Dark

TSLA20260821P390
TSLA Aug 21 2026 390.00 Put (TSLA260821P00390000)
option OPRA

EOD

Jul 31, 2026

79.10-1.739%(-1.40)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	77.4000	86.5000	77.4000	79.1000	-1.739%	223	6,426	0.000%
2026-07-30	86.6300	86.6300	80.5000	80.5000	-12.271%	80	6,368	-1.739%
2026-07-29	82.7600	92.3500	82.7600	91.7600	+9.473%	254	6,407	-13.797%
2026-07-28	86.2500	88.8700	82.0700	83.8200	+2.282%	235	6,365	-5.631%
2026-07-27	77.5300	85.0000	76.6300	81.9500	+2.438%	92	6,192	-3.478%
2026-07-24	73.6700	83.1600	73.6700	80.0000	+12.344%	98	6,230	-1.125%
2026-07-23	49.0500	74.6800	49.0500	71.2100	+144.288%	1,912	6,195	+11.080%
2026-07-22	27.8000	29.6000	26.4000	29.1500	+10.000%	126	7,610	+171.355%
2026-07-21	30.5000	30.5000	24.7000	26.5000	-18.336%	225	7,598	+198.491%
2026-07-20	24.8200	32.9500	24.8200	32.4500	+22.222%	591	7,448	+143.760%
2026-07-17	27.7000	29.5400	24.8300	26.5500	+18.792%	449	7,458	+197.928%
2026-07-16	21.8500	25.4500	21.0000	22.3500	+5.974%	1,758	7,428	+253.915%
2026-07-15	17.9500	22.5900	16.6600	21.0900	+5.450%	1,011	7,210	+275.059%
2026-07-14	19.0000	20.7800	18.0000	20.0000	-4.988%	591	7,121	+295.500%
2026-07-13	18.4500	22.6200	18.1000	21.0500	+27.576%	990	7,067	+275.772%
2026-07-10	16.0000	17.2000	14.9900	16.5000	-6.990%	199	6,804	+379.394%
2026-07-09	22.8100	23.7500	17.0000	17.7400	-21.156%	663	6,816	+345.885%
2026-07-08	21.2500	24.2500	21.0500	22.5000	+15.681%	273	6,812	+251.556%
2026-07-07	14.8000	19.6000	14.8000	19.4500	+39.627%	185	6,761	+306.684%
2026-07-06	20.9400	24.0400	13.9300	13.9300	-40.799%	420	6,724	+467.839%
2026-07-02	12.0000	25.7600	11.3500	23.5300	+87.192%	1,161	6,568	+236.167%
2026-07-01	14.1000	15.1500	11.6500	12.5700	-13.904%	710	6,568	+529.276%
2026-06-30	20.4800	20.5000	13.9500	14.6000	-19.780%	279	6,555	+441.781%
2026-06-29	29.8000	29.8000	17.8500	18.2000	-41.043%	735	6,525	+334.615%
2026-06-26	36.5400	36.5400	27.5000	30.8700	-12.001%	835	6,459	+156.236%
2026-06-25	33.9200	36.8200	32.9300	35.0800	+3.176%	1,436	6,365	+125.485%
2026-06-24	30.2500	35.7500	29.9000	34.0000	+7.256%	160	6,411	+132.647%
2026-06-23	27.4500	32.7800	27.4500	31.7000	+47.786%	537	6,395	+149.527%
2026-06-22	25.2100	25.2100	19.2000	21.4500	-6.739%	108	6,402	+268.765%
2026-06-18	26.3300	31.3500	23.0000	23.0000	-13.076%	261	6,354	+243.913%
2026-06-17	23.6300	26.9500	21.8500	26.4600	+20.657%	184	6,354	+198.942%
2026-06-16	24.3600	24.3600	20.9000	21.9300	-3.604%	204	6,354	+260.693%
2026-06-15	23.3500	23.7500	21.8200	22.7500	-13.300%	101	6,352	+247.692%
