Dark

TSLA20260821P420
TSLA Aug 21 2026 420.00 Put (TSLA260821P00420000)
option OPRA

EOD

Jul 31, 2026

108.96-2.129%(-2.37)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	110.3500	110.3500	106.1100	108.9600	-2.129%	377	1,560	0.000%
2026-07-30	116.2000	116.2000	111.3300	111.3300	-4.150%	10	1,190	-2.129%
2026-07-29	112.9700	118.6000	112.9700	116.1500	+2.191%	44	2,549	-6.190%
2026-07-28	114.8400	119.0700	109.4100	113.6600	+2.001%	98	4,365	-4.135%
2026-07-27	107.1700	114.3000	106.9500	111.4300	+1.263%	45	4,428	-2.217%
2026-07-24	99.5600	113.3300	99.5600	110.0400	+12.977%	55	4,914	-0.981%
2026-07-23	82.8200	104.0500	82.0800	97.4000	+89.679%	1,754	4,949	+11.869%
2026-07-22	47.8400	51.3500	47.8000	51.3500	+7.878%	72	4,250	+112.191%
2026-07-21	54.2300	54.2300	45.3000	47.6000	-13.690%	70	4,220	+128.908%
2026-07-20	44.5100	55.1500	44.5100	55.1500	+17.691%	85	4,224	+97.570%
2026-07-17	48.0000	50.1000	45.1100	46.8600	+15.333%	35	4,183	+132.522%
2026-07-16	43.0500	44.6500	39.1000	40.6300	+6.501%	62	4,171	+168.176%
2026-07-15	32.0800	40.8000	32.0800	38.1500	+3.136%	54	4,166	+185.609%
2026-07-14	35.1000	37.8500	34.9300	36.9900	-4.171%	60	4,149	+194.566%
2026-07-13	33.0000	40.7100	32.6800	38.6000	+22.774%	144	4,135	+182.280%
2026-07-10	30.2200	32.9800	28.7000	31.4400	-3.706%	887	4,121	+246.565%
2026-07-09	40.3500	41.0400	32.1000	32.6500	-18.375%	123	4,102	+233.721%
2026-07-08	37.4900	42.4000	37.4900	40.0000	+13.960%	124	4,103	+172.400%
2026-07-07	27.1000	35.3500	27.1000	35.1000	+31.955%	196	4,064	+210.427%
2026-07-06	38.7600	41.6000	26.5500	26.6000	-37.412%	272	4,046	+309.624%
2026-07-02	23.5000	43.3300	22.0000	42.5000	+74.753%	265	4,049	+156.376%
2026-07-01	26.9900	28.2000	21.9100	24.3200	-10.258%	610	4,049	+348.026%
2026-06-30	34.1500	34.1500	26.1500	27.1000	-15.995%	369	4,056	+302.066%
2026-06-29	50.1900	50.1900	31.8400	32.2600	-36.131%	151	3,939	+237.756%
2026-06-26	56.6400	56.6400	46.9200	50.5100	-8.413%	39	3,948	+115.720%
2026-06-25	54.7400	56.0200	53.9700	55.1500	-0.577%	20	3,942	+97.570%
2026-06-24	50.1500	55.5000	50.1500	55.4700	+8.552%	9	3,946	+96.431%
2026-06-23	45.6000	52.4100	45.0000	51.1000	+40.810%	113	3,940	+113.229%
2026-06-22	39.5000	39.5000	32.9500	36.2900	-8.010%	129	3,948	+200.248%
2026-06-18	41.6400	48.9000	39.4500	39.4500	-9.829%	22	3,755	+176.198%
2026-06-17	40.2400	43.7500	38.5000	43.7500	+17.925%	235	3,755	+149.051%
2026-06-16	41.4400	41.4400	35.8000	37.1000	+1.644%	82	3,755	+193.693%
2026-06-15	36.5700	39.0000	36.4500	36.5000	-13.095%	352	3,630	+198.521%
