Dark

TSLA20260821P410
TSLA Aug 21 2026 410.00 Put (TSLA260821P00410000)
option OPRA

EOD

Jul 31, 2026

103.00+3.196%(+3.19)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	97.9500	106.4800	95.4600	103.0000	+3.196%	7	3,024	0.000%
2026-07-30	105.2700	106.1600	99.8100	99.8100	-11.177%	81	3,025	+3.196%
2026-07-29	102.3100	112.3700	102.3100	112.3700	+8.298%	44	3,056	-8.339%
2026-07-28	105.2200	109.1200	102.2400	103.7600	+2.459%	99	3,872	-0.732%
2026-07-27	95.6000	103.9600	95.6000	101.2700	+1.371%	270	3,870	+1.708%
2026-07-24	91.5200	103.1500	89.3800	99.9000	+13.278%	271	3,998	+3.103%
2026-07-23	71.8500	94.4000	71.8500	88.1900	+103.813%	236	4,081	+16.793%
2026-07-22	39.5000	43.2700	39.5000	43.2700	+8.392%	45	4,160	+138.040%
2026-07-21	41.0000	41.3500	37.5400	39.9200	-16.046%	107	4,177	+158.016%
2026-07-20	36.2100	47.5500	36.2100	47.5500	+21.301%	204	4,158	+116.614%
2026-07-17	40.3400	41.6500	37.4500	39.2000	+14.286%	169	4,132	+162.755%
2026-07-16	35.3500	37.8200	31.9500	34.3000	+16.746%	186	4,132	+200.292%
2026-07-15	28.0000	34.0500	26.6100	29.3800	-4.919%	300	4,085	+250.579%
2026-07-14	29.0200	31.3500	28.7100	30.9000	-4.923%	226	4,060	+233.333%
2026-07-13	27.0700	34.0000	27.0700	32.5000	+26.263%	309	4,035	+216.923%
2026-07-10	24.7500	27.9000	23.4000	25.7400	-5.576%	747	3,993	+300.155%
2026-07-09	34.0600	34.0600	26.3600	27.2600	-17.394%	1,209	3,932	+277.843%
2026-07-08	31.6500	35.8300	31.5200	33.0000	+16.156%	104	3,337	+212.121%
2026-07-07	23.4400	29.6500	22.0000	28.4100	+30.621%	323	3,333	+262.548%
2026-07-06	32.6100	34.8700	21.7500	21.7500	-40.132%	386	3,385	+373.563%
2026-07-02	18.1900	37.4000	18.1800	36.3300	+83.949%	1,148	3,359	+183.512%
2026-07-01	21.5400	23.4500	17.9700	19.7500	-11.276%	975	3,359	+421.519%
2026-06-30	29.8300	29.8300	21.3500	22.2600	-17.249%	1,374	3,373	+362.713%
2026-06-29	41.8600	41.8600	26.5500	26.9000	-38.161%	400	2,861	+282.900%
2026-06-26	50.2000	50.2000	39.6500	43.5000	-9.091%	59	2,722	+136.782%
2026-06-25	47.0000	49.0700	46.0500	47.8500	+1.077%	39	2,723	+115.256%
2026-06-24	44.8600	49.2200	42.2500	47.3400	+8.454%	72	2,726	+117.575%
2026-06-23	39.2500	44.5500	39.2500	43.6500	+42.647%	37	2,720	+135.968%
2026-06-22	36.5000	36.5000	27.6700	30.6000	-9.735%	212	2,719	+236.601%
2026-06-18	36.0500	43.5500	33.9000	33.9000	-9.840%	100	2,647	+203.835%
2026-06-17	34.4000	37.6000	31.8500	37.6000	+14.460%	202	2,647	+173.936%
2026-06-16	34.5400	35.0200	30.7500	32.8500	+5.390%	270	2,647	+213.546%