2026-06-12	29.1000	34.6600	26.2400	26.2400	-11.231%	306	6,352	+201.448%
2026-06-11	34.9800	37.1000	29.2500	29.5600	-19.978%	497	6,352	+167.591%
2026-06-10	31.9100	38.0000	30.3600	36.9400	+21.713%	333	6,334	+114.131%
2026-06-09	23.3000	36.1400	22.3000	30.3500	+18.416%	283	6,278	+160.626%
2026-06-08	30.8400	30.8400	24.2000	25.6300	-22.568%	92	6,191	+208.623%
2026-06-05	21.6800	34.2000	21.6800	33.1000	+53.596%	224	6,194	+138.973%
2026-06-04	22.2400	22.3500	20.6000	21.5500	+1.174%	58	6,111	+267.053%
2026-06-03	23.0000	23.0000	18.5500	21.3000	+0.235%	54	6,100	+271.362%
2026-06-02	22.5200	23.8000	21.2500	21.2500	-7.729%	53	6,106	+272.235%
2026-06-01	19.4200	23.1200	19.4200	23.0300	+31.600%	123	6,100	+243.465%
2026-05-29	17.7600	19.6600	17.0000	17.5000	+3.245%	110	6,068	+352.000%
2026-05-28	18.5000	18.6800	16.7000	16.9500	-6.354%	163	6,038	+366.667%
2026-05-27	17.2600	19.2900	17.2600	18.1000	-7.653%	146	6,063	+337.017%
2026-05-26	20.1000	21.4500	19.3000	19.6000	-10.787%	124	6,065	+303.571%
2026-05-22	22.5000	23.3000	20.6800	21.9700	-9.215%	135	6,078	+260.036%
2026-05-21	22.8100	25.7200	22.8100	24.2000	-3.200%	188	6,087	+226.860%
2026-05-20	27.4700	28.0000	25.0000	25.0000	-14.676%	160	6,087	+216.400%
2026-05-19	29.4000	33.5500	29.1200	29.3000	+7.052%	235	6,192	+169.966%
2026-05-18	25.4500	29.0000	24.5500	27.3700	+12.866%	211	6,192	+189.003%
2026-05-15	23.0000	24.3500	22.5000	24.2500	+22.475%	988	6,192	+226.186%
2026-05-14	19.8000	20.8700	19.0000	19.8000	-2.703%	79	5,107	+299.495%
2026-05-13	22.4000	23.7500	19.4500	20.3500	-12.019%	192	5,091	+288.698%
2026-05-12	20.4000	25.8500	20.0000	23.1300	+14.222%	183	5,091	+241.980%
2026-05-11	24.7500	26.0900	19.9500	20.2500	-15.625%	185	5,091	+290.617%
2026-05-08	24.5800	24.5800	22.9500	24.0000	-13.482%	559	5,036	+229.583%
2026-05-07	27.1700	30.4000	27.0000	27.7400	-11.033%	71	5,440	+185.148%
2026-05-06	37.3500	38.0500	31.0900	31.1800	-13.389%	998	5,444	+153.688%
2026-05-05	32.7300	36.4500	31.1000	36.0000	+3.152%	274	4,644	+119.722%
2026-05-04	36.0700	38.1000	34.5000	34.9000	-2.514%	150	4,455	+126.648%
2026-05-01	37.8000	38.2500	33.8700	35.8000	-7.803%	117	4,395	+120.950%
2026-04-30	40.9900	40.9900	38.8300	38.8300	-9.318%	22	4,395	+103.708%
2026-04-29	43.2300	44.0100	42.8200	42.8200	+2.074%	16	4,391	+84.727%
2026-04-28	41.6700	43.2500	41.1000	41.9500	+1.109%	8	4,392	+88.558%
2026-04-27	46.5500	48.5000	41.4500	41.4900	-2.834%	20	4,388	+90.648%
2026-04-24	44.9000	44.9000	40.6000	42.7000	-6.154%	53	4,385	+85.246%
