Dark

TSLA20260821P360
TSLA Aug 21 2026 360.00 Put (TSLA260821P00360000)
option OPRA

EOD

Jul 31, 2026

50.48-2.830%(-1.47)398

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	47.0000	58.4000	47.0000	50.4800	-2.830%	398	6,526	0.000%
2026-07-30	57.7000	57.7000	51.9500	51.9500	-17.277%	42	6,673	-2.830%
2026-07-29	55.5000	62.9900	55.0500	62.8000	+13.255%	153	6,685	-19.618%
2026-07-28	54.7500	60.0000	51.6400	55.4500	+4.741%	266	6,786	-8.963%
2026-07-27	50.2500	57.0500	46.6000	52.9400	+4.894%	234	6,934	-4.647%
2026-07-24	44.0200	54.8600	43.5000	50.4700	+13.416%	232	7,023	+0.020%
2026-07-23	25.9500	47.2700	25.9500	44.5000	+229.630%	1,324	7,107	+13.438%
2026-07-22	12.5500	13.7700	11.6800	13.5000	+12.313%	2,418	7,331	+273.926%
2026-07-21	15.7100	16.0500	11.1700	12.0200	-25.342%	861	6,091	+319.967%
2026-07-20	11.5500	16.2200	11.5500	16.1000	+26.077%	680	6,131	+213.540%
2026-07-17	13.1500	14.6000	11.7000	12.7700	+23.981%	982	5,994	+295.301%
2026-07-16	10.2800	12.2000	9.5500	10.3000	+6.736%	416	6,414	+390.097%
2026-07-15	8.0500	10.4200	7.2500	9.6500	+4.891%	751	6,253	+423.109%
2026-07-14	8.5500	9.4100	8.4400	9.2000	-6.218%	131	5,830	+448.696%
2026-07-13	8.2500	10.7500	8.2500	9.8100	+38.755%	174	5,796	+414.577%
2026-07-10	7.5500	7.9000	6.6600	7.0700	-13.038%	148	5,766	+614.003%
2026-07-09	11.1900	11.3200	7.8000	8.1300	-24.372%	192	5,787	+520.910%
2026-07-08	10.0500	12.0000	10.0500	10.7500	+14.973%	124	5,735	+369.581%
2026-07-07	7.3000	9.5000	7.1000	9.3500	+42.097%	285	5,688	+439.893%
2026-07-06	10.9500	11.0300	6.5800	6.5800	-47.444%	192	5,672	+667.173%
2026-07-02	5.6500	13.2200	5.3700	12.5200	+103.577%	1,233	5,907	+303.195%
2026-07-01	6.6200	7.4700	5.5000	6.1500	-14.226%	504	5,907	+720.813%
2026-06-30	9.9800	10.0500	6.8500	7.1700	-21.209%	2,153	5,712	+604.045%
2026-06-29	16.0100	16.0100	9.0000	9.1000	-45.833%	665	6,689	+454.725%
2026-06-26	20.2000	20.2000	14.4500	16.8000	-10.638%	420	6,794	+200.476%
2026-06-25	18.3300	20.8000	17.6900	18.8000	-1.828%	260	6,697	+168.511%
2026-06-24	17.7500	20.0000	16.0000	19.1500	+11.014%	613	6,635	+163.603%
2026-06-23	14.3500	18.2000	14.3500	17.2500	+56.818%	325	6,460	+192.638%
2026-06-22	13.3600	13.3600	9.6800	11.0000	-17.910%	286	6,425	+358.909%
2026-06-18	14.7200	17.1300	13.4000	13.4000	-7.586%	805	5,765	+276.716%
2026-06-17	12.9000	14.7500	11.6100	14.5000	+19.835%	186	5,765	+248.138%
2026-06-16	13.5500	13.5500	11.0000	12.1000	+3.419%	90	5,765	+317.190%
2026-06-15	13.3800	13.3800	11.7000	11.7000	-22.772%	440	5,718	+331.453%
2026-06-12	17.2000	20.8700	15.0400	15.1500	-12.730%	204	5,718	+233.201%