2026-06-15	32.1600	33.2500	31.0000	31.1700	-13.943%	221	2,574	+230.446%
2026-06-12	41.4000	46.3400	36.2200	36.2200	-10.213%	126	2,574	+184.373%
2026-06-11	45.5500	49.4400	39.7300	40.3400	-17.454%	131	2,574	+155.330%
2026-06-10	42.8700	49.7300	41.3800	48.8700	+18.992%	308	2,547	+110.763%
2026-06-09	32.9700	48.0000	30.9000	41.0700	+17.848%	366	2,545	+150.791%
2026-06-08	41.6100	41.8800	33.4500	34.8500	-20.525%	1,328	2,483	+195.552%
2026-06-05	29.3900	45.9200	29.1400	43.8500	+43.582%	666	2,610	+134.892%
2026-06-04	31.1300	31.3000	28.8500	30.5400	+3.176%	47	2,195	+237.263%
2026-06-03	30.3800	31.0100	26.4500	29.6000	-2.791%	180	2,174	+247.973%
2026-06-02	31.3100	33.0000	29.5600	30.4500	-4.754%	193	2,183	+238.259%
2026-06-01	28.0800	32.0200	27.6800	31.9700	+30.224%	174	2,135	+222.177%
2026-05-29	24.6400	27.1800	24.0000	24.5500	+3.586%	24	2,123	+319.552%
2026-05-28	24.6000	24.9100	23.7000	23.7000	-6.509%	75	2,114	+334.599%
2026-05-27	24.7800	25.9500	24.1600	25.3500	-6.630%	152	2,071	+306.312%
2026-05-26	27.4500	29.6900	26.8000	27.1500	-10.691%	140	2,051	+279.374%
2026-05-22	31.2200	32.0500	28.4600	30.4000	-8.157%	179	2,112	+238.816%
2026-05-21	31.9500	35.1300	31.2500	33.1000	-6.787%	68	2,092	+211.178%
2026-05-20	36.5000	37.8500	35.0000	35.5100	-9.529%	137	2,092	+190.059%
2026-05-19	40.2500	44.8500	39.1500	39.2500	+5.426%	50	2,045	+162.420%
2026-05-18	35.9300	39.1000	34.7500	37.2300	+14.554%	366	2,045	+176.659%
2026-05-15	30.2000	32.7000	30.2000	32.5000	+20.728%	86	2,045	+216.923%
2026-05-14	27.7100	27.7200	26.3100	26.9200	-1.500%	638	1,983	+282.615%
2026-05-13	30.1000	30.5000	26.4500	27.3300	-12.934%	102	1,386	+276.875%
2026-05-12	27.9300	34.1500	27.5500	31.3900	+14.353%	94	1,386	+228.130%
2026-05-11	32.5000	35.1000	27.1000	27.4500	-13.815%	247	1,386	+275.228%
2026-05-08	34.5900	35.0000	30.7000	31.8500	-14.012%	61	1,224	+223.391%
2026-05-07	39.0000	41.0000	36.0000	37.0400	-12.642%	462	1,201	+178.078%
2026-05-06	45.4200	45.9000	41.5100	42.4000	-9.013%	162	955	+142.925%
2026-05-05	41.6300	46.6300	41.6300	46.6000	+1.194%	37	1,046	+121.030%
2026-05-04	46.7000	46.7000	46.0400	46.0500	+1.209%	23	1,045	+123.670%
2026-05-01	46.7000	46.9000	44.0600	45.5000	-21.048%	70	1,004	+126.374%
2026-04-30	57.3600	57.6300	57.3600	57.6300	+4.573%	2	1,004	+78.726%
2026-04-29	55.1100	55.1100	55.1100	55.1100	-1.148%	1	1,006	+86.899%
2026-04-28	54.2600	55.7500	54.2600	55.7500	+1.088%	2	1,005	+84.753%