2026-04-23	45.5000	47.8300	41.3700	45.5000	+14.322%	66	4,373	+73.846%
2026-04-22	38.6100	39.9000	37.7700	39.8000	-1.850%	85	4,356	+98.744%
2026-04-21	38.1900	40.5500	37.7000	40.5500	+6.992%	119	3,574	+95.068%
2026-04-20	34.5000	39.4600	33.7800	37.9000	+7.214%	174	3,574	+108.707%
2026-04-17	37.0000	38.5000	33.2000	35.3500	-13.464%	314	3,493	+123.762%
2026-04-16	41.0000	43.0500	40.8500	40.8500	+0.839%	127	3,493	+93.635%
2026-04-15	46.8300	46.8300	39.3300	40.5100	-20.553%	63	3,493	+95.260%
2026-04-14	51.8000	51.8000	50.1500	50.9900	-10.465%	8	3,490	+55.128%
2026-04-13	59.1000	59.8500	56.9500	56.9500	-8.485%	11	3,496	+38.894%
2026-04-10	61.8000	63.0500	61.8000	62.2300	+0.032%	45	3,489	+27.109%
2026-04-09	61.5000	62.2100	61.5000	62.2100	-0.575%	16	3,444	+27.150%
2026-04-08	63.1500	63.1500	62.5700	62.5700	-3.886%	6	3,429	+26.418%
2026-04-07	65.5700	68.3700	65.1000	65.1000	+8.808%	33	3,425	+21.505%
2026-04-06	51.8900	60.8000	51.8900	59.8300	+4.965%	5	3,438	+32.208%
2026-04-02	53.2000	57.0000	52.2500	57.0000	+24.454%	77	3,482	+38.772%
2026-04-01	48.2800	48.2800	45.3500	45.8000	-8.308%	15	3,482	+72.707%
2026-03-31	54.9000	54.9000	49.9500	49.9500	-16.402%	13	3,475	+58.358%
2026-03-30	55.6000	59.8000	55.0500	59.7500	+2.840%	12	3,478	+32.385%
2026-03-27	55.4000	58.3000	53.3400	58.1000	+13.810%	22	3,481	+36.145%
2026-03-26	46.6700	51.0500	46.6700	51.0500	+13.976%	4	3,477	+54.946%
2026-03-25	40.7000	45.0000	40.7000	44.7900	-1.668%	19	3,476	+76.602%
2026-03-24	45.9500	47.3500	45.0000	45.5500	-3.064%	16	3,475	+73.655%
2026-03-23	50.4800	50.4800	45.3000	46.9900	-13.621%	60	3,481	+68.334%
2026-03-20	51.7500	55.9000	49.4500	54.4000	+15.991%	33	3,467	+45.404%
2026-03-19	48.6500	48.7500	46.9000	46.9000	+11.906%	40	3,449	+68.657%
2026-03-18	39.5200	41.9500	39.5200	41.9100	+3.815%	22	3,432	+88.738%
2026-03-17	41.8000	42.0000	40.3700	40.3700	-7.387%	108	3,429	+95.938%
2026-03-16	43.0700	43.7500	41.0000	43.5900	-6.379%	34	3,335	+81.464%
2026-03-13	43.7500	47.1000	43.7500	46.5600	+3.743%	46	3,319	+69.888%
2026-03-12	40.7300	45.1200	40.7300	44.8800	+12.060%	42	3,339	+76.248%
2026-03-11	39.6000	40.0500	37.7300	40.0500	-4.982%	11	3,317	+97.503%
2026-03-10	42.1900	43.0500	41.0500	42.1500	-3.986%	64	3,320	+87.663%
2026-03-09	51.4000	51.9500	43.9000	43.9000	-4.044%	50	3,318	+80.182%
2026-03-06	46.2000	46.2000	44.8000	45.7500	+9.319%	14	3,378	+72.896%
2026-03-05	41.6400	43.6000	40.6000	41.8500	+1.578%	114	3,379	+89.008%
