Dark

TSLA20260821P430
TSLA Aug 21 2026 430.00 Put (TSLA260821P00430000)
option OPRA

EOD

Jul 31, 2026

125.25+3.470%(+4.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	117.6000	126.8000	117.6000	125.2500	+3.470%	4	371	0.000%
2026-07-30	125.2000	125.2000	121.0500	121.0500	-4.910%	452	371	+3.470%
2026-07-29	121.4000	129.6500	121.4000	127.3000	+2.927%	34	405	-1.610%
2026-07-28	125.0000	126.3500	122.4000	123.6800	+1.544%	1,645	1,492	+1.269%
2026-07-27	116.6100	125.0100	116.6100	121.8000	+1.822%	540	1,614	+2.833%
2026-07-24	112.5000	121.9400	111.5000	119.6200	+10.975%	141	1,735	+4.707%
2026-07-23	92.0000	113.5500	92.0000	107.7900	+79.830%	828	1,898	+16.198%
2026-07-22	55.0000	60.0500	55.0000	59.9400	+7.266%	19	2,664	+108.959%
2026-07-21	58.7100	58.7100	53.6000	55.8800	-11.778%	8	2,666	+124.141%
2026-07-20	60.0000	63.5500	59.0700	63.3400	+15.922%	245	2,666	+97.742%
2026-07-17	55.6500	56.4500	51.0500	54.6400	+13.244%	54	2,581	+129.228%
2026-07-16	50.5000	52.4200	46.1000	48.2500	+7.413%	59	2,582	+159.585%
2026-07-15	40.6700	46.6800	40.0500	44.9200	+1.400%	34	2,591	+178.829%
2026-07-14	42.1600	44.9400	42.1600	44.3000	-4.976%	48	2,585	+182.731%
2026-07-13	41.3700	47.8300	41.3700	46.6200	+25.323%	520	2,567	+168.662%
2026-07-10	35.6500	37.7500	34.8000	37.2000	-4.444%	25	2,203	+236.694%
2026-07-09	47.4500	48.7500	38.7000	38.9300	-17.661%	56	2,199	+221.731%
2026-07-08	44.7200	48.5000	44.1500	47.2800	+20.183%	23	2,189	+164.911%
2026-07-07	34.6000	39.8500	34.1000	39.3400	+22.938%	76	2,186	+218.378%
2026-07-06	46.3400	46.3400	31.9900	32.0000	-36.000%	131	2,173	+291.406%
2026-07-02	28.5000	50.0000	26.5800	50.0000	+69.492%	164	2,191	+150.500%
2026-07-01	32.7000	33.2800	26.6700	29.5000	-6.349%	580	2,191	+324.576%
2026-06-30	39.8500	39.8500	31.5000	31.5000	-16.996%	105	2,069	+297.619%
2026-06-29	54.0000	54.0000	37.9500	37.9500	-30.748%	48	2,041	+230.040%
2026-06-26	62.3400	62.3400	54.8000	54.8000	-13.250%	9	2,025	+128.558%
2026-06-25	64.2000	64.2000	63.1700	63.1700	+0.509%	2	2,021	+98.274%
2026-06-24	59.3000	64.3000	57.3400	62.8500	+7.436%	58	2,021	+99.284%
2026-06-23	53.5000	59.2000	53.2200	58.5000	+39.785%	31	2,009	+114.103%
2026-06-22	49.2700	49.2700	38.7500	41.8500	-15.795%	21	2,005	+199.283%
2026-06-18	46.6400	56.8000	46.6400	49.7000	-0.600%	48	1,993	+152.012%
2026-06-17	46.7700	50.0000	44.5000	50.0000	+13.404%	28	1,993	+150.500%
2026-06-16	46.8700	46.8700	41.5000	44.0900	+1.333%	44	1,993	+184.078%
2026-06-15	43.1600	45.0000	42.5500	43.5100	-15.629%	112	1,883	+187.865%
2026-06-12	52.7300	58.1500	51.3000	51.5700	-13.473%	126	1,883	+142.874%
2026-06-11	60.0800	60.4500	59.4900	59.6000	-7.165%	20	1,883	+110.151%
2026-06-10	56.0500	64.4000	54.4300	64.2000	+18.472%	685	1,882	+95.093%
2026-06-09	44.4300	59.1800	41.7900	54.1900	+17.041%	37	2,130	+131.131%
2026-06-08	52.4900	52.4900	44.8700	46.3000	-19.882%	239	2,152	+170.518%
2026-06-05	39.5200	58.5000	39.5200	57.7900	+41.990%	85	1,942	+116.733%