2026-06-12	46.3500	52.8000	42.0000	42.0000	-11.523%	52	3,630	+159.429%
2026-06-11	51.7800	55.2000	47.4700	47.4700	-16.012%	27	3,630	+129.534%
2026-06-10	48.9300	56.5600	48.3000	56.5200	+18.466%	78	3,617	+92.781%
2026-06-09	38.3000	52.9000	36.1900	47.7100	+17.657%	274	3,604	+128.380%
2026-06-08	47.7000	48.0900	38.8000	40.5500	-20.020%	134	3,520	+168.705%
2026-06-05	34.4000	52.3800	34.0300	50.7000	+44.486%	226	3,601	+114.911%
2026-06-04	35.4300	36.3000	33.0000	35.0900	+2.363%	46	3,559	+210.516%
2026-06-03	36.5300	36.5300	30.5900	34.2800	+0.587%	246	3,546	+217.853%
2026-06-02	34.4000	38.2700	34.0800	34.0800	-8.214%	117	3,533	+219.718%
2026-06-01	32.0600	37.5400	32.0600	37.1300	+28.478%	217	3,522	+193.455%
2026-05-29	28.3600	31.9500	28.3600	28.9000	+3.584%	154	3,525	+277.024%
2026-05-28	30.0000	30.0000	27.4900	27.9000	-6.061%	132	3,524	+290.538%
2026-05-27	27.7700	30.5000	27.7700	29.7000	-6.516%	139	3,533	+266.869%
2026-05-26	32.1100	33.8200	31.4200	31.7700	-9.099%	195	3,520	+242.965%
2026-05-22	36.2500	36.4000	33.0300	34.9500	-10.247%	1,276	3,440	+211.760%
2026-05-21	37.1000	40.8500	35.6800	38.9400	-3.876%	123	2,429	+179.815%
2026-05-20	42.5900	42.7200	40.5100	40.5100	-9.878%	30	2,429	+168.971%
2026-05-19	46.0000	50.9500	44.8400	44.9500	+5.740%	57	2,359	+142.403%
2026-05-18	39.1200	44.7600	38.5000	42.5100	+12.104%	124	2,359	+156.316%
2026-05-15	36.2000	38.0000	35.2500	37.9200	+20.764%	1,242	2,359	+187.342%
2026-05-14	31.6000	32.0000	29.8000	31.4000	-0.946%	177	1,580	+247.006%
2026-05-13	35.0000	35.0000	30.0000	31.7000	-10.578%	160	1,488	+243.722%
2026-05-12	31.5000	39.5500	31.0000	35.4500	+13.259%	154	1,488	+207.362%
2026-05-11	39.4500	40.3500	31.0400	31.3000	-12.813%	553	1,488	+248.115%
2026-05-08	39.6200	39.6200	35.6700	35.9000	-18.686%	253	1,113	+203.510%
2026-05-07	43.8600	44.9800	41.1500	44.1500	-9.714%	196	1,031	+146.795%
2026-05-06	50.0000	50.0000	48.6000	48.9000	-6.679%	16	921	+122.822%
2026-05-05	49.0100	52.8600	49.0100	52.4000	-1.132%	5	911	+107.939%
2026-05-04	53.0000	53.0000	53.0000	53.0000	+0.760%	5	907	+105.585%
2026-05-01	56.6000	56.6000	50.4200	52.6000	-9.451%	15	902	+107.148%
2026-04-30	65.0000	65.0000	58.0900	58.0900	-9.291%	14	902	+87.571%
2026-04-29	64.0400	64.0400	64.0400	64.0400	+3.961%	7	897	+70.144%
2026-04-28	61.3800	62.1900	61.3800	61.6000	-10.400%	3	890	+76.883%
2026-04-27	67.1000	69.0400	67.1000	68.7500	+10.176%	5	891	+58.487%
2026-04-24	59.4500	63.7200	59.4500	62.4000	+3.689%	25	892	+74.615%