2026-04-24	55.1500	55.1500	55.1500	55.1500	-3.500%	1	1,006	+86.763%
2026-04-23	58.9000	60.7500	53.5800	57.1500	+14.552%	20	1,006	+80.227%
2026-04-22	49.0900	49.8900	49.0900	49.8900	-3.126%	13	1,005	+106.454%
2026-04-21	49.7000	51.5000	49.1100	51.5000	+4.462%	9	993	+100.000%
2026-04-20	44.0000	49.5000	43.3900	49.3000	+8.471%	41	993	+108.925%
2026-04-17	48.5500	48.5500	43.1100	45.4500	-13.064%	42	979	+126.623%
2026-04-16	51.8200	52.6300	51.8200	52.2800	-0.229%	3	981	+97.016%
2026-04-15	63.2000	63.2000	52.0500	52.4000	-17.220%	94	980	+96.565%
2026-04-14	64.0000	64.0000	63.2500	63.3000	-15.318%	26	1,006	+62.717%
2026-04-13	74.7500	74.7500	74.7500	74.7500	-4.522%	10	1,007	+37.793%
2026-04-09	81.5500	81.5500	78.2900	78.2900	-2.382%	3	1,017	+31.562%
2026-04-07	80.3200	83.1400	80.2000	80.2000	+8.893%	9	1,017	+28.429%
2026-04-06	70.6700	73.6500	70.6700	73.6500	+10.189%	8	1,024	+39.851%
2026-04-02	63.9100	66.8400	63.9100	66.8400	+18.721%	35	1,019	+54.099%
2026-04-01	60.5500	60.5500	56.3000	56.3000	-10.847%	23	1,019	+82.948%
2026-03-31	67.7500	67.7500	63.1500	63.1500	-14.431%	6	1,014	+63.104%
2026-03-30	67.2700	73.8000	67.2700	73.8000	+4.830%	31	1,011	+39.566%
2026-03-27	68.1000	71.0000	68.0400	70.4000	+13.971%	33	1,003	+46.307%
2026-03-26	58.0000	61.7700	58.0000	61.7700	+14.177%	3	1,000	+66.748%
2026-03-25	51.6800	54.1000	51.3600	54.1000	-6.804%	56	998	+90.388%
2026-03-24	56.7500	58.0500	56.7500	58.0500	-1.107%	44	970	+77.433%
2026-03-23	59.0000	59.5300	56.2800	58.7000	-12.388%	185	981	+75.468%
2026-03-20	64.6200	67.0000	61.4500	67.0000	+14.530%	21	944	+53.731%
2026-03-19	59.2000	59.2000	58.5000	58.5000	+9.530%	3	953	+76.068%
2026-03-18	51.2500	53.4100	50.5200	53.4100	+3.608%	13	956	+92.848%
2026-03-17	54.2000	54.2000	51.5000	51.5500	-2.552%	14	950	+99.806%
2026-03-16	52.9000	52.9000	52.9000	52.9000	-8.319%	9	947	+94.707%
2026-03-13	53.6100	57.9000	53.3300	57.7000	+5.872%	146	993	+78.510%
2026-03-12	51.2500	54.5000	51.2500	54.5000	+10.101%	91	932	+88.991%
2026-03-11	49.0500	50.7000	46.8500	49.5000	-6.604%	481	943	+108.081%
2026-03-10	51.9800	53.0000	51.1500	53.0000	-7.115%	43	772	+94.340%
2026-03-09	63.2000	63.2000	57.0600	57.0600	+1.440%	11	752	+80.512%
2026-03-06	55.1500	56.2800	54.6500	56.2500	+8.382%	11	741	+83.111%
2026-03-05	51.5000	54.1000	51.0300	51.9000	+2.065%	62	739	+98.459%
2026-03-04	51.4000	51.4000	50.8500	50.8500	-11.101%	11	722	+102.557%
2026-03-03	58.0400	61.5500	57.0000	57.2000	+5.867%	14	726	+80.070%
