Dark

TSLA20260821P380
TSLA Aug 21 2026 380.00 Put (TSLA260821P00380000)
option OPRA

EOD

Jul 31, 2026

68.75-4.328%(-3.11)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	66.7100	76.8900	66.4500	68.7500	-4.328%	96	6,478	0.000%
2026-07-30	76.0000	77.0500	70.2500	71.8600	-12.738%	122	6,506	-4.328%
2026-07-29	75.0000	82.3500	74.8500	82.3500	+11.284%	136	6,555	-16.515%
2026-07-28	73.4500	79.3200	70.5000	74.0000	+2.878%	280	6,545	-7.095%
2026-07-27	67.4100	75.5000	64.3600	71.9300	+4.337%	155	6,546	-4.421%
2026-07-24	63.6000	73.3700	63.6000	68.9400	+14.423%	683	6,584	-0.276%
2026-07-23	40.0000	65.9500	40.0000	60.2500	+159.698%	871	6,145	+14.108%
2026-07-22	21.5300	23.4000	20.3700	23.2000	+11.005%	1,435	6,394	+196.336%
2026-07-21	25.7700	26.0000	19.2700	20.9000	-21.429%	1,030	6,410	+228.947%
2026-07-20	18.7500	26.6000	18.7500	26.6000	+25.176%	1,307	6,499	+158.459%
2026-07-17	21.8000	23.7500	19.5700	21.2500	+21.083%	1,336	6,499	+223.529%
2026-07-16	19.4400	20.4000	16.5900	17.5500	+6.042%	1,013	6,345	+291.738%
2026-07-15	14.3500	17.7500	12.8000	16.5500	+6.022%	348	6,088	+315.408%
2026-07-14	14.7000	16.3100	14.5200	15.6100	-6.527%	303	6,090	+340.423%
2026-07-13	13.6700	18.0300	13.6500	16.7000	+28.462%	370	6,057	+311.677%
2026-07-10	12.2500	14.0500	11.6300	13.0000	-5.592%	357	5,962	+428.846%
2026-07-09	19.0300	19.0500	13.4000	13.7700	-23.415%	1,094	5,912	+399.274%
2026-07-08	16.8500	19.4000	16.6000	17.9800	+20.752%	262	6,086	+282.369%
2026-07-07	11.4000	15.6700	11.4000	14.8900	+35.364%	218	6,039	+361.719%
2026-07-06	17.5500	19.3000	11.0000	11.0000	-41.489%	1,258	6,009	+525.000%
2026-07-02	9.5000	21.0000	9.1500	18.8000	+88.000%	528	5,537	+265.691%
2026-07-01	11.4500	12.0000	8.9800	10.0000	-14.163%	357	5,537	+587.500%
2026-06-30	15.5200	15.5200	11.0500	11.6500	-19.377%	166	5,662	+490.129%
2026-06-29	25.2100	25.2100	14.3500	14.4500	-42.930%	747	5,677	+375.779%
2026-06-26	30.5500	30.9600	22.5000	25.3200	-10.719%	1,220	5,915	+171.524%
2026-06-25	27.9800	30.5500	27.8200	28.3600	-0.351%	220	5,816	+142.419%
2026-06-24	26.0000	30.0000	24.4400	28.4600	+9.504%	785	5,889	+141.567%
2026-06-23	22.3500	27.5500	22.2500	25.9900	+49.368%	565	5,488	+164.525%
2026-06-22	20.8000	20.8000	15.2200	17.4000	-8.179%	149	5,321	+295.115%
2026-06-18	20.5200	25.9000	18.9500	18.9500	-11.449%	297	5,246	+262.797%
2026-06-17	19.3000	22.2000	18.2000	21.4000	+15.054%	419	5,246	+221.262%
2026-06-16	20.0000	20.2000	17.2500	18.6000	+2.310%	141	5,246	+269.624%
