Dark

TSLA20260821P340
TSLA Aug 21 2026 340.00 Put (TSLA260821P00340000)
option OPRA

EOD

Jul 31, 2026

32.10-3.950%(-1.32)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	33.5000	39.1500	30.0000	32.1000	-3.950%	90	5,360	0.000%
2026-07-30	39.4400	39.4400	33.4200	33.4200	-24.814%	113	5,395	-3.950%
2026-07-29	36.3300	44.5000	35.3800	44.4500	+16.912%	110	5,431	-27.784%
2026-07-28	38.4000	41.9200	34.1000	38.0200	+6.201%	172	5,441	-15.571%
2026-07-27	34.1000	38.7900	30.0300	35.8000	+3.648%	280	5,472	-10.335%
2026-07-24	28.2200	37.7200	26.8700	34.5400	+20.056%	336	5,535	-7.064%
2026-07-23	16.5500	31.0200	16.2300	28.7700	+306.356%	1,368	5,591	+11.575%
2026-07-22	6.8000	7.2500	5.8500	7.0800	+12.919%	623	5,650	+353.390%
2026-07-21	8.7000	8.7000	5.9500	6.2700	-30.718%	520	5,460	+411.962%
2026-07-20	6.0000	9.1000	5.4200	9.0500	+31.924%	697	5,392	+254.696%
2026-07-17	7.4000	8.1000	6.2600	6.8600	+25.182%	501	5,246	+367.930%
2026-07-16	5.4200	6.6500	5.1500	5.4800	+5.385%	564	5,139	+485.766%
2026-07-15	4.1000	5.5100	3.8000	5.2000	+4.000%	195	4,987	+517.308%
2026-07-14	5.0000	5.1500	4.4800	5.0000	-8.759%	196	4,967	+542.000%
2026-07-13	4.4000	5.9700	4.4000	5.4800	+28.941%	220	4,959	+485.766%
2026-07-10	3.9800	4.5600	3.7600	4.2500	-4.922%	134	4,899	+655.294%
2026-07-09	6.4000	6.6500	4.3900	4.4700	-29.048%	555	4,912	+618.121%
2026-07-08	6.1500	6.9000	5.9000	6.3000	+19.093%	270	5,055	+409.524%
2026-07-07	4.1000	5.5000	4.1000	5.2900	+37.403%	166	4,945	+506.805%
2026-07-06	6.1700	7.0200	3.8500	3.8500	-44.684%	173	4,896	+733.766%
2026-07-02	3.4000	7.9300	3.3100	6.9600	+90.685%	441	4,735	+361.207%
2026-07-01	4.4000	4.4000	3.3500	3.6500	-15.116%	420	4,735	+779.452%
2026-06-30	5.8000	5.8700	4.1500	4.3000	-23.077%	384	4,747	+646.512%
2026-06-29	9.6300	9.6300	5.5200	5.5900	-45.463%	408	4,767	+474.240%
2026-06-26	12.8000	12.8000	8.9100	10.2500	-11.866%	173	4,826	+213.171%
2026-06-25	11.7100	12.9500	11.4000	11.6300	-2.759%	207	4,799	+176.010%
2026-06-24	11.2500	12.5100	10.0700	11.9600	+6.786%	109	4,825	+168.395%
2026-06-23	9.4200	11.6500	9.1700	11.2000	+65.436%	706	4,809	+186.607%
2026-06-22	7.0000	7.5000	6.0000	6.7700	-9.128%	300	5,106	+374.151%
2026-06-18	8.4000	11.0500	7.4500	7.4500	-17.222%	122	5,114	+330.872%
2026-06-17	7.6500	9.1600	7.2000	9.0000	+25.874%	97	5,114	+256.667%
2026-06-16	8.4000	8.6200	7.0000	7.1500	-4.284%	94	5,114	+348.951%
2026-06-15	8.0400	8.4300	7.4700	7.4700	-27.335%	185	5,079	+329.719%
2026-06-12	11.4500	14.1900	10.2800	10.2800	-10.609%	146	5,079	+212.257%
2026-06-11	13.7000	15.6500	11.5000	11.5000	-25.179%	276	5,079	+179.130%