2026-03-04	44.3500	44.4500	40.2400	41.2000	-11.928%	57	3,359	+91.990%
2026-03-03	49.3100	50.7000	45.6500	46.7800	+9.555%	466	3,372	+69.089%
2026-03-02	47.1900	47.1900	42.7000	42.7000	-1.317%	38	3,042	+85.246%
2026-02-27	42.7000	44.1000	41.7000	43.2700	+6.445%	115	3,017	+82.806%
2026-02-26	40.0000	42.8000	39.2500	40.6500	+6.665%	19	2,953	+94.588%
2026-02-25	37.9400	39.4000	37.9400	38.1100	-7.612%	36	2,952	+107.557%
2026-02-24	44.7000	44.7000	41.2000	41.2500	-11.784%	67	2,952	+91.758%
2026-02-23	42.9000	47.0900	42.9000	46.7600	+15.600%	86	2,929	+69.162%
2026-02-20	41.9500	42.7000	40.4500	40.4500	-4.033%	70	2,906	+95.550%
2026-02-19	42.1500	42.1500	42.1500	42.1500	-0.590%	1	2,915	+87.663%
2026-02-18	40.7200	42.4000	40.7200	42.4000	-2.529%	3	2,915	+86.557%
2026-02-17	46.4500	47.2000	43.0500	43.5000	+9.324%	333	2,914	+81.839%
2026-02-13	40.8200	40.8200	39.3000	39.7900	-7.573%	14	2,591	+98.794%
2026-02-12	36.8000	43.0500	36.8000	43.0500	+14.953%	5	2,591	+83.740%
2026-02-11	38.6800	39.3300	37.4500	37.4500	-4.828%	171	2,590	+111.215%
2026-02-10	39.2700	39.3500	39.1000	39.3500	-3.483%	5	2,590	+101.017%
2026-02-09	43.6500	43.6500	40.7700	40.7700	-6.790%	8	2,593	+94.015%
2026-02-06	45.7000	46.5500	43.4000	43.7400	-17.190%	29	2,598	+80.841%
2026-02-05	49.7300	55.0400	49.7300	52.8200	+14.205%	52	2,598	+49.754%
2026-02-04	45.0000	49.2600	45.0000	46.2500	+7.809%	409	2,618	+71.027%
2026-02-03	40.7000	43.2900	38.5500	42.9000	+5.665%	43	2,279	+84.382%
2026-02-02	42.6700	42.6700	39.5000	40.6000	+6.786%	278	2,273	+94.828%
2026-01-30	40.2000	40.9000	37.0500	38.0200	-11.478%	93	2,020	+108.048%
2026-01-29	40.8000	44.0000	40.3500	42.9500	+11.269%	75	2,032	+84.168%
2026-01-28	38.6000	38.6000	38.6000	38.6000	+1.180%	40	2,087	+104.922%
2026-01-26	38.1000	38.1500	38.1000	38.1500	+5.972%	2	2,087	+107.339%
2026-01-23	35.6500	36.5000	34.9000	36.0000	-1.424%	32	2,088	+119.722%
2026-01-22	38.0000	38.4000	36.0000	36.5200	-7.544%	57	2,102	+116.594%
2026-01-21	41.6000	42.1000	38.5000	39.5000	-8.310%	11	2,153	+100.253%
2026-01-20	41.4000	43.0800	41.4000	43.0800	+14.574%	25	2,157	+83.612%
2026-01-16	39.7000	39.7000	37.6000	37.6000	-3.218%	14	1,932	+110.372%
2026-01-15	38.9900	38.9900	38.8500	38.8500	-6.498%	3	1,932	+103.604%
2026-01-14	40.0000	41.5500	40.0000	41.5500	+9.342%	25	1,931	+90.373%
2026-01-13	37.1000	38.2000	37.1000	38.0000	+1.604%	3	1,930	+108.158%
2026-01-12	38.4000	38.5000	37.4000	37.4000	-4.225%	51	1,931	+111.497%
2026-01-09	42.4500	42.4500	39.0500	39.0500	-9.815%	26	1,887	+102.561%