2026-04-23	59.2500	66.6500	59.2500	60.1800	+4.935%	12	878	+81.057%
2026-04-22	55.5800	57.3500	55.5800	57.3500	+0.052%	27	872	+89.991%
2026-04-21	55.7500	57.3200	55.7500	57.3200	+4.029%	3	857	+90.091%
2026-04-20	52.1900	56.4000	52.1900	55.1000	+6.268%	16	857	+97.750%
2026-04-17	56.1200	56.1200	48.6500	51.8500	-11.140%	13	859	+110.145%
2026-04-16	60.1700	60.9400	58.3500	58.3500	-2.912%	5	859	+86.735%
2026-04-15	68.5500	68.8000	56.6700	60.1000	-16.771%	46	858	+81.298%
2026-04-14	74.4800	74.4800	70.2900	72.2100	-15.564%	14	872	+50.893%
2026-04-10	85.2000	86.9500	84.2700	85.5200	-0.604%	13	860	+27.409%
2026-04-09	88.7000	88.7000	85.9000	86.0400	-3.032%	8	858	+26.639%
2026-04-08	89.2000	89.2000	88.7300	88.7300	+0.441%	2	852	+22.800%
2026-04-07	85.3700	89.3500	85.3700	88.3400	+4.483%	7	854	+23.342%
2026-04-06	83.6000	84.8500	83.6000	84.5500	+16.605%	9	855	+28.870%
2026-04-02	72.9300	73.4600	72.4000	72.5100	+13.830%	4	856	+50.269%
2026-04-01	66.8500	66.8500	62.9100	63.7000	-8.870%	13	856	+71.052%
2026-03-31	69.4000	70.3500	68.9500	69.9000	-15.015%	17	854	+55.880%
2026-03-30	77.7000	82.2500	77.7000	82.2500	+5.992%	3	861	+32.474%
2026-03-27	75.2600	77.6000	75.0800	77.6000	+11.896%	6	862	+40.412%
2026-03-26	63.9500	69.3500	63.9500	69.3500	+15.622%	4	863	+57.116%
2026-03-25	59.9800	59.9800	59.9800	59.9800	-6.573%	1	860	+81.661%
2026-03-24	62.4000	64.2000	62.4000	64.2000	+0.706%	18	859	+69.720%
2026-03-23	64.2500	66.2000	62.7300	63.7500	-10.526%	46	863	+70.918%
2026-03-20	69.4000	71.9500	68.6000	71.2500	+10.585%	14	860	+52.926%
2026-03-19	65.0500	66.7300	64.4300	64.4300	+9.724%	21	849	+69.114%
2026-03-18	55.6500	58.7200	54.6500	58.7200	+3.344%	155	852	+85.559%
2026-03-17	58.5200	58.5200	56.7000	56.8200	-2.119%	26	811	+91.763%
2026-03-16	56.8800	58.0500	56.3500	58.0500	-7.490%	7	787	+87.700%
2026-03-13	60.8500	62.7500	59.0500	62.7500	+4.323%	57	784	+73.641%
2026-03-12	58.5200	61.2500	58.5200	60.1500	+7.257%	62	774	+81.147%
2026-03-11	54.2000	56.9000	54.2000	56.0800	-3.725%	19	730	+94.294%
2026-03-10	57.2000	58.5000	55.8500	58.2500	-3.910%	60	728	+87.056%
2026-03-09	68.0000	68.0000	60.6200	60.6200	-2.226%	6	747	+79.743%
2026-03-06	62.5500	62.5800	59.8000	62.0000	+6.164%	34	781	+75.742%
2026-03-05	57.8000	59.6700	57.8000	58.4000	+3.308%	28	768	+86.575%
2026-03-04	56.8500	58.4000	56.2400	56.5300	-11.464%	11	781	+92.747%
2026-03-03	68.0000	68.0000	63.1500	63.8500	+7.041%	68	784	+70.650%
2026-03-02	62.2300	62.2300	59.1000	59.6500	-0.500%	283	773	+82.666%