2026-06-10	12.8000	15.7700	12.8000	15.3700	+28.619%	235	5,052	+108.848%
2026-06-09	8.5600	15.6300	8.5600	11.9500	+21.443%	438	4,994	+168.619%
2026-06-08	11.8500	11.9000	9.5000	9.8400	-29.107%	217	4,811	+226.220%
2026-06-05	7.7800	14.3500	7.7800	13.8800	+73.500%	223	4,770	+131.268%
2026-06-04	8.2500	8.5500	7.7600	8.0000	-0.621%	146	4,762	+301.250%
2026-06-03	8.3500	8.3500	7.1100	8.0500	-1.227%	46	4,794	+298.758%
2026-06-02	9.0000	9.2500	8.1500	8.1500	-9.945%	166	4,787	+293.865%
2026-06-01	7.4000	9.0500	7.4000	9.0500	+34.673%	376	4,674	+254.696%
2026-05-29	6.9100	7.4400	6.6000	6.7200	-0.444%	72	4,830	+377.679%
2026-05-28	7.1400	7.1400	6.6700	6.7500	-10.000%	77	4,835	+375.556%
2026-05-27	6.9500	7.7100	6.8800	7.5000	-3.846%	98	4,830	+328.000%
2026-05-26	8.0500	8.4000	7.7500	7.8000	-12.849%	64	4,870	+311.538%
2026-05-22	9.0700	9.4200	8.3000	8.9500	-11.561%	212	4,912	+258.659%
2026-05-21	9.5800	10.7300	9.3000	10.1200	-6.470%	123	4,980	+217.194%
2026-05-20	11.5000	11.6300	10.7000	10.8200	-11.889%	896	4,980	+196.673%
2026-05-19	12.3200	14.2000	12.2500	12.2800	+6.320%	141	4,259	+161.401%
2026-05-18	10.3500	12.1500	10.1600	11.5500	+17.021%	127	4,259	+177.922%
2026-05-15	9.7700	10.1500	9.3000	9.8700	+19.492%	289	4,259	+225.228%
2026-05-14	8.7000	8.7900	8.0700	8.2600	-5.057%	888	4,130	+288.620%
2026-05-13	9.5100	9.5500	8.2800	8.7000	-13.347%	41	4,865	+268.966%
2026-05-12	8.7000	10.8500	8.4000	10.0400	+18.118%	46	4,865	+219.721%
2026-05-11	10.4600	10.7700	8.3600	8.5000	-13.706%	214	4,865	+277.647%
2026-05-08	10.7500	10.7500	9.5000	9.8500	-14.719%	208	4,948	+225.888%
2026-05-07	12.4600	13.0000	11.5000	11.5500	-13.158%	241	4,939	+177.922%
2026-05-06	16.5000	16.5000	13.1500	13.3000	-13.072%	216	4,792	+141.353%
2026-05-05	14.4500	16.2000	13.4000	15.3000	+1.325%	164	4,769	+109.804%
2026-05-04	15.6000	16.9000	14.9000	15.1000	+0.399%	87	4,709	+112.583%
2026-05-01	17.0000	17.0000	14.5000	15.0400	-14.788%	194	4,702	+113.431%
2026-04-30	19.7000	20.4000	16.8000	17.6500	-8.880%	159	4,702	+81.870%
2026-04-29	19.1200	20.4000	18.7500	19.3700	+4.703%	1,800	4,641	+65.720%
2026-04-28	18.8000	19.5500	18.2000	18.5000	-0.804%	93	3,316	+73.514%
2026-04-27	22.0000	23.0500	18.4500	18.6500	-5.089%	134	3,294	+72.118%
2026-04-24	19.9000	21.0300	19.6500	19.6500	-7.311%	103	3,276	+63.359%
2026-04-23	20.3500	22.5800	18.9300	21.2000	+14.286%	122	3,263	+51.415%
2026-04-22	17.5500	18.5500	17.5400	18.5500	-2.368%	173	3,251	+73.046%
2026-04-21	17.6000	19.3700	17.3500	19.0000	+8.883%	16	3,258	+68.947%
2026-04-20	15.9000	18.7000	15.7700	17.4500	+8.723%	50	3,258	+83.954%
2026-04-17	17.5000	17.8000	15.2800	16.0500	-18.029%	396	3,232	+100.000%
