8700	5.4500	5.7500	-10.575%	56	5,596	+117.391%
2026-05-07	6.4000	7.1000	6.4000	6.4300	-14.834%	139	5,631	+94.401%
2026-05-06	8.1200	8.1200	7.2000	7.5500	-13.018%	157	5,546	+65.563%
2026-05-05	7.4500	8.7700	7.4500	8.6800	+2.966%	187	5,549	+44.009%
2026-05-04	8.6500	9.1500	8.2100	8.4300	-0.824%	76	5,486	+48.280%
2026-05-01	9.1500	9.2500	8.1300	8.5000	-11.917%	140	5,405	+47.059%
2026-04-30	10.8200	11.0700	9.3500	9.6500	-8.962%	107	5,405	+29.534%
2026-04-29	10.9500	11.2000	10.5000	10.6000	+1.338%	167	5,328	+17.925%
2026-04-28	10.9000	11.4700	10.2500	10.4600	-0.570%	64	5,356	+19.503%
2026-04-27	12.8100	13.2500	10.3500	10.5200	-5.225%	63	5,344	+18.821%
2026-04-24	10.7000	11.8800	10.7000	11.1000	-7.113%	71	5,320	+12.613%
2026-04-23	11.5000	12.8500	10.6000	11.9500	+14.245%	127	5,341	+4.603%
2026-04-22	10.2000	10.4600	10.0000	10.4600	-4.909%	20	5,321	+19.503%
2026-04-21	10.1500	11.1000	9.9900	11.0000	+7.632%	206	5,351	+13.636%
2026-04-20	9.5400	10.5000	9.5400	10.2200	+9.305%	54	5,351	+22.309%
2026-04-17	10.6500	10.6500	9.0500	9.3500	-20.763%	81	5,325	+33.690%
2026-04-16	12.0000	12.4800	11.8000	11.8000	+1.549%	80	5,332	+5.932%
2026-04-15	15.3500	15.3500	11.3000	11.6200	-24.003%	115	5,316	+7.573%
2026-04-14	16.9500	16.9500	15.2000	15.2900	-17.441%	45	5,270	-18.247%
2026-04-13	19.3800	19.3800	17.6500	18.5200	-8.679%	28	5,284	-32.505%
2026-04-10	20.4000	21.2000	20.2800	20.2800	-3.795%	58	5,286	-38.363%
2026-04-09	23.7500	24.2700	20.8500	21.0800	-8.942%	70	5,248	-40.702%
2026-04-08	18.7000	23.8300	18.7000	23.1500	+1.136%	564	5,252	-46.004%
2026-04-07	22.5500	25.3200	22.5500	22.8900	+8.176%	57	4,772	-45.391%
2026-04-06	18.5800	22.7500	18.5800	21.1600	+5.747%	544	4,751	-40.926%
2026-04-02	19.5500	20.3700	18.1500	20.0100	+28.269%	176	4,233	-37.531%
2026-04-01	16.2700	16.3000	15.1400	15.6000	-9.983%	82	4,233	-19.872%
2026-03-31	19.7500	19.9000	17.3000	17.3300	-21.902%	134	4,192	-27.871%
2026-03-30	19.5500	22.9100	19.5500	22.1900	+4.670%	203	4,228	-43.668%
2026-03-27	19.5000	21.5500	19.5000	21.2000	+16.164%	62	4,132	-41.038%
2026-03-26	16.6100	18.2500	16.6100	18.2500	+22.074%	2,254	4,116	-31.507%
2026-03-25	13.9700	14.9500	13.9700	14.9500	-3.859%	4	2,107	-16.388%
2026-03-24	15.6000	15.6000	15.5000	15.5500	-3.236%	321	2,106	-19.614%
2026-03-23	17.2500	17.4400	15.7500	16.0700	-22.179%	26	1,841	-22.215%
2026-03-20	18.0000	20.6500	17.1500	20.6500	+22.045%	27	1,847	-39.467%
2026-03-19	17.6500	17.6500	16.0700	16.9200	+15.890%	631	1,848	-26.123%
2026-03-18	13.4900	14.6000	13.4900	14.6000	+6.960%	19	1,370	-14.384%
2026-03-17	14.5500	14.5500	13.6500	13.6500	-10.726%	24	1,369	-8.425%
2026-03-16	15.4500	15.4800	14.5000	15.2900	-11.311%	57	1,353	-18.247%