2026-06-11	20.3000	22.4700	17.0900	17.3600	-21.270%	99	5,718	+190.783%
2026-06-10	18.5500	23.3000	17.8000	22.0500	+24.576%	420	5,708	+128.934%
2026-06-09	13.6000	22.5000	13.1500	17.7000	+20.326%	482	5,633	+185.198%
2026-06-08	18.3500	18.4000	14.2000	14.7100	-24.175%	523	5,456	+243.168%
2026-06-05	11.8000	20.8500	11.8000	19.4000	+57.724%	614	5,264	+160.206%
2026-06-04	11.8500	12.8000	11.7500	12.3000	+2.329%	38	4,918	+310.407%
2026-06-03	11.9700	12.4500	10.5500	12.0200	-0.743%	100	4,902	+319.967%
2026-06-02	12.9500	13.7500	12.1100	12.1100	-9.220%	40	4,907	+316.846%
2026-06-01	11.0000	13.3400	11.0000	13.3400	+32.473%	136	4,906	+278.411%
2026-05-29	10.0700	11.3500	9.5700	10.0700	+2.650%	189	4,865	+401.291%
2026-05-28	10.6600	10.8000	9.8100	9.8100	-8.829%	101	4,798	+414.577%
2026-05-27	10.0000	11.2100	10.0000	10.7600	-9.807%	115	4,788	+369.145%
2026-05-26	11.6900	12.5700	11.2000	11.9300	-7.876%	73	4,759	+323.135%
2026-05-22	13.0000	13.5000	12.1000	12.9500	-7.500%	169	4,754	+289.807%
2026-05-21	13.5500	15.6800	13.5500	14.0000	-6.667%	183	4,802	+260.571%
2026-05-20	16.8000	17.0000	15.0000	15.0000	-15.730%	155	4,802	+236.533%
2026-05-19	18.2500	20.5300	17.7000	17.8000	+7.553%	398	4,865	+183.596%
2026-05-18	14.9400	17.5300	14.9400	16.5500	+14.692%	198	4,865	+205.015%
2026-05-15	13.9700	14.6000	13.4600	14.4300	+22.809%	55	4,865	+249.827%
2026-05-14	12.3500	12.7000	11.5300	11.7500	-6.375%	87	4,659	+329.617%
2026-05-13	13.7000	14.0000	11.8000	12.5500	-11.744%	218	4,651	+302.231%
2026-05-12	12.6300	15.7000	12.2500	14.2200	+15.610%	71	4,651	+254.993%
2026-05-11	14.9900	16.0500	11.9600	12.3000	-12.456%	230	4,651	+310.407%
2026-05-08	15.3000	15.3000	13.7000	14.0500	-17.353%	212	4,497	+259.288%
2026-05-07	17.9400	18.4000	16.2400	17.0000	-13.880%	429	4,423	+196.941%
2026-05-06	23.0000	23.0000	19.1000	19.7400	-10.273%	104	4,182	+155.724%
2026-05-05	19.7000	22.8500	19.7000	22.0000	+1.523%	149	4,175	+129.455%
2026-05-04	22.2400	22.6200	21.4000	21.6700	-0.596%	34	4,096	+132.949%
2026-05-01	24.6600	24.8600	20.8200	21.8000	-8.977%	106	4,077	+131.560%
2026-04-30	28.0100	28.1800	23.7500	23.9500	-12.175%	101	4,077	+110.772%
2026-04-29	28.0000	28.2100	26.9500	27.2700	+3.295%	126	4,076	+85.112%
2026-04-28	28.2000	28.2000	26.4000	26.4000	+0.763%	9	4,010	+91.212%
2026-04-27	31.5400	32.0200	26.1700	26.2000	-4.275%	46	4,004	+92.672%
2026-04-24	28.1000	28.6800	27.3700	27.3700	-4.301%	118	4,011	+84.436%
2026-04-23	30.0500	31.0600	26.5800	28.6000	+11.068%	326	4,082	+76.503%
2026-04-22	25.5400	25.7500	24.5700	25.7500	+1.179%	63	3,974	+96.039%