2026-01-08	43.3000	43.3000	43.3000	43.3000	+0.464%	3	1,912	+82.679%
2026-01-07	45.0400	45.0400	42.9400	43.1000	-3.471%	23	1,909	+83.527%
2026-01-06	44.9500	45.4500	44.6500	44.6500	+14.487%	10	1,908	+77.156%
2026-01-05	39.1500	39.1500	39.0000	39.0000	-8.665%	11	1,907	+102.821%
2026-01-02	40.7800	44.3000	40.7800	42.7000	+5.562%	362	1,907	+85.246%
2025-12-31	40.4500	40.4500	40.4500	40.4500	+2.405%	1	1,566	+95.550%
2025-12-30	39.5000	39.5000	39.5000	39.5000	+1.935%	10	1,566	+100.253%
2025-12-29	38.0500	39.1000	38.0500	38.7500	+8.848%	5	1,566	+104.129%
2025-12-26	35.5000	35.6000	35.5000	35.6000	+3.699%	2	1,564	+122.191%
2025-12-22	34.9000	35.5000	34.3300	34.3300	-12.087%	7	1,564	+130.411%
2025-12-18	39.0500	39.0500	39.0500	39.0500	-6.332%	1	1,561	+102.561%
2025-12-17	37.4200	41.8000	37.4200	41.6900	+10.000%	18	1,560	+89.734%
2025-12-16	37.9500	37.9500	37.9000	37.9000	-4.075%	82	1,561	+108.707%
2025-12-15	39.7400	40.1200	39.0000	39.5100	-20.230%	95	1,566	+100.202%
2025-12-08	47.9500	49.5300	47.9500	49.5300	+8.953%	84	1,514	+59.701%
2025-12-05	45.4700	45.4700	45.1500	45.4600	-3.788%	30	1,483	+73.999%
2025-12-04	47.0000	47.2500	47.0000	47.2500	-1.109%	45	1,461	+67.407%
2025-12-03	47.7800	47.7800	47.7800	47.7800	-6.534%	50	1,475	+65.550%
2025-12-02	52.0000	52.0000	50.7500	51.1200	-3.910%	4	1,475	+54.734%
2025-12-01	53.5500	53.6000	53.1000	53.2000	+0.302%	73	1,474	+48.684%
2025-11-28	53.0400	53.0400	53.0400	53.0400	-6.141%	5	1,435	+49.133%
2025-11-26	56.5100	56.5100	56.5100	56.5100	-8.737%	30	1,405	+39.975%
2025-11-25	61.6800	61.9200	61.6800	61.9200	+2.687%	31	1,405	+27.745%
2025-11-24	65.5500	65.5500	60.3000	60.3000	-12.227%	5	1,398	+31.177%
2025-11-21	66.8900	73.0500	66.8900	68.7000	+1.029%	14	1,399	+15.138%
2025-11-20	58.1000	68.0000	58.1000	68.0000	+4.857%	12	1,401	+16.324%
2025-11-19	62.9900	64.8500	62.9900	64.8500	+1.012%	2	1,402	+21.974%
2025-11-18	63.8800	69.0000	63.8800	64.2000	+0.548%	23	1,400	+23.209%
2025-11-17	63.7200	64.3000	59.9000	63.8500	-3.111%	39	1,390	+23.884%
2025-11-14	68.8000	68.8000	65.9000	65.9000	-1.876%	46	1,388	+20.030%
2025-11-13	63.2000	67.1600	63.2000	67.1600	+20.036%	1,140	1,342	+17.778%
2025-11-12	56.5500	56.5500	55.9500	55.9500	-0.445%	6	211	+41.376%
2025-11-11	56.2000	56.2000	56.2000	56.2000	-9.282%	2	210	+40.747%
2025-11-07	62.1500	62.1500	61.9500	61.9500	+7.273%	20	208	+27.684%
2025-11-06	59.8300	59.8300	57.7500	57.7500	+6.589%	4	208	+36.970%
2025-11-05	54.2100	54.2700	54.1100	54.1800	+7.033%	8	212	+45.995%