2026-06-15	19.6800	19.9500	17.9100	18.1800	-17.551%	247	5,234	+278.163%
2026-06-12	24.8500	29.5900	22.0500	22.0500	-11.089%	247	5,234	+211.791%
2026-06-11	28.6400	32.0000	24.7000	24.8000	-21.069%	204	5,234	+177.218%
2026-06-10	26.6900	32.4600	25.6500	31.4200	+23.555%	446	5,229	+118.810%
2026-06-09	20.5000	31.3800	18.7300	25.4300	+18.005%	212	5,202	+170.350%
2026-06-08	26.3400	26.3400	20.5600	21.5500	-22.760%	216	5,191	+219.026%
2026-06-05	18.3000	29.3200	18.3000	27.9000	+55.172%	565	5,079	+146.416%
2026-06-04	17.4100	18.7000	16.8000	17.9800	+2.626%	98	4,669	+282.369%
2026-06-03	19.0000	19.0000	15.4500	17.5200	+0.748%	144	4,617	+292.409%
2026-06-02	20.0000	20.1500	17.3700	17.3900	-10.683%	140	4,590	+295.342%
2026-06-01	16.5000	19.5500	16.4500	19.4700	+33.814%	185	4,597	+253.107%
2026-05-29	14.9500	16.4000	14.1500	14.5500	+3.929%	199	4,546	+372.509%
2026-05-28	15.5500	15.6000	14.0000	14.0000	-9.385%	99	4,541	+391.071%
2026-05-27	15.0000	16.0100	14.6900	15.4500	-8.580%	653	4,449	+344.984%
2026-05-26	17.5500	18.1000	16.2500	16.9000	-8.895%	1,885	4,000	+306.805%
2026-05-22	18.6700	19.1500	17.3500	18.5500	-9.732%	208	2,525	+270.620%
2026-05-21	20.0000	22.0500	19.2000	20.5500	-6.676%	224	2,507	+234.550%
2026-05-20	24.1400	24.1400	22.0200	22.0200	-11.743%	253	2,507	+212.216%
2026-05-19	25.4000	28.6500	24.7900	24.9500	+6.852%	824	2,451	+175.551%
2026-05-18	21.4000	24.7100	21.0000	23.3500	+13.075%	179	2,451	+194.433%
2026-05-15	18.8000	20.7000	18.8000	20.6500	+23.063%	151	2,451	+232.930%
2026-05-14	17.3800	17.3800	16.2000	16.7800	-3.840%	82	2,233	+309.714%
2026-05-13	18.8500	18.8500	16.5700	17.4500	-11.376%	129	2,219	+293.983%
2026-05-12	17.4000	22.0000	17.0000	19.6900	+14.810%	182	2,219	+249.162%
2026-05-11	20.9100	22.1000	16.8700	17.1500	-16.341%	310	2,219	+300.875%
2026-05-08	21.9500	21.9500	19.4500	20.5000	-13.392%	431	2,135	+235.366%
2026-05-07	24.8800	26.0500	23.0500	23.6700	-13.739%	148	1,961	+190.452%
2026-05-06	32.2000	33.1000	26.6000	27.4400	-10.909%	583	1,967	+150.547%
2026-05-05	28.6500	31.4500	26.8500	30.8000	+2.667%	82	2,125	+123.214%
2026-05-04	30.9000	32.9000	29.6500	30.0000	-2.755%	94	2,113	+129.167%
2026-05-01	33.3500	34.9500	29.1000	30.8500	-7.357%	132	2,107	+122.853%
2026-04-30	38.5300	38.7000	32.8200	33.3000	-10.676%	177	2,107	+106.456%
2026-04-29	37.3600	38.5000	36.9100	37.2800	+4.572%	146	2,080	+84.415%
2026-04-28	36.6000	38.1000	35.1600	35.6500	-0.558%	85	2,024	+92.847%
2026-04-27	40.4300	42.8900	35.5000	35.8500	-3.887%	49	1,967	+91.771%