2026-04-21	24.9500	25.6500	24.9000	25.4500	+4.475%	22	3,969	+98.350%
2026-04-20	24.0000	26.1000	23.9500	24.3600	+6.936%	203	3,969	+107.225%
2026-04-17	25.2500	25.2500	21.3300	22.7800	-14.522%	175	3,820	+121.598%
2026-04-16	26.0000	28.5500	26.0000	26.6500	+1.601%	114	3,913	+89.418%
2026-04-15	34.5000	34.5000	25.7500	26.2300	-24.191%	95	3,889	+92.451%
2026-04-14	36.3600	36.8200	33.5800	34.6000	-11.622%	99	3,881	+45.896%
2026-04-13	41.5000	41.5000	38.6300	39.1500	-9.793%	31	3,894	+28.940%
2026-04-10	42.4800	44.9000	42.4800	43.4000	-2.691%	65	3,945	+16.313%
2026-04-09	46.4900	48.6500	43.1000	44.6000	-4.945%	62	3,936	+13.184%
2026-04-08	35.5100	47.5000	35.5100	46.9200	+3.805%	44	3,945	+7.587%
2026-04-07	44.5000	49.6000	44.5000	45.2000	+8.523%	66	3,943	+11.681%
2026-04-06	36.1500	45.0900	36.1500	41.6500	+5.577%	94	3,965	+21.200%
2026-04-02	38.6500	40.3600	36.0300	39.4500	+22.897%	333	3,667	+27.959%
2026-04-01	33.4500	33.4500	31.0000	32.1000	-7.413%	154	3,667	+57.259%
2026-03-31	39.4200	39.4200	34.5400	34.6700	-19.466%	117	3,674	+45.601%
2026-03-30	38.6800	44.4200	38.6800	43.0500	+4.872%	134	3,634	+17.259%
2026-03-27	39.1200	41.4000	37.9000	41.0500	+13.870%	135	3,609	+22.972%
2026-03-26	32.6300	36.0500	32.1800	36.0500	+15.916%	104	3,597	+40.028%
2026-03-25	28.3500	31.1000	27.5000	31.1000	-2.934%	387	3,576	+62.315%
2026-03-24	31.7500	33.0500	30.7000	32.0400	-1.415%	911	3,531	+57.553%
2026-03-23	35.2700	35.2700	31.5000	32.5000	-16.452%	332	3,599	+55.323%
2026-03-20	35.7500	39.9900	34.2200	38.9000	+17.736%	379	3,586	+29.769%
2026-03-19	33.4900	34.3700	32.8000	33.0400	+12.765%	60	3,592	+52.785%
2026-03-18	26.9000	29.3000	26.9000	29.3000	+5.396%	546	3,580	+72.287%
2026-03-17	27.9500	29.1600	27.7000	27.8000	-8.643%	468	3,295	+81.583%
2026-03-16	30.1500	30.6500	28.7500	30.4300	-8.892%	308	3,308	+65.889%
2026-03-13	30.7500	33.4000	30.3500	33.4000	+3.888%	314	3,265	+51.138%
2026-03-12	28.9200	32.1500	28.9200	32.1500	+16.065%	583	3,269	+57.014%
2026-03-11	27.5500	28.6000	26.3100	27.7000	-8.309%	927	3,331	+82.238%
2026-03-10	29.0000	30.2600	28.5000	30.2100	-1.756%	308	3,230	+67.097%
2026-03-09	35.5000	37.4000	30.4200	30.7500	-5.385%	446	3,243	+64.163%
2026-03-06	32.8500	32.8500	30.6000	32.5000	+10.846%	21	3,174	+55.323%
2026-03-05	28.3500	31.0500	28.0500	29.3200	+4.714%	138	3,228	+72.169%
2026-03-04	30.6000	30.6000	28.0000	28.0000	-14.894%	59	3,223	+80.286%
2026-03-03	32.9000	36.2000	32.7000	32.9000	+8.046%	45	3,209	+53.435%
2026-03-02	31.8500	31.8500	29.3600	30.4500	+1.163%	48	3,204	+65.780%