2025-11-03	50.6200	50.6200	50.6200	50.6200	-3.120%	1	212	+56.262%
2025-10-30	52.2500	52.2500	52.2500	52.2500	-0.076%	1	212	+51.388%
2025-10-29	52.1200	52.2900	52.1200	52.2900	+1.633%	4	212	+51.272%
2025-10-28	52.2000	52.2000	51.4500	51.4500	-3.071%	150	210	+53.741%
2025-10-27	52.5500	53.0800	51.2000	53.0800	-1.521%	6	260	+49.020%
2025-10-23	59.0000	59.0000	53.9000	53.9000	-4.636%	7	260	+46.753%
2025-10-22	56.5200	56.5200	56.5200	56.5200	+0.839%	2	257	+39.950%
2025-10-21	56.9000	56.9000	55.7600	56.0500	-1.146%	3	257	+41.124%
2025-10-20	56.4400	56.7000	56.4400	56.7000	-3.817%	7	256	+39.506%
2025-10-17	60.0500	60.0500	58.9500	58.9500	-6.975%	14	258	+34.182%
2025-10-16	61.2000	63.3700	61.2000	63.3700	+5.793%	11	259	+24.822%
2025-10-15	60.3500	60.3500	59.9000	59.9000	-0.416%	21	265	+32.053%
2025-10-14	60.1500	60.1500	60.1500	60.1500	+0.250%	1	281	+31.505%
2025-10-13	59.8000	60.0000	59.8000	60.0000	-9.693%	32	282	+31.833%
2025-10-10	63.5000	66.4400	63.5000	66.4400	+13.884%	3	310	+19.055%
2025-10-08	58.3400	58.3400	58.3400	58.3400	-2.928%	1	307	+35.585%
2025-10-07	60.1000	60.1000	60.1000	60.1000	+0.907%	1	308	+31.614%
2025-10-06	58.6500	59.5600	58.6500	59.5600	-6.131%	2	308	+32.807%
2025-10-03	61.2000	63.6500	61.2000	63.4500	+14.119%	82	309	+24.665%
2025-10-02	55.6000	55.6000	55.6000	55.6000	+0.090%	1	267	+42.266%
2025-10-01	56.0000	56.0000	55.5500	55.5500	-5.527%	3	267	+42.394%
2025-09-30	59.4500	59.4500	58.7500	58.8000	-0.339%	33	267	+34.524%
2025-09-29	59.1500	59.1500	59.0000	59.0000	-2.318%	28	250	+34.068%
2025-09-26	61.8300	61.8300	60.4000	60.4000	-5.314%	16	278	+30.960%
2025-09-25	64.0000	64.0000	62.6000	63.7900	+5.788%	6	277	+24.001%
2025-09-24	60.5000	60.5000	60.3000	60.3000	-2.820%	100	276	+31.177%
2025-09-23	62.0500	62.0500	62.0500	62.0500	+0.081%	18	336	+27.478%
2025-09-22	60.2500	62.0000	60.2500	62.0000	-4.321%	86	318	+27.581%
2025-09-19	64.8000	65.3000	64.8000	64.8000	-5.332%	70	234	+22.068%
2025-09-17	67.5000	68.5000	67.4000	68.4500	+3.461%	147	205	+15.559%
2025-09-16	66.7500	66.7500	66.1000	66.1600	-5.038%	9	58	+19.559%
2025-09-15	67.5800	69.6700	66.5700	69.6700	-6.858%	22	52	+13.535%
2025-09-12	77.8500	77.8500	74.8000	74.8000	-10.172%	15	53	+5.749%
2025-09-11	84.8500	84.8800	83.2700	83.2700	-5.568%	23	43	-5.008%
2025-09-10	88.3000	88.3000	88.1800	88.1800	-3.597%	20	41	-10.297%
2025-09-05	91.7000	92.0800	91.4700	91.4700	-0.251%	43	51	-13.524%
2025-08-28	91.8000	91.8000	91.7000	91.7000	+0.055%	8	28	-13.740%
2025-08-27	91.6500	91.6500	91.6500	91.6500	0.000%	20	20	-13.693%