2026-03-02	57.7200	57.7200	53.1200	54.0300	+0.521%	28	720	+90.635%
2026-02-27	51.2700	54.5200	51.2700	53.7500	+6.225%	5	721	+91.628%
2026-02-26	51.8500	53.0500	50.4200	50.6000	+5.088%	37	719	+103.557%
2026-02-25	48.0500	49.1200	48.0500	48.1500	-5.644%	30	671	+113.915%
2026-02-24	53.1200	53.1200	51.0300	51.0300	-11.713%	2	671	+101.842%
2026-02-23	53.5000	57.8500	53.4500	57.8000	+14.819%	41	670	+78.201%
2026-02-20	52.2000	53.0500	49.7000	50.3400	-2.536%	23	661	+104.609%
2026-02-19	54.9500	55.2600	50.9000	51.6500	+0.682%	153	641	+99.419%
2026-02-18	51.9500	52.2500	49.8000	51.3000	-4.380%	19	607	+100.780%
2026-02-17	52.9500	57.9000	52.7000	53.6500	+5.196%	113	595	+91.985%
2026-02-13	52.9200	53.2700	49.1500	51.0000	-1.639%	31	533	+101.961%
2026-02-12	46.7200	52.3000	46.7200	51.8500	+9.852%	10	533	+98.650%
2026-02-11	49.4900	49.5200	47.2000	47.2000	-3.772%	16	533	+118.220%
2026-02-10	49.6000	49.6000	48.4500	49.0500	-1.029%	9	536	+109.990%
2026-02-09	54.7200	54.7200	49.3500	49.5600	-6.877%	46	534	+107.829%
2026-02-06	57.8500	57.9500	53.2200	53.2200	-10.824%	32	543	+93.536%
2026-02-05	62.0500	66.5200	59.6800	59.6800	+5.293%	38	538	+72.587%
2026-02-04	50.8700	60.2500	50.8700	56.6800	+7.654%	37	532	+81.722%
2026-02-03	51.3100	52.6500	51.3100	52.6500	+8.000%	3	515	+95.632%
2026-02-02	52.0000	52.0000	48.7500	48.7500	+1.078%	3	514	+111.282%
2026-01-30	45.8100	48.2300	45.8100	48.2300	-8.724%	15	514	+113.560%
2026-01-29	49.6000	53.7600	49.6000	52.8400	+11.242%	11	516	+94.928%
2026-01-28	48.3500	48.4600	47.3300	47.5000	-1.981%	16	507	+116.842%
2026-01-27	48.6300	48.6300	48.4600	48.4600	+11.530%	2	499	+112.546%
2026-01-23	45.3000	45.3000	43.4500	43.4500	-6.559%	31	498	+137.054%
2026-01-22	46.1200	46.5000	46.1200	46.5000	-3.427%	2	470	+121.505%
2026-01-21	50.5000	50.5000	47.2000	48.1500	-11.813%	9	470	+113.915%
2026-01-20	50.7000	54.7000	50.6800	54.6000	+14.947%	30	469	+88.645%
2026-01-16	48.8500	48.9000	47.5000	47.5000	-0.105%	49	426	+116.842%
2026-01-15	47.7500	47.7500	47.3100	47.5500	-5.467%	9	426	+116.614%
2026-01-14	49.6200	50.3000	49.6200	50.3000	+7.663%	13	426	+104.771%
2026-01-13	46.7200	46.7200	46.7200	46.7200	+1.455%	1	436	+120.462%
2026-01-12	46.6000	47.0000	45.6000	46.0500	-12.118%	4	436	+123.670%
2026-01-08	52.7500	52.7500	52.4000	52.4000	+0.711%	6	424	+96.565%
2026-01-07	52.5000	52.5000	51.3900	52.0300	-2.529%	466	419	+97.963%
2026-01-06	52.1500	54.3800	51.7500	53.3800	+10.862%	12	173	+92.956%