2026-04-24	35.1000	39.4200	35.1000	37.3000	-4.555%	125	1,969	+84.316%
2026-04-23	40.0000	41.8000	35.7800	39.0800	+12.622%	74	1,939	+75.921%
2026-04-22	34.7000	35.0000	33.1300	34.7000	+2.149%	175	1,929	+98.127%
2026-04-21	33.6300	35.0000	32.8300	33.9700	+1.403%	17	1,874	+102.384%
2026-04-20	29.3300	35.0000	29.3300	33.5000	+8.414%	108	1,874	+105.224%
2026-04-17	33.4600	33.7500	28.8000	30.9000	-13.494%	243	1,842	+122.492%
2026-04-16	35.5700	38.3300	35.5700	35.7200	+0.733%	323	1,823	+92.469%
2026-04-15	45.2700	45.2700	34.4000	35.4600	-22.271%	100	1,706	+93.880%
2026-04-14	48.7100	48.7100	44.6000	45.6200	-12.269%	13	1,666	+50.701%
2026-04-13	53.1800	53.4500	51.8000	52.0000	-7.143%	9	1,674	+32.212%
2026-04-10	55.1200	57.6000	55.1200	56.0000	-1.754%	19	1,669	+22.768%
2026-04-09	60.4000	60.4000	54.9000	57.0000	-4.089%	14	1,682	+20.614%
2026-04-08	46.5000	59.6500	46.1100	59.4300	+3.990%	68	1,688	+15.682%
2026-04-07	56.9000	61.1700	56.9000	57.1500	+6.030%	13	1,675	+20.297%
2026-04-06	50.3500	56.8000	50.3500	53.9000	+8.342%	266	1,669	+27.551%
2026-04-02	47.0000	51.0000	46.1000	49.7500	+21.787%	51	1,459	+38.191%
2026-04-01	41.4800	43.1700	39.7500	40.8500	-9.040%	143	1,459	+68.299%
2026-03-31	49.0000	49.4000	44.4000	44.9100	-17.868%	85	1,417	+53.084%
2026-03-30	49.4000	55.3700	49.4000	54.6800	+5.866%	24	1,364	+25.732%
2026-03-27	47.4000	52.5000	47.4000	51.6500	+13.020%	140	1,368	+33.107%
2026-03-26	41.7000	45.7000	40.9900	45.7000	+17.240%	69	1,328	+50.438%
2026-03-25	36.8000	39.0000	36.3000	38.9800	-2.306%	57	1,289	+76.372%
2026-03-24	40.8500	41.7700	39.9000	39.9000	-3.646%	32	1,306	+72.306%
2026-03-23	45.4500	45.4500	40.5500	41.4100	-14.899%	48	1,311	+66.023%
2026-03-20	45.0000	50.5000	44.0700	48.6600	+15.637%	85	1,309	+41.286%
2026-03-19	42.0000	43.8200	41.0200	42.0800	+10.157%	67	1,295	+63.379%
2026-03-18	34.6500	38.2000	34.6500	38.2000	+6.377%	326	1,268	+79.974%
2026-03-17	39.1000	39.1000	35.9100	35.9100	-7.923%	6	996	+91.451%
2026-03-16	39.6500	39.6500	36.7500	39.0000	-6.921%	36	995	+76.282%
2026-03-13	39.1500	41.9000	38.5000	41.9000	+3.406%	74	980	+64.081%
2026-03-12	36.2000	40.5200	36.1000	40.5200	+13.980%	85	980	+69.669%
2026-03-11	35.1500	36.0000	33.6500	35.5500	-5.578%	26	934	+93.390%
2026-03-10	37.1000	38.2000	36.1500	37.6500	-4.003%	106	932	+82.603%
2026-03-09	44.9900	46.6600	38.8000	39.2200	-3.990%	34	901	+75.293%
2026-03-06	40.9900	40.9900	38.9000	40.8500	+10.555%	262	912	+68.299%