2026-02-27	58.6300	60.0500	58.6300	59.9500	+4.424%	13	676	+81.751%
2026-02-26	54.6000	57.4100	54.6000	57.4100	+8.628%	4	672	+89.793%
2026-02-25	52.4500	54.3800	52.4400	52.8500	-10.952%	23	669	+106.168%
2026-02-24	61.0400	61.0400	59.3000	59.3500	-6.873%	5	669	+83.589%
2026-02-23	59.7000	63.7300	59.7000	63.7300	+9.220%	5	668	+70.971%
2026-02-20	59.2900	59.2900	55.3000	58.3500	+2.548%	7	670	+86.735%
2026-02-19	60.1800	60.8000	56.2500	56.9000	+1.880%	75	669	+91.494%
2026-02-18	57.0000	58.4600	55.6900	55.8500	-4.546%	67	644	+95.094%
2026-02-17	59.7400	63.8800	57.9100	58.5100	+7.555%	160	645	+86.225%
2026-02-13	58.6500	58.8500	54.4000	54.4000	-5.866%	36	564	+100.294%
2026-02-12	50.8200	58.5000	50.8200	57.7900	+10.244%	68	564	+88.545%
2026-02-11	49.9000	54.8500	49.9000	52.4200	-1.188%	28	530	+107.860%
2026-02-10	54.5500	54.7200	53.0500	53.0500	-2.661%	145	536	+105.391%
2026-02-09	58.8000	58.8000	54.5000	54.5000	-12.618%	64	557	+99.927%
2026-02-06	63.6400	63.6400	61.9400	62.3700	-7.463%	8	507	+74.699%
2026-02-05	66.3500	71.9600	66.3500	67.4000	+6.713%	70	503	+61.662%
2026-02-04	55.9500	66.0500	55.2500	63.1600	+8.991%	65	461	+72.514%
2026-02-03	54.0000	59.4000	54.0000	57.9500	+5.941%	9	506	+88.024%
2026-02-02	56.6500	58.0000	53.8000	54.7000	+2.607%	20	509	+99.196%
2026-01-30	53.9500	53.9500	53.3100	53.3100	-5.479%	4	503	+104.389%
2026-01-29	54.0700	59.3000	54.0700	56.4000	+6.215%	32	501	+93.191%
2026-01-28	53.0000	53.3000	52.6000	53.1000	-1.044%	42	511	+105.198%
2026-01-27	53.6600	53.6600	53.6600	53.6600	+2.895%	1	464	+103.056%
2026-01-26	52.1500	52.1500	52.1500	52.1500	+4.614%	1	465	+108.936%
2026-01-23	49.8000	49.8500	49.8000	49.8500	-2.408%	2	464	+118.576%
2026-01-22	51.6000	52.2000	50.9400	51.0800	-3.804%	4	464	+113.312%
2026-01-21	58.0500	58.2100	51.4000	53.1000	-10.816%	28	465	+105.198%
2026-01-20	56.1000	59.5400	56.1000	59.5400	+11.394%	112	454	+83.003%
2026-01-16	51.6500	53.6000	51.4500	53.4500	+2.023%	22	395	+103.854%
2026-01-15	52.0000	53.1000	51.8000	52.3900	-3.464%	33	395	+107.979%
2026-01-14	54.2700	54.2700	54.2700	54.2700	+7.893%	5	400	+100.774%
2026-01-12	51.3500	51.5000	49.6400	50.3000	-4.897%	4	400	+116.620%
2026-01-09	53.2800	53.2800	52.8900	52.8900	-8.289%	2	402	+106.012%
2026-01-08	59.4800	59.4800	57.4800	57.6700	+1.532%	6	404	+88.937%
2026-01-07	57.3900	58.6300	56.7200	56.8000	-3.319%	4	404	+91.831%
2026-01-06	57.4000	60.0500	57.3300	58.7500	+14.189%	55	404	+85.464%
2026-01-05	53.4300	53.4300	51.4500	51.4500	-10.444%	22	387	+111.778%
