Dark

TSLA20260821P370
TSLA Aug 21 2026 370.00 Put (TSLA260821P00370000)
option OPRA

EOD

Jul 31, 2026

58.05-6.612%(-4.11)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	58.8400	65.2300	58.0500	58.0500	-6.612%	39	4,897	0.000%
2026-07-30	67.5600	67.6800	61.0000	62.1600	-14.250%	1,130	4,916	-6.612%
2026-07-29	63.4200	72.5600	63.4200	72.4900	+11.472%	111	5,908	-19.920%
2026-07-28	64.0700	69.9400	60.2000	65.0300	+5.141%	423	5,930	-10.734%
2026-07-27	57.2900	66.2000	56.1000	61.8500	+3.845%	183	6,110	-6.144%
2026-07-24	52.6300	64.6700	50.9500	59.5600	+12.590%	347	6,116	-2.535%
2026-07-23	35.6000	56.1100	34.3000	52.9000	+193.400%	1,297	6,193	+9.735%
2026-07-22	17.5700	18.3500	15.5800	18.0300	+12.267%	1,126	6,364	+221.963%
2026-07-21	20.2900	20.7000	14.9900	16.0600	-23.487%	1,174	6,531	+261.457%
2026-07-20	14.6800	21.1500	14.4800	20.9900	+26.142%	1,178	6,455	+176.560%
2026-07-17	13.9000	18.8500	13.9000	16.6400	+21.816%	858	6,212	+248.858%
2026-07-16	14.4000	15.8900	12.6800	13.6600	+6.719%	757	6,078	+324.963%
2026-07-15	10.7500	13.8500	9.8000	12.8000	+6.667%	346	6,020	+353.516%
2026-07-14	11.3000	12.5000	10.8000	12.0000	-6.760%	246	6,018	+383.750%
2026-07-13	10.4500	14.0500	10.4500	12.8700	+37.647%	952	5,989	+351.049%
2026-07-10	9.6000	10.3500	8.8300	9.3500	-11.792%	193	5,809	+520.856%
2026-07-09	15.0000	15.0000	10.3500	10.6000	-24.876%	266	5,837	+447.642%
2026-07-08	12.9500	15.3500	12.9500	14.1100	+20.598%	249	5,767	+311.410%
2026-07-07	9.2000	12.2200	8.9000	11.7000	+36.842%	335	5,742	+396.154%
2026-07-06	13.4500	15.3300	8.5400	8.5500	-43.452%	708	5,683	+578.947%
2026-07-02	7.6500	16.8500	7.6500	15.1200	+92.122%	401	5,634	+283.929%
2026-07-01	8.7500	9.5000	7.0400	7.8700	-13.801%	433	5,634	+637.611%
2026-06-30	12.2600	12.7400	8.7200	9.1300	-21.293%	252	5,466	+535.816%
2026-06-29	17.8000	17.8000	11.5100	11.6000	-44.762%	210	5,446	+400.431%
2026-06-26	25.2300	25.5500	18.2000	21.0000	-11.017%	795	5,486	+176.429%
2026-06-25	23.7300	25.2000	22.2500	23.6000	+1.724%	341	5,562	+145.975%
2026-06-24	21.8000	24.7500	20.3000	23.2000	+8.920%	220	5,548	+150.216%
2026-06-23	18.1000	22.5500	18.1000	21.3000	+53.791%	531	5,424	+172.535%
2026-06-22	15.7500	15.7500	12.2000	13.8500	-12.618%	173	5,121	+319.134%
2026-06-18	16.9300	21.3000	15.8500	15.8500	-11.055%	671	5,138	+266.246%
2026-06-17	15.8000	18.1900	14.7000	17.8200	+22.055%	148	5,138	+225.758%
2026-06-16	17.0000	17.0000	13.9600	14.6000	0.000%	832	5,138	+297.603%
2026-06-15	16.0000	16.5000	14.5500	14.6000	-20.867%	683	4,807	+297.603%
2026-06-12	21.2500	25.0500	18.4500	18.4500	-11.933%	92	4,807	+214.634%
2026-06-11	23.9500	26.7300	20.6600	20.9500	-21.799%	53	4,807	+177.088%
2026-06-10	22.4200	27.1000	21.5500	26.7900	+23.627%	248	4,807	+116.685%
2026-06-09	16.2000	26.3400	15.5500	21.6700	+21.061%	257	4,708	+167.882%