2026-03-05	36.0000	39.3000	36.0000	36.9500	+0.271%	417	925	+86.062%
2026-03-04	37.4500	39.6500	35.9000	36.8500	-11.205%	403	913	+86.567%
2026-03-03	43.1000	45.4500	41.1500	41.5000	+9.354%	365	888	+65.663%
2026-03-02	41.4500	41.4500	37.9500	37.9500	-1.300%	196	929	+81.159%
2026-02-27	38.3800	39.3500	36.8000	38.4500	+4.768%	281	864	+78.804%
2026-02-26	35.2500	38.2500	35.0000	36.7000	+8.419%	297	862	+87.330%
2026-02-25	34.0000	35.2000	33.5000	33.8500	-7.841%	72	932	+103.102%
2026-02-24	37.7300	38.7500	36.7000	36.7300	-12.548%	16	932	+87.177%
2026-02-23	38.8000	42.0000	38.4500	42.0000	+16.505%	355	927	+63.690%
2026-02-20	38.0500	38.0500	36.0500	36.0500	-5.256%	19	689	+90.707%
2026-02-19	39.3800	39.7600	38.0500	38.0500	+1.494%	102	688	+80.683%
2026-02-18	38.6000	38.6000	36.9200	37.4900	-2.850%	4	628	+83.382%
2026-02-17	40.0000	42.6000	38.5900	38.5900	+10.732%	22	626	+78.155%
2026-02-13	38.0300	38.0300	34.8500	34.8500	-8.047%	30	622	+97.274%
2026-02-12	32.3000	38.7000	32.3000	37.9000	+12.798%	236	622	+81.398%
2026-02-11	31.8200	36.0000	31.8200	33.6000	-2.750%	73	535	+104.613%
2026-02-10	34.6900	34.6900	34.5500	34.5500	-3.546%	3	531	+98.987%
2026-02-09	39.8800	39.8800	35.8200	35.8200	-8.994%	2	530	+91.932%
2026-02-06	41.1500	41.3000	39.3600	39.3600	-15.391%	6	530	+74.670%
2026-02-05	46.3000	50.3000	46.3000	46.5200	+9.588%	38	532	+47.786%
2026-02-04	40.3000	44.2700	40.3000	42.4500	+11.711%	11	514	+61.955%
2026-02-03	36.6000	38.0000	34.4500	38.0000	+6.027%	102	513	+80.921%
2026-02-02	38.2600	38.2600	35.8400	35.8400	+4.186%	57	500	+91.825%
2026-01-30	34.0500	35.2000	33.7000	34.4000	-11.682%	116	506	+99.855%
2026-01-29	36.6500	38.9500	36.6500	38.9500	+14.424%	73	538	+76.508%
2026-01-28	34.1100	34.1100	34.0400	34.0400	-2.743%	6	476	+101.968%
2026-01-26	33.8200	35.0000	33.8200	35.0000	+7.527%	4	482	+96.429%
2026-01-23	32.2500	32.5500	31.9500	32.5500	+0.154%	38	480	+111.214%
2026-01-22	34.1500	34.1500	32.3500	32.5000	-6.205%	4	484	+111.538%
2026-01-21	39.0300	39.0300	34.3000	34.6500	-12.940%	8	482	+98.413%
2026-01-20	37.6000	40.5000	37.3100	39.8000	+12.748%	33	481	+72.739%
2026-01-16	33.8200	35.3500	33.8000	35.3000	+0.857%	13	454	+94.759%
2026-01-15	34.8500	35.1000	34.8500	35.0000	-5.965%	21	454	+96.429%
2026-01-14	35.7500	37.5000	35.7500	37.2200	+9.761%	8	448	+84.713%
2026-01-12	34.6500	34.6500	33.4000	33.9100	-4.479%	20	449	+102.743%
2026-01-09	37.9000	38.3500	35.5000	35.5000	-8.974%	13	447	+93.662%
2026-01-08	40.5900	40.5900	38.8700	39.0000	-2.500%	16	452	+76.282%