2026-03-13	15.7500	17.5000	15.7500	17.2400	+2.925%	26	1,317	-27.494%
2026-03-12	16.3800	16.7500	15.7300	16.7500	+17.051%	27	1,303	-25.373%
2026-03-11	14.3500	14.7000	13.7000	14.3100	-6.775%	19	1,305	-12.648%
2026-03-10	15.0700	15.3500	15.0000	15.3500	-6.687%	7	1,306	-18.567%
2026-03-09	19.1500	19.1500	16.4500	16.4500	-3.349%	28	1,304	-24.012%
2026-03-06	16.5500	17.0500	16.0000	17.0200	+13.090%	8	1,303	-26.557%
2026-03-05	14.1000	15.7500	14.1000	15.0500	+3.793%	45	1,303	-16.944%
2026-03-04	15.2000	15.2000	14.2500	14.5000	-13.433%	15	1,275	-13.793%
2026-03-03	17.3000	18.9500	16.7500	16.7500	+10.927%	35	1,275	-25.373%
2026-03-02	16.7500	16.7500	15.1000	15.1000	-2.581%	17	1,289	-17.219%
2026-02-27	15.2500	15.5000	15.0400	15.5000	+5.442%	18	1,289	-19.355%
2026-02-26	13.9400	15.4500	13.9400	14.7000	+7.930%	22	1,280	-14.966%
2026-02-25	13.0500	13.8500	13.0500	13.6200	-7.031%	90	1,190	-8.223%
2026-02-24	14.6500	14.6500	14.6500	14.6500	-13.569%	16	1,190	-14.676%
2026-02-23	17.2500	17.2500	16.9500	16.9500	+15.700%	6	1,185	-26.254%
2026-02-20	14.6700	14.6700	14.6500	14.6500	-0.678%	22	1,186	-14.676%
2026-02-19	14.7500	14.7500	14.7500	14.7500	+0.204%	1	1,198	-15.254%
2026-02-18	14.7000	14.7200	14.7000	14.7200	-9.804%	12	1,198	-15.082%
2026-02-17	16.5400	16.5400	16.3200	16.3200	+11.399%	2	1,200	-23.407%
2026-02-13	15.8900	15.8900	14.6500	14.6500	-9.006%	25	1,193	-14.676%
2026-02-12	12.9800	16.2500	12.9800	16.1000	+16.245%	15	1,193	-22.360%
2026-02-11	13.4000	14.5600	13.4000	13.8500	-3.350%	161	1,196	-9.747%
2026-02-10	14.8500	14.8500	14.3300	14.3300	-3.826%	21	1,084	-12.770%
2026-02-09	14.8600	14.9000	14.8600	14.9000	-9.697%	2	1,085	-16.107%
2026-02-06	17.6500	17.6500	16.5000	16.5000	-13.838%	6	1,085	-24.242%
2026-02-05	19.8300	21.5000	19.1500	19.1500	+3.794%	44	1,085	-34.726%
2026-02-04	17.5000	19.1000	17.5000	18.4500	+24.242%	14	1,073	-32.249%
2026-02-03	14.8500	14.8500	14.8500	14.8500	-1.656%	2	1,073	-15.825%
2026-02-02	15.1000	15.1000	15.1000	15.1000	+9.420%	2	1,073	-17.219%
2026-01-30	13.8000	13.8000	13.8000	13.8000	-10.098%	5	1,073	-9.420%
2026-01-29	14.1500	15.3500	14.1500	15.3500	+8.557%	3	1,073	-18.567%
2026-01-28	13.9500	14.1400	13.9500	14.1400	-1.463%	2	1,072	-11.598%
2026-01-27	14.4000	14.4000	14.3500	14.3500	-2.712%	162	1,070	-12.892%
2026-01-26	14.9500	14.9500	14.7500	14.7500	+10.487%	2	853	-15.254%
2026-01-23	13.1900	13.3500	13.1900	13.3500	-3.680%	2	852	-6.367%
2026-01-22	13.8500	13.8600	13.8500	13.8600	-3.549%	81	851	-9.812%
2026-01-21	15.6000	15.6000	14.3700	14.3700	-15.471%	3	900	-13.013%
2026-01-20	16.5000	17.2500	16.5000	17.0000	+19.215%	22	900	-26.471%
2026-01-16	14.8000	15.1200	14.2600	14.2600	-5.688%	85	881	-12.342%