2026-06-08	20.5500	21.7000	17.0500	17.9000	-24.153%	268	4,602	+224.302%
2026-06-05	17.3000	24.6200	17.3000	23.6000	+58.923%	172	4,499	+145.975%
2026-06-04	14.3000	15.5400	14.2000	14.8500	+0.678%	58	4,461	+290.909%
2026-06-03	16.0000	16.0000	12.8000	14.7500	-2.833%	234	4,451	+293.559%
2026-06-02	16.5000	16.5500	14.7000	15.1800	-5.125%	56	4,508	+282.411%
2026-06-01	14.0000	16.0000	13.6500	16.0000	+32.231%	587	4,506	+262.813%
2026-05-29	12.3400	13.5500	11.6500	12.1000	+1.681%	132	4,294	+379.752%
2026-05-28	13.1000	13.1000	11.5500	11.9000	-9.985%	274	4,277	+387.815%
2026-05-27	12.2500	13.3200	12.2500	13.2200	-4.272%	36	4,089	+339.107%
2026-05-26	14.1700	15.0500	13.6000	13.8100	-11.018%	74	4,095	+320.348%
2026-05-22	16.1000	16.5300	14.5600	15.5200	-9.610%	93	4,091	+274.034%
2026-05-21	16.7500	18.7400	16.2000	17.1700	-5.138%	273	4,081	+238.090%
2026-05-20	19.1000	20.5100	18.1000	18.1000	-15.814%	132	4,081	+220.718%
2026-05-19	21.3000	24.3800	21.0700	21.5000	+7.500%	455	3,944	+170.000%
2026-05-18	17.9500	21.0000	17.8500	20.0000	+15.674%	473	3,944	+190.250%
2026-05-15	16.5000	17.4000	16.3500	17.2900	+22.191%	600	3,944	+235.743%
2026-05-14	14.5700	15.0000	13.8500	14.1500	-3.807%	101	3,554	+310.247%
2026-05-13	16.2000	17.2500	13.9800	14.7100	-12.440%	226	3,529	+294.630%
2026-05-12	14.7500	18.6100	14.7500	16.8000	+14.676%	114	3,529	+245.536%
2026-05-11	17.5000	18.9500	14.4200	14.6500	-12.798%	1,008	3,529	+296.246%
2026-05-08	18.3400	18.3400	16.2000	16.8000	-16.126%	500	3,435	+245.536%
2026-05-07	20.7500	21.7000	19.6000	20.0300	-14.766%	213	3,301	+189.815%
2026-05-06	28.0000	28.0000	22.6900	23.5000	-9.546%	152	3,272	+147.021%
2026-05-05	23.3000	26.4500	22.9500	25.9800	+1.484%	153	3,368	+123.441%
2026-05-04	25.3000	27.8500	25.2000	25.6000	-1.727%	78	3,330	+126.758%
2026-05-01	28.0500	29.5300	24.4700	26.0500	-7.788%	81	3,320	+122.841%
2026-04-30	32.2500	33.3400	28.1000	28.2500	-12.485%	193	3,320	+105.487%
2026-04-29	31.7900	33.0000	31.7500	32.2800	+2.476%	164	3,316	+79.833%
2026-04-28	31.7000	32.7000	30.7500	31.5000	+2.439%	35	3,285	+84.286%
2026-04-27	34.9000	37.0000	30.6000	30.7500	-3.756%	1,234	3,280	+88.780%
2026-04-24	34.8700	34.8700	30.3500	31.9500	-5.108%	111	2,284	+81.690%
2026-04-23	31.2000	36.2000	29.7500	33.6700	+13.138%	653	2,268	+72.409%
2026-04-22	29.2000	29.8500	28.7500	29.7600	-2.904%	70	2,228	+95.060%
2026-04-21	28.6000	31.0000	28.5000	30.6500	+7.923%	28	2,167	+89.396%
2026-04-20	25.7200	29.6000	25.6400	28.4000	+7.985%	51	2,167	+104.401%
2026-04-17	28.0000	29.1000	24.7500	26.3000	-16.825%	99	2,159	+120.722%
2026-04-16	32.6500	32.7500	31.0000	31.6200	+4.082%	129	2,169	+83.586%
2026-04-15	39.0500	39.0500	30.0000	30.3800	-22.500%	210	2,160	+91.080%
2026-04-14	41.6000	41.9000	39.0500	39.2000	-13.274%	70	2,033	+48.087%
2026-04-13	47.6300	47.6300	44.2000	45.2000	-8.779%	10	1,989	+28.429%