2026-01-07	40.0500	40.0500	38.0000	40.0000	-1.502%	75	446	+71.875%
2026-01-06	39.2000	41.3000	38.8700	40.6100	+14.105%	40	500	+69.293%
2026-01-05	35.5900	35.5900	35.5900	35.5900	-9.670%	1	464	+93.172%
2026-01-02	37.1000	40.0000	37.1000	39.4000	+4.454%	183	464	+74.492%
2025-12-31	36.7300	37.7500	36.7300	37.7200	+2.779%	24	448	+82.264%
2025-12-30	36.3000	36.7000	36.1500	36.7000	+4.857%	104	448	+87.330%
2025-12-29	35.0000	35.0000	34.1500	35.0000	+7.527%	109	436	+96.429%
2025-12-26	30.7500	32.5500	30.7500	32.5500	+1.465%	56	425	+111.214%
2025-12-24	32.0800	32.0800	32.0800	32.0800	+2.656%	1	384	+114.308%
2025-12-23	31.4600	31.4600	31.2500	31.2500	-2.950%	8	384	+120.000%
2025-12-22	31.7100	32.2500	31.7100	32.2000	-5.294%	46	382	+113.509%
2025-12-19	34.5500	35.2000	34.0000	34.0000	+0.741%	13	338	+102.206%
2025-12-18	34.6100	34.6100	33.7500	33.7500	-11.184%	20	327	+103.704%
2025-12-17	34.5500	38.0000	34.5500	38.0000	+10.626%	2	334	+80.921%
2025-12-16	36.8300	36.8300	34.3500	34.3500	-4.742%	4	333	+100.146%
2025-12-15	36.7000	36.7000	35.9500	36.0600	-9.692%	126	334	+90.654%
2025-12-12	39.5100	41.4900	39.5100	39.9300	-4.702%	4	384	+72.176%
2025-12-11	42.0000	42.0000	41.9000	41.9000	-0.711%	87	385	+64.081%
2025-12-10	42.2000	42.2000	42.2000	42.2000	+2.080%	1	302	+62.915%
2025-12-09	41.4000	41.4000	41.3400	41.3400	-7.929%	2	302	+66.304%
2025-12-08	44.6500	44.9000	44.6500	44.9000	+4.419%	41	302	+53.118%
2025-12-04	42.8000	43.0000	42.8000	43.0000	-12.867%	2	291	+59.884%
2025-12-01	49.3500	49.3500	49.3500	49.3500	+0.427%	1	290	+39.311%
2025-11-28	49.1400	49.1400	49.1400	49.1400	-5.208%	1	291	+39.906%
2025-11-26	51.8400	51.8400	51.8400	51.8400	-9.132%	30	321	+32.620%
2025-11-25	55.4500	57.6000	55.4500	57.0500	-4.198%	104	321	+20.508%
2025-11-24	59.5500	59.5500	59.5500	59.5500	-1.975%	3	258	+15.449%
2025-11-21	67.7300	67.7300	60.7500	60.7500	-2.644%	3	256	+13.169%
2025-11-20	52.7000	62.4000	51.6000	62.4000	+4.383%	262	254	+10.176%
2025-11-19	58.3000	59.7800	58.3000	59.7800	-3.190%	2	178	+15.005%
2025-11-18	61.7500	61.7500	61.7500	61.7500	+7.766%	1	178	+11.336%
2025-11-17	55.0500	57.3000	55.0500	57.3000	-3.535%	31	177	+19.983%
2025-11-14	58.5100	59.4000	58.5100	59.4000	-3.178%	3	159	+15.741%
2025-11-13	61.2500	61.3500	61.2500	61.3500	+19.941%	11	160	+12.062%
2025-11-11	51.7000	51.7000	51.1500	51.1500	+0.393%	5	149	+34.409%
2025-11-10	52.7500	52.8000	50.9500	50.9500	-5.823%	11	149	+34.936%