2026-01-05	48.8300	48.8300	46.8200	48.1500	-7.046%	37	175	+113.915%
2026-01-02	50.0000	52.7500	50.0000	51.8000	+3.745%	25	168	+98.842%
2025-12-31	49.2000	49.9300	48.8500	49.9300	+1.732%	3	156	+106.289%
2025-12-30	49.0800	49.0800	49.0800	49.0800	+5.548%	1	156	+109.861%
2025-12-29	45.9100	47.1700	45.9100	46.5000	+6.407%	4	156	+121.505%
2025-12-26	43.7000	43.7000	43.7000	43.7000	+1.984%	1	154	+135.698%
2025-12-24	43.0500	43.0500	42.8500	42.8500	+0.587%	2	152	+140.373%
2025-12-23	42.6000	42.6000	42.6000	42.6000	+3.148%	1	152	+141.784%
2025-12-22	41.3000	41.3000	41.3000	41.3000	-7.956%	1	152	+149.395%
2025-12-19	46.0900	46.0900	44.8700	44.8700	+1.792%	2	152	+129.552%
2025-12-18	47.8000	47.8000	44.0800	44.0800	-1.607%	94	152	+133.666%
2025-12-17	44.8000	44.8000	44.8000	44.8000	-0.555%	2	147	+129.911%
2025-12-16	46.4000	46.4000	45.0500	45.0500	-4.251%	97	148	+128.635%
2025-12-15	47.0500	47.0500	47.0500	47.0500	-14.095%	2	78	+118.916%
2025-12-11	54.5700	54.7700	54.5700	54.7700	+4.185%	3	78	+88.059%
2025-12-10	52.6000	52.6000	52.5700	52.5700	-3.007%	9	76	+95.929%
2025-12-09	54.4000	54.5000	54.2000	54.2000	-4.996%	48	75	+90.037%
2025-12-03	57.6400	57.6400	57.0500	57.0500	-9.488%	2	75	+80.543%
2025-12-02	61.4500	63.5800	61.4500	63.0300	+1.498%	23	76	+63.414%
2025-12-01	63.5000	63.5500	62.1000	62.1000	-1.678%	32	95	+65.862%
2025-11-28	64.2500	64.2500	63.1600	63.1600	-3.646%	2	93	+63.078%
2025-11-26	65.5500	65.5500	65.5500	65.5500	-6.290%	1	91	+57.132%
2025-11-25	69.8900	69.9500	69.8900	69.9500	+1.084%	6	91	+47.248%
2025-11-24	69.9000	69.9000	69.2000	69.2000	-12.791%	2	85	+48.844%
2025-11-21	84.6900	84.6900	79.3500	79.3500	+19.234%	12	85	+29.805%
2025-11-20	66.5500	66.5500	66.5500	66.5500	-12.950%	1	86	+54.771%
2025-11-19	76.4500	76.4500	76.4500	76.4500	-0.078%	2	86	+34.729%
2025-11-18	75.1500	76.5100	74.7000	76.5100	+5.896%	3	85	+34.623%
2025-11-17	72.1000	72.2500	72.1000	72.2500	-4.368%	4	86	+42.561%
2025-11-14	81.6600	81.6600	74.6700	75.5500	-4.197%	7	82	+36.334%
2025-11-13	74.9000	78.8600	74.5400	78.8600	+20.030%	5	82	+30.611%
2025-11-12	66.6000	67.6600	65.7000	65.7000	+0.844%	26	82	+56.773%
2025-11-11	66.1900	66.1900	65.1500	65.1500	-8.754%	5	74	+58.097%
2025-11-07	71.4000	71.4000	71.4000	71.4000	+15.161%	1	70	+44.258%
2025-11-05	62.5000	62.5000	61.6000	62.0000	-4.864%	12	69	+66.129%
2025-11-04	65.1700	65.1700	65.1700	65.1700	+4.876%	1	60	+58.048%
2025-10-31	62.1400	62.1400	62.1400	62.1400	-5.332%	1	61	+65.755%