2026-01-15	15.1700	15.1700	15.1200	15.1200	+3.775%	2	881	-17.328%
2026-01-13	14.6500	14.6500	14.5700	14.5700	-1.554%	2	881	-14.207%
2026-01-12	15.7500	15.8000	14.6000	14.8000	-5.431%	392	880	-15.541%
2026-01-09	15.6300	15.6500	15.6300	15.6500	-10.315%	5	533	-20.128%
2026-01-08	17.7000	17.7000	17.1900	17.4500	-5.471%	44	536	-28.367%
2026-01-06	18.2600	19.1000	18.2600	18.4600	+15.016%	45	556	-32.286%
2026-01-05	16.1400	16.1400	16.0000	16.0500	-10.585%	9	511	-22.118%
2026-01-02	17.9500	18.1400	17.9500	17.9500	+6.087%	4	511	-30.362%
2025-12-30	16.8000	16.9200	16.8000	16.9200	+6.953%	12	509	-26.123%
2025-12-29	16.3100	16.3400	15.8200	15.8200	+8.579%	120	499	-20.986%
2025-12-24	14.3500	15.0800	14.3500	14.5700	-3.510%	18	515	-14.207%
2025-12-23	15.0000	15.3800	15.0000	15.1000	+1.342%	46	515	-17.219%
2025-12-22	15.7900	15.7900	14.9000	14.9000	-8.138%	70	496	-16.107%
2025-12-18	17.1500	17.1500	16.2200	16.2200	-12.324%	13	480	-22.935%
2025-12-17	16.3000	18.5000	16.3000	18.5000	+9.467%	34	479	-32.432%
2025-12-16	17.3000	17.3000	16.9000	16.9000	-12.390%	32	466	-26.036%
2025-12-12	19.2900	19.2900	19.2900	19.2900	-2.329%	5	468	-35.200%
2025-12-10	19.7500	19.7500	19.7500	19.7500	-10.023%	4	473	-36.709%
2025-12-08	21.9500	21.9500	21.9500	21.9500	+8.449%	2	473	-43.052%
2025-12-05	19.8000	20.2400	19.8000	20.2400	-4.121%	6	473	-38.241%
2025-12-03	21.9500	21.9500	21.1100	21.1100	-6.178%	5	469	-40.786%
2025-12-02	22.4500	23.0000	22.4500	22.5000	-4.051%	6	470	-44.444%
2025-12-01	23.4500	23.4500	23.4500	23.4500	-3.139%	11	469	-46.695%
2025-11-28	24.2200	24.2200	24.2100	24.2100	-11.156%	3	464	-48.368%
2025-11-25	29.0500	29.0500	27.2500	27.2500	+1.113%	15	464	-54.128%
2025-11-24	26.9500	26.9500	26.9500	26.9500	-23.438%	10	470	-53.618%
2025-11-21	35.2000	35.2000	35.2000	35.2000	+13.183%	4	470	-64.489%
2025-11-20	29.8000	31.2000	29.8000	31.1000	+8.362%	97	466	-59.807%
2025-11-19	28.7000	28.7000	28.7000	28.7000	-4.967%	10	369	-56.446%
2025-11-18	31.7500	31.7500	30.2000	30.2000	+0.667%	94	370	-58.609%
2025-11-17	28.3000	30.1500	28.0000	30.0000	-9.774%	13	285	-58.333%
2025-11-14	33.2500	33.2500	33.2500	33.2500	+20.558%	2	283	-62.406%
2025-11-13	26.8000	27.5800	26.8000	27.5800	+6.569%	36	281	-54.677%
2025-11-10	25.7700	25.8800	25.6500	25.8800	-9.983%	4	263	-51.700%
2025-11-07	29.3000	30.7500	28.7500	28.7500	-1.977%	15	264	-56.522%
2025-11-06	26.0700	29.3300	26.0700	29.3300	+15.472%	10	258	-57.382%
2025-11-05	25.9900	25.9900	25.4000	25.4000	-4.259%	4	257	-50.787%
2025-11-04	26.5300	26.5300	26.5300	26.5300	+3.836%	1	257	-52.884%
2025-10-31	25.2000	25.5500	25.2000	25.5500	-3.585%	5	256	-51.076%
2025-10-30	25.0800	26.5000	25.0800	26.5000	+9.278%	6	260	-52.830%
2025-10-28	23.7000	24.2500	23.7000	24.2500	+0.124%	49	259	-48.454%