2025-11-07	58.3500	58.3500	54.1000	54.1000	+1.501%	13	145	+27.079%
2025-11-06	54.2500	54.2500	53.3000	53.3000	+8.554%	20	145	+28.987%
2025-10-30	49.1000	49.1000	49.1000	49.1000	+4.335%	2	148	+40.020%
2025-10-28	47.0600	47.0600	47.0600	47.0600	-3.664%	1	147	+46.090%
2025-10-27	47.4100	48.8500	47.4100	48.8500	-2.786%	81	227	+40.737%
2025-10-24	50.0500	50.2500	50.0500	50.2500	+1.515%	2	227	+36.816%
2025-10-23	56.0000	56.0000	49.5000	49.5000	-2.367%	49	225	+38.889%
2025-10-21	50.7000	50.7000	50.7000	50.7000	-3.152%	1	206	+35.602%
2025-10-20	52.3500	52.3500	52.3500	52.3500	-7.131%	2	207	+31.328%
2025-10-17	56.3700	56.3700	56.3700	56.3700	-0.230%	2	209	+21.962%
2025-10-16	56.5000	56.5000	56.5000	56.5000	+6.805%	15	207	+21.681%
2025-10-10	52.9000	52.9000	52.9000	52.9000	-5.603%	60	209	+29.962%
2025-10-09	55.7500	56.0400	55.7500	56.0400	+4.222%	11	210	+22.680%
2025-10-08	55.9900	55.9900	53.6000	53.7700	-1.067%	60	201	+27.859%
2025-10-06	54.3500	54.3500	54.3500	54.3500	-9.718%	1	146	+26.495%
2025-10-03	54.8000	60.2000	54.8000	60.2000	+12.734%	9	145	+14.203%
2025-10-02	50.4000	53.4000	50.4000	53.4000	+6.481%	7	144	+28.745%
2025-10-01	53.2500	53.8500	50.1500	50.1500	-11.286%	87	144	+37.089%
2025-09-26	56.5300	56.5300	56.5300	56.5300	-4.349%	1	60	+21.617%
2025-09-25	59.9200	59.9200	59.1000	59.1000	+6.486%	6	60	+16.328%
2025-09-24	55.1500	55.5000	55.1500	55.5000	-8.189%	4	60	+23.874%
2025-09-19	60.4500	60.4500	60.4500	60.4500	+3.157%	1	56	+13.730%
2025-09-18	58.6000	58.6000	58.6000	58.6000	-3.919%	23	55	+17.321%
2025-09-16	60.9900	60.9900	60.9900	60.9900	-6.097%	1	42	+12.723%
2025-09-15	62.5600	64.9500	61.3500	64.9500	-8.029%	6	42	+5.851%
2025-09-12	72.0500	72.0500	70.6200	70.6200	-8.701%	3	40	-2.648%
2025-09-11	78.6000	78.6000	77.3500	77.3500	-5.786%	31	38	-11.118%
2025-09-10	82.1000	82.1000	82.1000	82.1000	-3.977%	17	37	-16.261%
2025-09-08	84.2400	85.5000	84.2200	85.5000	+0.411%	12	29	-19.591%
2025-09-05	81.8000	85.1500	81.8000	85.1500	-8.451%	14	19	-19.260%
2025-09-02	92.7600	93.0100	92.7600	93.0100	+9.167%	2	18	-26.083%
2025-08-28	85.2500	85.2500	85.2000	85.2000	+0.948%	8	18	-19.308%
2025-08-27	84.4400	84.4500	84.4000	84.4000	-3.521%	10	10	-18.543%
2025-08-26	87.4800	87.4800	87.4800	87.4800	+0.494%	2	3	-21.411%
2025-08-25	87.0500	87.0500	87.0500	87.0500	-3.833%	4	3	-21.022%
2025-08-22	90.5200	90.5200	90.5200	90.5200	-4.161%	4	7	-24.050%
2025-08-15	94.4500	94.4500	94.4500	94.4500	+0.479%	1	3	-27.210%
2025-08-12	94.0000	94.0000	94.0000	94.0000	0.000%	3	3	-26.862%