2025-10-30	64.4700	65.6400	64.4600	65.6400	+7.713%	3	61	+56.917%
2025-10-29	61.4500	61.4500	60.6300	60.9400	+1.550%	7	60	+69.019%
2025-10-28	59.7600	60.0100	59.7600	60.0100	-2.660%	2	62	+71.638%
2025-10-27	61.8000	61.8000	61.6500	61.6500	-8.707%	3	61	+67.072%
2025-10-24	64.2700	67.5300	64.2700	67.5300	+5.730%	5	61	+52.525%
2025-10-23	71.0800	71.0800	63.8700	63.8700	-6.636%	7	61	+61.265%
2025-10-22	68.4100	68.4100	68.4100	68.4100	+4.459%	1	60	+50.563%
2025-10-21	65.4900	65.4900	65.4900	65.4900	-0.213%	1	61	+57.276%
2025-10-20	65.6300	65.6300	65.6300	65.6300	-6.510%	1	62	+56.940%
2025-10-17	70.2000	70.2000	70.2000	70.2000	-2.174%	2	62	+46.724%
2025-10-15	71.7500	71.7800	71.7500	71.7600	+2.237%	6	60	+43.534%
2025-10-14	72.9500	73.7000	70.1900	70.1900	+0.775%	6	56	+46.745%
2025-10-13	69.6500	69.6500	69.6500	69.6500	-9.897%	1	54	+47.882%
2025-10-10	73.6000	77.5900	73.5700	77.3000	+9.490%	8	54	+33.247%
2025-10-09	71.0500	71.0500	70.6000	70.6000	-1.120%	2	53	+45.892%
2025-10-08	72.6300	72.6300	71.4000	71.4000	+6.013%	7	52	+44.258%
2025-10-06	67.3500	67.3500	67.3500	67.3500	-11.765%	1	50	+52.932%
2025-10-03	73.0400	76.3400	73.0400	76.3300	+14.920%	7	49	+34.940%
2025-10-02	66.4000	66.4200	66.4000	66.4200	+2.106%	10	46	+55.074%
2025-10-01	68.1500	68.1500	65.0500	65.0500	-4.661%	11	51	+58.340%
2025-09-30	70.3300	70.3300	68.2300	68.2300	-1.216%	7	46	+50.960%
2025-09-29	69.0500	69.0700	69.0500	69.0700	-5.835%	15	46	+49.124%
2025-09-26	71.5000	73.3500	71.5000	73.3500	+3.616%	11	33	+40.423%
2025-09-22	70.2800	70.7900	70.2800	70.7900	-6.412%	2	23	+45.501%
2025-09-19	75.6400	75.6400	75.6400	75.6400	+0.800%	1	22	+36.171%
2025-09-18	75.9800	75.9800	74.7600	75.0400	-5.847%	8	22	+37.260%
2025-09-17	78.3800	79.7000	78.3800	79.7000	+3.641%	2	20	+29.235%
2025-09-16	79.5000	79.5000	76.9000	76.9000	-5.354%	6	19	+33.940%
2025-09-15	77.8700	81.8300	76.9000	81.2500	-17.780%	18	16	+26.769%
2025-09-11	99.5800	99.5900	98.8200	98.8200	-6.818%	12	14	+4.230%
2025-09-05	105.4000	106.0500	105.3500	106.0500	-1.119%	7	12	-2.876%
2025-08-28	107.2500	107.2500	107.2500	107.2500	-0.121%	5	5	-3.963%
2025-08-25	107.3800	107.3800	107.3800	107.3800	-3.392%	1	2	-4.079%
2025-08-22	111.1500	111.1500	111.1500	111.1500	-6.941%	1	3	-7.332%
2025-08-21	118.9400	119.4400	118.9400	119.4400	+6.150%	2	2	-13.764%
2025-08-18	112.5200	112.5200	112.5200	112.5200	+1.644%	2	3	-8.461%
2025-08-11	111.6700	111.6700	110.7000	110.7000	0.000%	2	1	-6.956%