2026-02-27	29.4500	30.9000	29.4500	30.1000	+4.333%	257	3,237	+67.708%
2026-02-26	27.3500	30.1000	27.3500	28.8500	+9.074%	256	3,100	+74.974%
2026-02-25	26.0100	27.4500	26.0100	26.4500	-7.193%	223	3,150	+90.851%
2026-02-24	29.3000	30.3500	28.5000	28.5000	-14.414%	670	3,150	+77.123%
2026-02-23	29.6500	33.5200	29.6500	33.3000	+15.625%	77	3,023	+51.592%
2026-02-20	28.6900	30.0000	28.1000	28.8000	0.000%	41	3,036	+75.278%
2026-02-19	31.6000	31.6000	28.8000	28.8000	-3.840%	36	3,019	+75.278%
2026-02-18	28.8000	30.1300	28.8000	29.9500	-3.698%	18	3,007	+68.548%
2026-02-17	31.8500	32.4100	31.1000	31.1000	+5.424%	17	3,003	+62.315%
2026-02-13	30.8800	30.9500	28.1500	29.5000	-4.376%	84	3,021	+71.119%
2026-02-12	25.5000	30.9500	25.5000	30.8500	+12.386%	43	3,021	+63.630%
2026-02-11	25.6500	28.6500	25.4000	27.4500	-1.259%	48	3,004	+83.898%
2026-02-10	28.1000	28.5000	27.3500	27.8000	-2.797%	35	2,989	+81.583%
2026-02-09	28.4500	29.0700	28.4500	28.6000	-7.563%	15	2,999	+76.503%
2026-02-06	34.7600	34.7600	30.9400	30.9400	-18.040%	20	3,004	+63.154%
2026-02-05	36.7500	39.5000	35.6500	37.7500	+8.477%	78	3,004	+33.722%
2026-02-04	29.4000	36.1300	29.4000	34.8000	+15.615%	28	3,010	+45.057%
2026-02-03	28.8000	30.9500	28.4500	30.1000	+4.514%	213	2,998	+67.708%
2026-02-02	29.5500	30.8200	27.7700	28.8000	+4.765%	1,249	2,836	+75.278%
2026-01-30	28.3000	28.9000	26.1000	27.4900	-11.351%	37	3,056	+83.630%
2026-01-29	27.2500	31.0100	27.2500	31.0100	+15.795%	63	3,056	+62.786%
2026-01-28	28.1000	28.1100	26.7800	26.7800	-3.426%	1,220	3,012	+88.499%
2026-01-27	28.4500	28.4500	27.5000	27.7300	-1.035%	6	1,813	+82.041%
2026-01-26	27.4200	28.2300	26.8200	28.0200	+8.816%	41	1,810	+80.157%
2026-01-23	26.2800	26.2800	25.1200	25.7500	-0.502%	10	1,807	+96.039%
2026-01-22	27.1000	27.2000	25.8800	25.8800	-5.891%	34	1,802	+95.054%
2026-01-21	29.6500	30.3500	27.5000	27.5000	-14.197%	37	1,800	+83.564%
2026-01-20	30.1500	32.0500	29.7500	32.0500	+17.831%	595	1,798	+57.504%
2026-01-16	26.9700	28.5500	26.7500	27.2000	-5.226%	57	1,764	+85.588%
2026-01-15	28.1200	28.7500	27.6800	28.7000	-2.712%	16	1,764	+75.889%
2026-01-14	29.5000	29.5000	28.4000	29.5000	+5.811%	7	1,764	+71.119%
2026-01-13	27.1200	27.9600	26.7400	27.8800	+1.715%	25	1,762	+81.062%
2026-01-12	27.9000	27.9000	26.6600	27.4100	-4.793%	49	1,768	+84.166%
2026-01-09	30.3800	30.3800	28.3000	28.7900	-8.195%	37	1,753	+75.339%
2026-01-08	32.2500	32.2500	31.3600	31.3600	+0.674%	8	1,739	+60.969%
2026-01-07	31.6200	31.6200	31.1500	31.1500	-7.704%	14	1,740	+62.055%
2026-01-06	31.1900	33.8500	31.1900	33.7500	+19.048%	14	1,731	+49.570%