2026-04-16	19.4500	20.8600	19.4500	19.5800	+0.928%	92	3,142	+63.943%
2026-04-15	25.4900	25.4900	18.9300	19.4000	-24.631%	282	3,115	+65.464%
2026-04-14	27.6000	27.6000	24.8400	25.7400	-13.479%	90	3,130	+24.709%
2026-04-13	31.4500	31.6500	28.7500	29.7500	-8.037%	332	3,133	+7.899%
2026-04-10	32.7500	34.2000	32.3500	32.3500	-4.853%	644	2,848	-0.773%
2026-04-09	36.0300	37.4700	32.7500	34.0000	-5.292%	110	2,612	-5.588%
2026-04-08	25.8500	36.9000	25.8500	35.9000	-2.260%	522	2,605	-10.585%
2026-04-07	35.2000	38.9300	34.6400	36.7300	+11.236%	177	2,389	-12.605%
2026-04-06	29.8700	34.6000	29.8500	33.0200	+8.404%	381	2,333	-2.786%
2026-04-02	28.4600	31.0600	28.2700	30.4600	+25.608%	156	2,055	+5.384%
2026-04-01	25.8500	25.8500	23.6800	24.2500	-10.252%	35	2,055	+32.371%
2026-03-31	30.1100	30.3500	26.5500	27.0200	-21.930%	44	2,053	+18.801%
2026-03-30	29.8000	34.6100	29.8000	34.6100	+6.329%	93	2,058	-7.252%
2026-03-27	29.0500	32.6000	29.0500	32.5500	+17.086%	64	2,052	-1.382%
2026-03-26	26.0700	27.8000	26.0700	27.8000	+20.607%	8	2,037	+15.468%
2026-03-25	21.0500	23.1000	21.0500	23.0500	-5.144%	23	2,032	+39.262%
2026-03-24	24.3000	24.5500	24.1500	24.3000	-2.292%	10	2,049	+32.099%
2026-03-23	26.4500	26.6000	24.4500	24.8700	-17.622%	14	2,048	+29.071%
2026-03-20	27.5000	30.1900	26.4500	30.1900	+16.564%	96	2,050	+6.327%
2026-03-19	26.1500	26.4000	25.2000	25.9000	+13.996%	322	2,042	+23.938%
2026-03-18	21.0500	22.7200	20.3000	22.7200	+6.268%	334	2,042	+41.285%
2026-03-17	22.0000	22.1500	21.2000	21.3800	-8.632%	31	1,759	+50.140%
2026-03-16	23.1500	23.4000	22.0300	23.4000	-10.000%	9	1,746	+37.179%
2026-03-13	24.0500	26.1000	24.0500	26.0000	+4.000%	66	1,744	+23.462%
2026-03-12	21.9500	25.0000	21.9500	25.0000	+16.550%	17	1,707	+28.400%
2026-03-11	20.6500	21.9500	20.1500	21.4500	-6.536%	48	1,694	+49.650%
2026-03-10	22.2000	22.9500	22.2000	22.9500	-10.700%	5	1,671	+39.869%
2026-03-09	27.0000	29.4000	25.7000	25.7000	+2.595%	244	1,666	+24.903%
2026-03-06	25.0500	25.7300	24.2200	25.0500	+6.823%	86	1,682	+28.144%
2026-03-05	22.2000	23.9500	21.6800	23.4500	+6.109%	34	1,678	+36.887%
2026-03-04	22.8900	23.7000	21.5500	22.1000	-12.406%	45	1,703	+45.249%
2026-03-03	25.7500	28.1200	25.2300	25.2300	+9.221%	93	1,678	+27.229%
2026-03-02	25.4700	25.4700	22.7500	23.1000	-0.388%	98	1,703	+38.961%
2026-02-27	23.0000	23.9000	22.5000	23.1900	+4.932%	489	1,706	+38.422%
2026-02-26	21.3000	23.3000	21.3000	22.1000	+8.333%	181	1,386	+45.249%
2026-02-25	20.1400	21.0500	19.9500	20.4000	-7.273%	101	1,313	+57.353%
2026-02-24	24.0500	24.0500	22.0000	22.0000	-13.590%	88	1,313	+45.909%
2026-02-23	22.6400	26.0200	22.6400	25.4600	+13.661%	60	1,277	+26.080%