2026-01-02	53.4500	57.7900	53.4500	57.4500	+5.801%	33	387	+89.661%
2025-12-31	53.0900	54.3000	53.0900	54.3000	+3.389%	3	383	+100.663%
2025-12-30	52.5200	52.5200	52.5200	52.5200	+2.080%	1	383	+107.464%
2025-12-29	50.4800	51.4500	50.4800	51.4500	+12.878%	4	383	+111.778%
2025-12-26	45.5800	45.5800	45.5800	45.5800	-0.956%	1	383	+139.052%
2025-12-24	47.0500	47.0500	45.9500	46.0200	+0.152%	55	356	+136.767%
2025-12-23	47.0000	47.0000	45.9000	45.9500	-1.942%	17	356	+137.127%
2025-12-22	46.9200	46.9200	45.3500	46.8600	-4.853%	10	351	+132.522%
2025-12-19	49.1000	50.6500	49.1000	49.2500	-0.505%	79	352	+121.239%
2025-12-18	50.8100	50.8100	48.2900	49.5000	-9.606%	16	352	+120.121%
2025-12-17	48.5000	54.7600	48.5000	54.7600	+9.739%	9	357	+98.977%
2025-12-16	52.0500	53.3000	49.9000	49.9000	-4.516%	14	355	+118.357%
2025-12-15	52.6000	53.1500	51.7000	52.2600	-8.155%	7	359	+108.496%
2025-12-12	56.8000	61.2500	56.8000	56.9000	-4.530%	8	360	+91.494%
2025-12-11	61.0900	61.0900	59.6000	59.6000	+3.923%	3	359	+82.819%
2025-12-10	60.0000	60.0400	57.3500	57.3500	-3.010%	3	359	+89.991%
2025-12-09	60.2000	60.2000	59.1300	59.1300	-8.254%	3	361	+84.272%
2025-12-08	61.3000	64.4500	61.3000	64.4500	+11.409%	42	363	+69.061%
2025-12-05	57.8500	57.8500	57.8500	57.8500	-5.273%	1	355	+88.349%
2025-12-04	60.0000	61.0700	60.0000	61.0700	-1.117%	5	355	+78.418%
2025-12-03	63.2600	63.6000	61.2000	61.7600	-10.167%	19	358	+76.425%
2025-12-02	66.5500	68.7500	66.5500	68.7500	+1.701%	3	353	+58.487%
2025-12-01	69.2500	69.2500	67.6000	67.6000	-2.100%	2	355	+61.183%
2025-11-28	68.4000	69.5000	68.4000	69.0500	-6.626%	4	356	+57.799%
2025-11-25	76.8500	78.6000	73.8600	73.9500	-1.004%	33	359	+47.343%
2025-11-24	81.6500	81.6500	74.6700	74.7000	-10.378%	8	346	+45.863%
2025-11-21	83.4500	91.4000	83.3500	83.3500	-1.361%	18	351	+30.726%
2025-11-20	74.3500	84.5000	72.1500	84.5000	+6.989%	18	348	+28.947%
2025-11-19	78.9800	78.9800	78.9800	78.9800	-6.863%	2	355	+37.959%
2025-11-18	81.3200	84.8000	81.3200	84.8000	+12.021%	19	353	+28.491%
2025-11-17	77.0900	77.5000	75.3000	75.7000	-7.048%	16	335	+43.937%
2025-11-14	85.3500	85.3500	80.3900	81.4400	-4.188%	9	333	+33.792%
2025-11-13	82.0000	85.0000	82.0000	85.0000	+19.382%	12	326	+28.188%
2025-11-12	70.9000	73.2200	70.9000	71.2000	+0.565%	9	319	+53.034%
2025-11-11	72.9000	72.9000	70.8000	70.8000	+2.312%	6	320	+53.898%
2025-11-10	70.6000	70.6000	69.2000	69.2000	-13.174%	4	322	+57.457%
2025-11-07	75.5500	79.7000	75.5500	79.7000	+12.254%	8	322	+36.713%
2025-11-06	71.0000	71.0000	71.0000	71.0000	+6.928%	1	315	+53.465%