2026-01-05	29.4300	29.4300	28.3500	28.3500	-10.849%	42	1,707	+78.060%
2026-01-02	31.8000	31.8000	31.8000	31.8000	+4.262%	10	1,707	+58.742%
2025-12-31	30.1600	30.6700	29.7800	30.5000	+1.094%	25	1,701	+65.508%
2025-12-30	30.0000	30.1700	29.2200	30.1700	+5.526%	66	1,701	+67.319%
2025-12-29	28.4100	28.7000	27.7700	28.5900	+8.378%	49	1,674	+76.565%
2025-12-26	25.2500	26.6300	25.2500	26.3800	+0.495%	34	1,676	+91.357%
2025-12-24	26.3700	26.6100	26.2500	26.2500	+2.339%	13	1,681	+92.305%
2025-12-23	26.4000	26.4000	25.5000	25.6500	-3.025%	9	1,681	+96.803%
2025-12-22	26.0000	26.9000	25.5500	26.4500	-5.704%	66	1,678	+90.851%
2025-12-19	27.6800	29.0200	27.5000	28.0500	+0.179%	47	1,689	+79.964%
2025-12-18	29.6200	29.6200	27.7000	28.0000	-9.414%	30	1,686	+80.286%
2025-12-17	28.0000	31.3000	28.0000	30.9100	+9.610%	19	1,685	+63.313%
2025-12-16	30.1700	30.1700	28.2000	28.2000	-3.853%	3	1,680	+79.007%
2025-12-15	30.2100	30.2100	29.1500	29.3300	-10.607%	51	1,680	+72.110%
2025-12-12	32.1000	33.1300	32.1000	32.8100	-6.444%	9	1,660	+53.856%
2025-12-11	34.6000	35.0700	34.6000	35.0700	+1.652%	6	1,660	+43.941%
2025-12-10	34.5000	34.5000	34.5000	34.5000	+1.322%	1	1,654	+46.319%
2025-12-05	34.0500	34.0500	34.0500	34.0500	-1.732%	6	1,653	+48.253%
2025-12-04	34.6500	34.6500	34.6500	34.6500	-4.017%	1	1,659	+45.685%
2025-12-03	35.9200	37.0100	35.9200	36.1000	-9.296%	109	1,659	+39.834%
2025-12-02	39.1000	40.8000	38.9000	39.8000	-3.562%	1,412	1,655	+26.834%
2025-11-28	41.2700	41.2700	41.2700	41.2700	-2.204%	6	684	+22.316%
2025-11-26	43.1000	43.1000	42.2000	42.2000	-6.740%	31	669	+19.621%
2025-11-25	47.9500	47.9500	45.2500	45.2500	-11.275%	6	669	+11.558%
2025-11-21	57.2500	57.2500	50.9000	51.0000	-1.258%	6	673	-1.020%
2025-11-20	42.9500	52.0000	42.9500	51.6500	+2.888%	5	670	-2.265%
2025-11-19	47.5500	50.2000	47.5500	50.2000	+1.312%	2	668	+0.558%
2025-11-18	50.1500	50.7000	49.0000	49.5500	+6.330%	80	668	+1.877%
2025-11-17	47.2500	47.2500	46.3000	46.6000	-13.383%	42	658	+8.326%
2025-11-14	55.5500	57.7300	53.8000	53.8000	+10.814%	36	656	-6.171%
2025-11-13	47.5000	48.5500	46.7500	48.5500	+0.726%	74	620	+3.975%
2025-11-07	47.5000	48.5000	47.5000	48.2000	+21.594%	120	584	+4.730%
2025-11-03	39.6000	39.6400	39.6000	39.6400	-8.028%	52	572	+27.346%
2025-10-30	43.2100	43.2100	42.9000	43.1000	+9.391%	10	572	+17.123%
2025-10-28	39.4000	39.4000	39.4000	39.4000	-2.112%	1	563	+28.122%
2025-10-27	39.3500	40.2500	39.3500	40.2500	-6.829%	61	523	+25.416%
2025-10-24	43.2000	43.2000	43.2000	43.2000	+1.361%	1	523	+16.852%