2026-02-20	23.4500	23.4500	21.6500	22.4000	-2.820%	88	1,271	+43.304%
2026-02-19	22.4300	23.4200	22.4300	23.0500	-2.331%	28	1,227	+39.262%
2026-02-18	22.6000	23.6000	22.5000	23.6000	-2.358%	7	1,232	+36.017%
2026-02-17	24.2000	26.1000	23.7900	24.1700	+4.632%	8	1,236	+32.809%
2026-02-13	23.3500	24.1000	21.7500	23.1000	-2.532%	220	1,194	+38.961%
2026-02-12	23.0500	23.9200	22.7000	23.7000	+12.589%	110	1,194	+35.443%
2026-02-11	19.7000	22.4400	19.7000	21.0500	-1.865%	20	1,137	+52.494%
2026-02-10	22.4500	22.4500	21.4000	21.4500	-12.090%	377	1,135	+49.650%
2026-02-06	25.7200	26.1000	24.2500	24.4000	-17.983%	29	933	+31.557%
2026-02-05	29.0000	31.8500	28.1700	29.7500	+10.925%	73	919	+7.899%
2026-02-04	23.5500	28.2000	23.5500	26.8200	+14.128%	83	858	+19.687%
2026-02-03	21.4500	23.5000	21.4500	23.5000	+4.677%	56	843	+36.596%
2026-02-02	24.2500	24.2500	22.4000	22.4500	+7.416%	110	843	+42.984%
2026-01-30	22.2500	22.2500	20.7200	20.9000	-12.808%	17	834	+53.589%
2026-01-29	21.0500	24.6000	21.0500	23.9700	+15.074%	317	829	+33.917%
2026-01-28	21.2000	21.9500	20.8000	20.8300	-4.142%	79	728	+54.105%
2026-01-27	21.6800	21.7300	21.6800	21.7300	-1.763%	16	724	+47.722%
2026-01-26	21.0000	22.1200	21.0000	22.1200	+10.214%	64	718	+45.118%
2026-01-23	20.4500	20.4500	19.8000	20.0700	-0.149%	59	668	+59.940%
2026-01-22	21.0000	21.3200	20.1000	20.1000	-7.840%	99	641	+59.701%
2026-01-21	24.1800	24.1800	21.8100	21.8100	-14.201%	103	620	+47.180%
2026-01-20	23.2000	25.4200	23.2000	25.4200	+19.736%	21	574	+26.279%
2026-01-16	21.0000	22.5200	21.0000	21.2300	-3.280%	4	575	+51.201%
2026-01-15	21.9500	21.9500	21.9500	21.9500	-6.197%	1	575	+46.241%
2026-01-14	23.2200	23.8000	23.2200	23.4000	+5.882%	19	574	+37.179%
2026-01-13	22.1000	22.1000	22.1000	22.1000	+4.294%	3	580	+45.249%
2026-01-12	22.6900	22.6900	21.1900	21.1900	-6.857%	15	577	+51.487%
2026-01-09	25.5000	25.5000	22.4500	22.7500	-9.901%	30	578	+41.099%
2026-01-08	26.2500	26.3000	24.6100	25.2500	+1.528%	31	578	+27.129%
2026-01-07	26.3300	26.3300	24.8700	24.8700	-4.713%	21	575	+29.071%
2026-01-06	25.3000	26.1000	25.3000	26.1000	+12.743%	11	566	+22.989%
2026-01-05	23.1500	23.1500	23.1500	23.1500	-8.858%	14	562	+38.661%
2026-01-02	24.3000	26.2000	24.3000	25.4000	+2.502%	20	562	+26.378%
2025-12-31	24.3000	24.7800	24.0000	24.7800	+3.379%	25	568	+29.540%
2025-12-30	24.5000	24.5000	23.5000	23.9700	+2.000%	48	568	+33.917%
2025-12-29	22.5000	23.5000	22.5000	23.5000	+11.639%	12	563	+36.596%
2025-12-26	21.0500	21.0500	21.0500	21.0500	+2.433%	2	561	+52.494%
2025-12-24	21.1500	21.1500	20.5500	20.5500	-1.202%	2	561	+56.204%