2026-04-10	49.9500	51.1000	48.8500	49.5500	+1.537%	36	1,989	+17.154%
2026-04-08	43.6000	48.8000	43.6000	48.8000	-6.064%	18	1,976	+18.955%
2026-04-07	50.9000	55.4500	50.9000	51.9500	+7.003%	48	1,979	+11.742%
2026-04-06	44.5500	50.5000	44.5500	48.5500	+9.718%	21	1,963	+19.567%
2026-04-02	42.6500	45.6500	40.9000	44.2500	+22.917%	219	1,898	+31.186%
2026-04-01	38.1000	38.1000	35.3000	36.0000	-8.280%	154	1,898	+61.250%
2026-03-31	44.1000	44.1000	39.1000	39.2500	-18.653%	200	1,957	+47.898%
2026-03-30	43.4500	49.6700	43.4500	48.2500	+4.099%	359	1,958	+20.311%
2026-03-27	44.5900	46.8000	42.5500	46.3500	+14.022%	182	1,827	+25.243%
2026-03-26	37.5500	40.8000	37.5500	40.6500	+15.156%	43	1,790	+42.804%
2026-03-25	33.0000	35.6300	32.0000	35.3000	-1.944%	28	1,789	+64.448%
2026-03-24	37.0000	37.0000	35.3000	36.0000	-1.961%	44	1,786	+61.250%
2026-03-23	39.0700	39.0700	35.7700	36.7200	-15.294%	26	1,784	+58.088%
2026-03-20	39.4500	44.6500	39.4300	43.3500	+17.639%	559	1,786	+33.910%
2026-03-19	38.0000	38.6800	36.8500	36.8500	+9.121%	46	1,548	+57.531%
2026-03-18	30.8200	33.7700	30.5000	33.7700	+6.463%	17	1,540	+71.898%
2026-03-17	31.9700	32.2000	31.7200	31.7200	-8.058%	10	1,535	+83.008%
2026-03-16	34.0500	34.5000	33.0000	34.5000	-6.122%	23	1,533	+68.261%
2026-03-13	34.8000	37.1500	34.8000	36.7500	+2.912%	319	1,540	+57.959%
2026-03-12	33.3800	36.0000	33.3800	35.7100	+13.726%	156	1,253	+62.560%
2026-03-11	29.8300	32.3500	29.8300	31.4000	-7.918%	41	1,165	+84.873%
2026-03-10	33.7000	34.1000	32.3000	34.1000	-5.278%	177	1,149	+70.235%
2026-03-09	38.0000	42.3300	36.0000	36.0000	-1.505%	27	1,002	+61.250%
2026-03-06	36.7000	36.8800	35.0000	36.5500	+7.976%	21	1,037	+58.824%
2026-03-05	32.4500	35.1000	32.4500	33.8500	+6.447%	154	1,029	+71.492%
2026-03-04	35.1600	35.1600	31.8000	31.8000	-13.821%	23	954	+82.547%
2026-03-03	36.3000	40.2800	36.3000	36.9000	+10.446%	53	953	+57.317%
2026-03-02	38.5500	38.8000	33.4000	33.4100	-4.406%	136	926	+73.750%
2026-02-27	33.5000	35.0000	33.2500	34.9500	+7.044%	78	888	+66.094%
2026-02-26	31.0000	33.6000	31.0000	32.6500	+8.292%	59	904	+77.795%
2026-02-25	29.7000	31.1000	29.6500	30.1500	-7.657%	90	880	+92.537%
2026-02-24	33.1700	34.4000	32.6000	32.6500	-10.351%	60	880	+77.795%
2026-02-23	34.3600	37.6000	34.2100	36.4200	+10.699%	70	854	+59.390%
2026-02-20	33.4000	33.4000	31.6500	32.9000	-0.514%	46	856	+76.444%
2026-02-19	35.5200	35.9300	33.0700	33.0700	-1.899%	4	825	+75.537%
2026-02-18	32.4500	33.7100	32.2000	33.7100	-9.625%	29	831	+72.204%
2026-02-17	37.3000	37.3000	37.3000	37.3000	+12.451%	30	830	+55.630%
2026-02-13	34.3000	34.3000	32.8200	33.1700	-3.266%	23	826	+75.008%
2026-02-12	31.8600	34.3500	31.8600	34.2900	+14.491%	59	826	+69.291%
2026-02-11	28.5000	32.1000	28.5000	29.9500	-3.883%	614	816	+93.823%
2026-02-10	31.1600	31.1600	31.1600	31.1600	-2.625%	1	1,002	+86.297%
2026-02-09	34.0000	34.0000	32.0000	32.0000	-8.441%	101	1,001	+81.406%