2025-11-05	67.0500	67.4500	66.4000	66.4000	+3.507%	36	315	+64.096%
2025-11-03	64.0000	64.3300	64.0000	64.1500	-3.722%	5	301	+69.852%
2025-10-31	66.6300	66.6300	66.6300	66.6300	-6.023%	2	301	+63.530%
2025-10-30	70.9700	70.9700	70.9000	70.9000	+7.866%	2	301	+53.681%
2025-10-29	65.4300	66.3400	65.4300	65.7300	+0.999%	7	303	+65.769%
2025-10-28	64.8100	65.3100	64.8100	65.0800	+0.092%	7	302	+67.425%
2025-10-27	67.6700	67.6700	65.0200	65.0200	-6.674%	14	319	+67.579%
2025-10-24	69.6400	69.9600	69.6400	69.6700	+1.279%	17	319	+56.394%
2025-10-23	76.5300	76.5300	68.7900	68.7900	-7.453%	14	314	+58.395%
2025-10-22	73.4600	74.3300	72.6100	74.3300	+5.358%	3	310	+46.590%
2025-10-21	70.5500	70.5500	70.5500	70.5500	-0.226%	1	308	+54.444%
2025-10-20	70.4000	70.7100	70.4000	70.7100	-4.510%	3	307	+54.094%
2025-10-17	74.0500	74.0500	74.0500	74.0500	-5.548%	2	307	+47.144%
2025-10-16	73.6800	78.4000	73.6800	78.4000	+6.018%	3	307	+38.980%
2025-10-15	74.0000	74.1500	73.9500	73.9500	-2.092%	7	310	+47.343%
2025-10-14	79.5000	79.5000	74.5300	75.5300	+0.640%	4	311	+44.261%
2025-10-13	77.4500	78.7000	74.9500	75.0500	-9.546%	14	313	+45.183%
2025-10-10	81.4000	82.9700	81.4000	82.9700	+10.347%	12	314	+31.325%
2025-10-08	78.0200	78.0200	75.1900	75.1900	+5.176%	7	326	+44.913%
2025-10-06	73.3500	74.5000	71.4900	71.4900	-10.805%	18	327	+52.413%
2025-10-03	74.6000	80.7800	74.6000	80.1500	+12.114%	35	327	+35.945%
2025-10-02	68.9700	71.4900	68.9700	71.4900	+3.564%	15	311	+52.413%
2025-10-01	70.6500	71.0000	69.0300	69.0300	-8.775%	732	306	+57.844%
2025-09-30	75.7200	76.5600	75.6300	75.6700	+0.961%	13	334	+43.994%
2025-09-29	73.6000	75.2000	73.6000	74.9500	-1.134%	98	327	+45.377%
2025-09-26	80.4000	80.4000	75.7500	75.8100	-4.521%	178	405	+43.728%
2025-09-25	78.5000	80.9000	78.5000	79.4000	+6.792%	51	309	+37.229%
2025-09-24	74.3500	74.3500	74.3500	74.3500	-4.447%	80	312	+46.550%
2025-09-23	77.1500	77.8100	77.1500	77.8100	+2.951%	52	241	+40.033%
2025-09-22	76.2000	76.2000	75.5800	75.5800	-6.887%	3	190	+44.165%
2025-09-19	81.5000	81.5000	80.8700	81.1700	-1.433%	3	191	+34.237%
2025-09-18	81.6000	82.7000	81.6000	82.3500	+1.729%	3	188	+32.313%
2025-09-17	85.2000	85.2000	80.6500	80.9500	-1.819%	548	187	+34.602%
2025-09-16	83.8000	83.8000	82.4500	82.4500	-6.040%	4	15	+32.153%
2025-09-15	83.3300	87.7500	82.9000	87.7500	-16.325%	21	16	+24.171%
2025-09-11	105.7500	105.7500	104.8500	104.8700	-11.277%	12	9	+3.900%
2025-08-19	118.2000	118.2000	118.2000	118.2000	0.000%	3	3	-7.817%