2025-12-23	21.0500	21.1500	20.7500	20.8000	-2.576%	6	561	+54.327%
2025-12-22	21.3500	21.3500	21.3500	21.3500	-5.405%	1	560	+50.351%
2025-12-19	22.7100	23.3100	22.5700	22.5700	+0.089%	15	560	+42.224%
2025-12-18	23.8500	23.8700	22.2300	22.5500	-5.451%	28	565	+42.350%
2025-12-17	22.6900	23.8500	22.6900	23.8500	+1.706%	9	552	+34.591%
2025-12-16	24.8000	24.8000	23.4500	23.4500	-2.899%	695	556	+36.887%
2025-12-15	24.1400	24.8500	24.0100	24.1500	-10.721%	36	328	+32.919%
2025-12-12	28.5000	28.5000	27.0500	27.0500	-4.821%	7	326	+18.669%
2025-12-11	28.5500	29.1000	28.4200	28.4200	+5.651%	18	322	+12.949%
2025-12-10	27.9000	28.0200	26.4400	26.9000	-12.235%	41	340	+19.331%
2025-12-08	30.5000	30.6500	30.5000	30.6500	+11.984%	2	350	+4.731%
2025-12-05	27.2500	27.6500	27.2500	27.3700	-3.457%	23	351	+17.282%
2025-12-04	28.5000	28.5000	28.0700	28.3500	-4.223%	4	345	+13.228%
2025-12-03	30.2400	30.2400	29.6000	29.6000	-9.563%	6	343	+8.446%
2025-12-02	31.8800	33.0700	31.8800	32.7300	-0.305%	6	341	-1.925%
2025-12-01	32.4000	33.4000	32.4000	32.8300	-6.334%	11	340	-2.224%
2025-11-26	35.4000	35.4000	35.0500	35.0500	-11.266%	3	335	-8.417%
2025-11-25	39.5000	39.5000	39.5000	39.5000	+6.757%	1	335	-18.734%
2025-11-24	37.3000	37.3000	37.0000	37.0000	-22.756%	2	335	-13.243%
2025-11-21	47.9000	47.9000	47.9000	47.9000	+23.454%	1	336	-32.985%
2025-11-20	36.0500	38.8000	35.3500	38.8000	-7.133%	27	336	-17.268%
2025-11-19	39.2000	41.7900	39.2000	41.7800	-3.733%	7	317	-23.169%
2025-11-18	43.6600	43.6600	43.4000	43.4000	+12.290%	2	319	-26.037%
2025-11-17	38.6500	38.6500	38.6500	38.6500	-6.416%	7	318	-16.947%
2025-11-14	45.5600	45.5600	41.0000	41.3000	-3.233%	21	318	-22.276%
2025-11-13	36.6500	43.0000	36.6500	42.6800	+22.152%	76	325	-24.789%
2025-11-12	34.3000	36.2500	34.3000	34.9400	-14.047%	6	256	-8.128%
2025-11-07	40.5800	40.6500	40.5800	40.6500	+6.275%	26	254	-21.033%
2025-11-06	38.2500	38.2500	38.2500	38.2500	+9.286%	6	243	-16.078%
2025-11-05	35.0000	35.0000	35.0000	35.0000	-3.978%	1	243	-8.286%
2025-11-04	35.5500	36.4500	35.5000	36.4500	+5.959%	3	244	-11.934%
2025-11-03	34.4000	34.4000	34.4000	34.4000	-3.099%	30	273	-6.686%
2025-10-31	35.5000	35.5000	35.5000	35.5000	+0.282%	5	273	-9.577%
2025-10-30	35.5500	35.5500	35.4000	35.4000	+6.242%	31	268	-9.322%
2025-10-29	33.3200	33.3200	33.3200	33.3200	+2.840%	1	237	-3.661%
2025-10-27	32.4000	32.4000	32.4000	32.4000	-16.062%	1	238	-0.926%
2025-10-23	38.6000	38.6000	38.6000	38.6000	+5.493%	3	238	-16.839%
2025-10-21	36.5900	36.5900	36.5900	36.5900	-0.027%	1	241	-12.271%
2025-10-20	36.6000	36.6000	36.6000	36.6000	-3.557%	1	240	-12.295%
2025-10-17	39.2000	39.2000	37.9500	37.9500	-4.648%	9	239	-15.415%