2026-02-06	36.7500	37.1500	34.9500	34.9500	-18.645%	18	931	+66.094%
2026-02-05	40.8500	44.9500	40.4400	42.9600	+15.951%	590	940	+35.126%
2026-02-04	32.6500	40.0000	32.6500	37.0500	+10.169%	24	625	+56.680%
2026-02-03	31.8500	34.1600	31.4000	33.6300	+3.223%	8	623	+72.614%
2026-02-02	33.0500	33.9500	32.0500	32.5800	+4.089%	73	616	+78.177%
2026-01-30	31.1500	31.3000	29.8500	31.3000	-10.699%	7	602	+85.463%
2026-01-29	30.7000	35.0500	30.7000	35.0500	+12.160%	24	593	+65.621%
2026-01-27	31.2500	31.2500	31.2500	31.2500	+1.002%	1	570	+85.760%
2026-01-26	31.0000	31.0000	30.8000	30.9400	+5.778%	7	569	+87.621%
2026-01-23	29.2500	29.2500	29.2500	29.2500	-0.510%	26	568	+98.462%
2026-01-22	30.0000	30.0000	29.4000	29.4000	-5.436%	89	542	+97.449%
2026-01-21	32.4000	33.7000	31.0800	31.0900	-13.759%	20	586	+86.716%
2026-01-20	34.0500	36.1400	33.1500	36.0500	+17.888%	63	643	+61.026%
2026-01-16	31.7000	31.7000	30.5800	30.5800	-1.672%	221	566	+89.830%
2026-01-15	31.1000	31.1000	31.1000	31.1000	-5.900%	1	566	+86.656%
2026-01-14	33.4400	33.4400	33.0500	33.0500	+8.183%	7	565	+75.643%
2026-01-13	30.0000	30.5500	30.0000	30.5500	+0.659%	25	570	+90.016%
2026-01-12	31.1000	31.1000	29.7300	30.3500	-4.978%	62	550	+91.269%
2026-01-09	35.1000	35.1000	31.9100	31.9400	-7.554%	30	521	+81.747%
2026-01-08	34.6000	34.6000	34.5500	34.5500	-1.286%	9	518	+68.017%
2026-01-07	35.9000	35.9000	34.5500	35.0000	-3.846%	16	526	+65.857%
2026-01-06	35.0500	37.3000	35.0500	36.4000	+14.646%	31	527	+59.478%
2026-01-05	31.7000	31.7500	31.7000	31.7500	-11.437%	32	518	+82.835%
2026-01-02	33.4000	36.2000	33.4000	35.8500	+8.308%	14	518	+61.925%
2025-12-31	33.6500	33.6500	33.1000	33.1000	+4.416%	68	482	+75.378%
2025-12-29	32.0000	32.0000	31.7000	31.7000	+8.748%	4	482	+83.123%
2025-12-26	29.1500	29.1500	29.1500	29.1500	-1.186%	2	482	+99.142%
2025-12-24	29.5000	29.5000	29.5000	29.5000	+4.130%	1	483	+96.780%
2025-12-23	29.0500	29.0500	28.3300	28.3300	-3.475%	16	483	+104.906%
2025-12-22	28.8500	29.7000	28.3400	29.3500	-4.739%	40	485	+97.785%
2025-12-19	30.6500	31.1000	30.6500	30.8100	+0.851%	8	496	+88.413%
2025-12-18	30.2000	30.7700	30.2000	30.5500	-11.449%	21	493	+90.016%
2025-12-17	30.5900	34.5000	30.5900	34.5000	+8.833%	2	490	+68.261%
2025-12-16	33.3000	33.3000	31.7000	31.7000	-2.462%	329	490	+83.123%
2025-12-15	33.3500	33.3600	32.5000	32.5000	-9.471%	451	616	+78.615%
2025-12-12	35.9000	35.9000	35.9000	35.9000	-5.277%	1	351	+61.699%
2025-12-11	38.6200	38.6200	37.9000	37.9000	+4.986%	2	350	+53.166%
2025-12-10	36.1000	36.1000	36.1000	36.1000	-4.244%	7	349	+60.803%
2025-12-09	38.5700	38.5700	37.7000	37.7000	-6.219%	6	350	+53.979%
2025-12-08	40.2000	40.2000	40.2000	40.2000	+5.181%	1	345	+44.403%
2025-12-04	38.2200	38.2200	38.2200	38.2200	-3.946%	1	345	+51.884%
2025-12-03	39.7900	39.7900	39.7900	39.7900	-9.568%	7	344	+45.891%