2025-10-27	24.3000	24.3000	23.7000	24.2200	-10.759%	35	332	-48.390%
2025-10-24	25.1500	27.1400	25.1500	27.1400	+8.560%	15	332	-53.943%
2025-10-23	25.0000	25.0000	25.0000	25.0000	-4.398%	1	341	-50.000%
2025-10-21	26.1500	26.1500	26.1500	26.1500	-11.655%	1	341	-52.199%
2025-10-16	29.6000	29.6000	29.6000	29.6000	-1.987%	1	340	-57.770%
2025-10-14	30.3000	30.3000	30.2000	30.2000	+5.226%	3	340	-58.609%
2025-10-13	29.9600	29.9600	28.7000	28.7000	+5.437%	9	338	-56.446%
2025-10-10	27.2200	27.2200	27.2200	27.2200	-6.685%	1	338	-54.078%
2025-10-08	29.1700	29.1700	29.1700	29.1700	+4.515%	1	338	-57.148%
2025-10-07	27.9100	27.9100	27.9100	27.9100	+1.602%	1	339	-55.213%
2025-10-06	28.0000	28.0000	27.4700	27.4700	-11.387%	2	338	-54.496%
2025-10-03	30.3000	31.5100	30.3000	31.0000	+19.553%	71	338	-59.677%
2025-10-01	25.9300	25.9300	25.9300	25.9300	-9.557%	1	301	-51.793%
2025-09-30	28.6700	28.6700	28.6700	28.6700	+0.596%	6	301	-56.400%
2025-09-29	27.7500	28.5000	27.7500	28.5000	-0.697%	5	302	-56.140%
2025-09-26	28.7000	28.7000	28.7000	28.7000	-6.969%	1	305	-56.446%
2025-09-25	30.0000	31.4000	30.0000	30.8500	+10.061%	58	305	-59.481%
2025-09-24	29.2800	29.3000	28.0300	28.0300	-5.272%	251	276	-55.405%
2025-09-22	28.3700	29.5900	28.3700	29.5900	-3.047%	5	319	-57.756%
2025-09-19	31.1000	31.1000	30.5200	30.5200	-5.070%	3	316	-59.043%
2025-09-18	32.0500	32.1500	32.0500	32.1500	-1.077%	23	315	-61.120%
2025-09-15	32.4500	32.5000	32.4500	32.5000	-10.246%	2	303	-61.538%
2025-09-12	37.5200	37.5600	36.2100	36.2100	-11.467%	5	302	-65.479%
2025-09-11	40.9000	40.9000	40.9000	40.9000	-6.407%	1	303	-69.438%
2025-09-10	44.9800	45.0000	43.7000	43.7000	-4.689%	14	302	-71.396%
2025-09-08	45.8500	45.8500	45.8500	45.8500	-0.152%	3	306	-72.737%
2025-09-05	45.9000	45.9500	45.9000	45.9200	-5.320%	3	303	-72.779%
2025-09-03	50.4600	50.4600	48.5000	48.5000	-4.715%	372	300	-74.227%
2025-09-02	50.8400	50.9500	50.8400	50.9000	+1.435%	11	147	-75.442%
2025-08-29	47.0500	50.1800	47.0500	50.1800	+5.420%	2	136	-75.090%
2025-08-26	47.6000	47.6000	47.6000	47.6000	-4.514%	1	136	-73.739%
2025-08-22	49.9500	49.9500	49.8300	49.8500	-10.663%	3	136	-74.925%
2025-08-20	54.0000	56.4200	54.0000	55.8000	+5.682%	14	136	-77.599%
2025-08-19	52.8000	52.8000	52.8000	52.8000	+2.724%	1	129	-76.326%
2025-08-18	51.4000	51.4000	51.4000	51.4000	-2.226%	1	130	-75.681%
2025-08-15	51.9500	52.5700	51.7000	52.5700	+0.535%	11	130	-76.222%
2025-08-14	51.1000	52.2900	51.1000	52.2900	+6.065%	5	128	-76.095%
2025-08-13	49.4500	49.4500	48.6500	49.3000	-3.617%	264	123	-74.645%
2025-08-12	50.1000	51.7600	50.1000	51.1500	+1.287%	5	65	-75.562%
2025-08-11	50.5500	50.5500	50.1000	50.5000	0.000%	63	62	-75.248%