2025-10-16	39.8000	39.8000	39.8000	39.8000	-2.211%	30	238	-19.347%
2025-10-14	40.7000	40.7000	40.7000	40.7000	+4.897%	1	222	-21.130%
2025-10-13	38.7500	38.8000	38.7500	38.8000	-8.706%	6	222	-17.268%
2025-10-10	42.0000	42.5000	42.0000	42.5000	+9.621%	2	222	-24.471%
2025-10-08	38.7700	38.7700	38.7700	38.7700	+1.785%	1	222	-17.204%
2025-10-07	38.0900	38.0900	38.0900	38.0900	+1.008%	1	223	-15.726%
2025-10-06	37.6500	37.7100	37.6500	37.7100	-9.568%	20	222	-14.877%
2025-10-03	39.7500	41.7000	39.7500	41.7000	+16.807%	33	222	-23.022%
2025-10-02	35.7000	35.7000	35.7000	35.7000	-5.730%	1	215	-10.084%
2025-09-30	38.8500	38.8500	37.8700	37.8700	-1.380%	4	214	-15.236%
2025-09-29	38.3700	38.7000	37.9000	38.4000	-2.166%	7	214	-16.406%
2025-09-26	41.5300	41.5300	39.2500	39.2500	-4.034%	4	212	-18.217%
2025-09-25	41.8000	41.8000	40.7500	40.9000	+1.995%	3	211	-21.516%
2025-09-23	40.1000	40.1000	40.1000	40.1000	+3.886%	3	212	-19.950%
2025-09-22	38.6000	38.6000	38.6000	38.6000	-7.986%	4	209	-16.839%
2025-09-19	42.3500	42.3500	41.9000	41.9500	+0.239%	21	213	-23.480%
2025-09-18	41.8500	41.8500	41.8500	41.8500	-4.080%	6	204	-23.297%
2025-09-15	43.1600	43.6300	43.1600	43.6300	-11.141%	3	200	-26.427%
2025-09-12	53.5500	53.5500	49.1000	49.1000	-13.935%	7	202	-34.623%
2025-09-11	59.1500	59.1500	57.0500	57.0500	-1.807%	13	198	-43.734%
2025-09-10	59.1000	59.1000	58.1000	58.1000	-4.598%	4	188	-44.750%
2025-09-09	60.9500	60.9500	60.9000	60.9000	+0.661%	7	184	-47.291%
2025-09-05	59.8000	60.5000	59.8000	60.5000	-5.690%	5	178	-46.942%
2025-09-04	65.4000	65.4000	64.0900	64.1500	+0.675%	14	183	-49.961%
2025-09-03	64.6500	64.6500	63.7200	63.7200	-5.809%	15	193	-49.623%
2025-09-02	67.1000	68.3500	67.0500	67.6500	+1.577%	15	178	-52.550%
2025-08-29	62.2500	66.6000	62.2500	66.6000	+4.438%	15	163	-51.802%
2025-08-28	62.7300	63.7700	62.7300	63.7700	+3.843%	10	163	-49.663%
2025-08-27	61.4100	61.4100	61.4100	61.4100	-1.413%	10	160	-47.728%
2025-08-26	63.6500	63.6500	62.2900	62.2900	-1.158%	405	160	-48.467%
2025-08-25	65.0600	65.0600	62.6900	63.0200	-4.370%	89	87	-49.064%
2025-08-22	65.9000	65.9000	65.9000	65.9000	-11.246%	2	23	-51.290%
2025-08-20	73.8000	74.2500	73.8000	74.2500	+9.594%	4	21	-56.768%
2025-08-18	68.4500	68.4500	67.7500	67.7500	+0.534%	4	17	-52.620%
2025-08-15	67.3900	67.3900	67.3900	67.3900	-2.896%	1	15	-52.367%
2025-08-14	68.4500	69.4100	68.4500	69.4000	+7.932%	7	14	-53.746%
2025-08-13	66.8000	66.8000	63.6500	64.3000	-4.825%	6	13	-50.078%
2025-08-12	67.5600	67.5600	67.5600	67.5600	+1.274%	1	8	-52.487%
2025-08-11	66.0200	66.7100	66.0000	66.7100	0.000%	7	7	-51.881%