2025-10-23	47.3000	47.4000	42.6000	42.6200	-2.471%	121	523	+18.442%
2025-10-22	43.7000	43.7000	43.7000	43.7000	-1.288%	1	463	+15.515%
2025-10-20	43.2000	44.2700	43.2000	44.2700	-7.093%	2	464	+14.028%
2025-10-16	48.5500	48.5500	47.6500	47.6500	+4.199%	23	464	+5.939%
2025-10-15	45.7300	45.7300	45.7300	45.7300	-4.828%	1	452	+10.387%
2025-10-14	50.5000	50.5000	48.0500	48.0500	+3.178%	3	453	+5.057%
2025-10-13	46.5000	46.7500	46.4500	46.5700	-1.999%	9	454	+8.396%
2025-10-10	47.5200	47.5200	47.5200	47.5200	+1.214%	1	454	+6.229%
2025-10-09	46.9500	46.9500	46.9500	46.9500	+6.948%	2	453	+7.519%
2025-10-07	44.0000	44.0500	43.9000	43.9000	-3.876%	4	451	+14.989%
2025-10-06	45.6700	45.6700	45.6700	45.6700	-9.151%	1	455	+10.532%
2025-10-03	50.0000	50.9900	50.0000	50.2700	+5.720%	7	456	+0.418%
2025-09-30	46.6500	47.5500	46.6500	47.5500	+2.611%	3	451	+6.162%
2025-09-29	45.4200	46.7000	45.4200	46.3400	-1.194%	10	449	+8.934%
2025-09-26	49.3300	49.3300	46.9000	46.9000	-6.200%	18	447	+7.633%
2025-09-25	49.2000	50.0000	49.2000	50.0000	+6.838%	64	436	+0.960%
2025-09-24	46.8000	46.8000	46.8000	46.8000	-5.359%	10	383	+7.863%
2025-09-23	47.8500	50.0000	47.7500	49.4500	+6.070%	124	392	+2.083%
2025-09-22	47.2900	47.2900	46.6200	46.6200	-8.047%	4	334	+8.280%
2025-09-19	51.1500	51.1500	50.6500	50.7000	-2.874%	97	331	-0.434%
2025-09-18	49.4500	52.2000	49.3500	52.2000	+4.088%	38	280	-3.295%
2025-09-17	52.6000	53.4500	50.1000	50.1500	-3.835%	279	264	+0.658%
2025-09-16	52.1500	52.1500	52.1500	52.1500	-6.792%	5	348	-3.202%
2025-09-15	52.6200	55.9500	51.9900	55.9500	-4.113%	56	353	-9.777%
2025-09-12	63.5000	63.7500	58.3500	58.3500	-10.821%	240	360	-13.488%
2025-09-11	68.8500	68.8500	65.4300	65.4300	-7.454%	5	160	-22.849%
2025-09-10	71.0000	71.0000	70.7000	70.7000	-2.550%	4	158	-28.600%
2025-09-09	72.8000	72.8000	72.5500	72.5500	+0.764%	53	157	-30.420%
2025-09-08	72.0500	72.0500	72.0000	72.0000	-6.494%	3	104	-29.889%
2025-09-04	76.9000	77.0000	76.9000	77.0000	+2.462%	28	104	-34.442%
2025-09-03	75.1500	75.3000	74.9500	75.1500	-6.877%	16	76	-32.828%
2025-09-02	80.6500	80.7000	80.6000	80.7000	+5.490%	32	64	-37.447%
2025-08-29	76.5500	76.5500	76.5000	76.5000	+2.823%	3	34	-34.013%
2025-08-28	72.6000	74.4000	72.6000	74.4000	+2.423%	9	34	-32.151%
2025-08-27	72.5500	73.3500	72.2000	72.6400	-1.452%	22	27	-30.507%
2025-08-26	74.5000	74.5000	73.6400	73.7100	-0.122%	12	14	-31.515%
2025-08-25	76.7500	76.7500	73.8000	73.8000	-4.737%	12	12	-31.599%
2025-08-22	82.4500	82.4500	77.4700	77.4700	-10.439%	8	4	-34.839%
2025-08-20	86.5000	86.5000	86.5000	86.5000	0.000%	1	1	-41.642%