2025-12-02	43.0500	44.0500	43.0500	44.0000	-2.913%	55	351	+31.932%
2025-11-28	45.3200	45.3200	45.3200	45.3200	-3.369%	1	342	+28.089%
2025-11-26	48.3000	48.3000	46.9000	46.9000	-6.369%	4	343	+23.774%
2025-11-25	50.0900	50.0900	50.0900	50.0900	-9.748%	1	343	+15.891%
2025-11-21	59.1600	59.1600	55.5000	55.5000	-1.596%	2	343	+4.595%
2025-11-20	57.0500	57.0500	56.4000	56.4000	+2.826%	3	344	+2.926%
2025-11-19	54.8500	54.8500	54.8500	54.8500	+2.523%	2	344	+5.834%
2025-11-18	55.1800	55.1800	53.5000	53.5000	-0.410%	7	343	+8.505%
2025-11-17	53.7200	53.7200	53.7200	53.7200	-1.431%	1	336	+8.060%
2025-11-14	59.9100	59.9100	54.0000	54.5000	-3.197%	11	336	+6.514%
2025-11-13	50.1500	57.2000	50.1500	56.3000	+17.930%	94	336	+3.108%
2025-11-12	48.0100	48.0100	47.7400	47.7400	-6.024%	2	272	+21.596%
2025-11-07	52.8200	52.8200	50.8000	50.8000	+4.742%	30	272	+14.272%
2025-11-06	48.5000	48.5000	48.5000	48.5000	+7.539%	1	261	+19.691%
2025-11-05	44.7500	45.1000	44.7500	45.1000	+4.157%	2	260	+28.714%
2025-11-03	42.6000	43.3000	42.6000	43.3000	-2.587%	13	262	+34.065%
2025-10-30	44.4500	44.4500	44.4500	44.4500	+3.492%	1	262	+30.596%
2025-10-29	43.0000	43.0000	42.9500	42.9500	+0.140%	80	263	+35.157%
2025-10-28	42.8900	42.8900	42.8900	42.8900	-4.263%	1	263	+35.346%
2025-10-27	43.1500	44.8000	43.0500	44.8000	-2.820%	135	174	+29.576%
2025-10-24	46.1000	46.1000	46.1000	46.1000	-9.163%	5	174	+25.922%
2025-10-23	51.4000	51.4000	50.1000	50.7500	+5.181%	80	169	+14.384%
2025-10-22	48.2500	48.2500	48.2500	48.2500	+0.626%	15	167	+20.311%
2025-10-20	47.9500	47.9500	47.9500	47.9500	-9.784%	42	167	+21.064%
2025-10-14	53.1500	53.1500	53.1500	53.1500	+4.626%	1	125	+9.219%
2025-10-13	52.4000	52.4000	50.7500	50.8000	-9.528%	8	125	+14.272%
2025-10-10	55.5300	56.1500	55.5300	56.1500	+20.261%	3	123	+3.384%
2025-10-01	46.6700	46.6900	46.6700	46.6900	-6.433%	9	123	+24.331%
2025-09-24	51.1100	51.1100	49.9000	49.9000	-8.440%	12	130	+16.333%
2025-09-19	55.2500	55.2500	54.5000	54.5000	-0.183%	5	123	+6.514%
2025-09-17	55.2500	55.9500	54.6000	54.6000	-10.418%	73	123	+6.319%
2025-09-15	57.0000	60.9500	56.6300	60.9500	-4.944%	10	90	-4.758%
2025-09-12	67.6600	67.6600	64.1200	64.1200	-12.104%	12	88	-9.467%
2025-09-11	74.9500	74.9500	72.9500	72.9500	-7.424%	23	81	-20.425%
2025-09-08	78.8400	78.8400	78.8000	78.8000	+0.832%	2	59	-26.332%
2025-09-05	79.8000	80.1000	78.1500	78.1500	-10.378%	22	58	-25.720%
2025-09-02	87.2000	87.2000	87.2000	87.2000	+10.450%	12	46	-33.429%
2025-08-28	79.0000	79.0500	78.9000	78.9500	+0.959%	26	34	-26.472%
2025-08-27	78.2300	78.2400	78.1900	78.2000	-1.968%	10	10	-25.767%
2025-08-26	79.7000	79.7700	79.7000	79.7700	-1.336%	10	12	-27.228%
2025-08-25	80.8500	80.8500	80.8500	80.8500	-3.658%	1	2	-28.200%
2025-08-22	83.7200	84.0200	83.7200	83.9200	+0.624%	9	2	-30.827%
2025-08-19	83.4000	83.4000	83.4000	83.4000	0.000%	1	1	-30.396%