2026-06-04	40.4000	41.6500	38.4500	40.7000	+1.572%	373	1,939	+207.740%
2026-06-03	42.7500	42.7500	35.5000	40.0700	-2.743%	284	1,950	+212.578%
2026-06-02	41.9700	44.1100	39.8500	41.2000	-4.075%	634	1,926	+204.005%
2026-06-01	37.2300	42.9500	37.2300	42.9500	+28.132%	79	1,767	+191.618%
2026-05-29	33.0300	37.0000	32.9800	33.5200	+3.617%	173	1,783	+273.658%
2026-05-28	34.1000	35.0000	32.3500	32.3500	-5.547%	99	1,725	+287.172%
2026-05-27	32.4500	35.0000	32.2000	34.2500	-6.929%	170	1,707	+265.693%
2026-05-26	37.8000	39.5000	35.9000	36.8000	-9.248%	214	1,652	+240.353%
2026-05-22	41.4000	42.2900	38.0000	40.5500	-5.035%	106	1,626	+208.878%
2026-05-21	42.1200	46.5500	40.6500	42.7000	-8.741%	35	1,620	+193.326%
2026-05-20	48.3000	48.3000	46.7900	46.7900	-8.827%	6	1,620	+167.685%
2026-05-19	52.1800	55.9500	51.3200	51.3200	+5.902%	28	1,620	+144.057%
2026-05-18	45.0000	50.2000	45.0000	48.4600	+13.436%	24	1,620	+158.461%
2026-05-15	41.0000	43.2500	40.4000	42.7200	+19.664%	148	1,620	+193.188%
2026-05-14	36.0500	36.6000	34.2500	35.7000	-2.058%	109	1,563	+250.840%
2026-05-13	38.8000	41.7000	34.4000	36.4500	-10.420%	140	1,541	+243.621%
2026-05-12	36.5000	44.7000	36.5000	40.6900	+11.479%	172	1,541	+207.815%
2026-05-11	44.0000	45.8000	36.0500	36.5000	-12.048%	233	1,541	+243.151%
2026-05-08	43.5900	44.1000	40.5500	41.5000	-18.307%	636	1,392	+201.807%
2026-05-07	49.2500	50.8000	47.9000	50.8000	-4.958%	35	1,043	+146.555%
2026-05-06	60.4000	60.4000	53.4500	53.4500	-9.713%	50	1,043	+134.331%
2026-05-05	54.8000	59.8500	54.4500	59.2000	+1.024%	10	1,027	+111.571%
2026-05-04	61.5000	61.5000	58.6000	58.6000	-0.425%	10	1,023	+113.737%
2026-05-01	61.3000	61.3000	56.6000	58.8500	-9.739%	22	1,004	+112.829%
2026-04-30	65.1000	65.2000	65.1000	65.2000	-8.671%	4	1,004	+92.101%
2026-04-29	71.3900	71.3900	71.3900	71.3900	+3.991%	3	1,004	+75.445%
2026-04-28	68.6500	68.6500	68.6500	68.6500	-10.775%	1	1,001	+82.447%
2026-04-27	76.9400	76.9400	76.9400	76.9400	+9.789%	1	1,000	+62.789%
2026-04-24	70.7000	70.7000	70.0800	70.0800	+3.180%	4	999	+78.724%
2026-04-23	73.3900	73.3900	67.9200	67.9200	+6.709%	13	997	+84.408%
2026-04-22	62.8500	63.6500	62.8500	63.6500	0.000%	4	988	+96.779%
2026-04-21	62.7500	63.6500	62.7500	63.6500	+3.580%	38	966	+96.779%
2026-04-20	55.4000	61.4500	55.4000	61.4500	+5.857%	35	966	+103.824%
2026-04-17	60.6000	62.1000	54.6500	58.0500	-10.389%	44	977	+115.762%
2026-04-16	65.7800	65.7800	64.7800	64.7800	+1.935%	2	966	+93.347%
2026-04-15	77.6600	77.6600	63.5500	63.5500	-19.659%	21	966	+97.089%
2026-04-14	82.1000	82.1000	79.0500	79.1000	-9.445%	5	970	+58.344%
2026-04-13	87.3500	87.3500	87.3500	87.3500	-6.227%	50	971	+43.389%
2026-04-09	99.3000	99.3000	93.1500	93.1500	-4.216%	2	921	+34.461%
2026-04-08	97.2500	97.2500	97.2500	97.2500	+2.747%	4	919	+28.792%
2026-04-07	94.6500	94.6500	94.6500	94.6500	+6.552%	1	915	+32.330%
2026-04-06	87.1500	88.8300	87.1500	88.8300	+7.283%	5	914	+41.000%
2026-04-02	82.8000	82.8400	82.7900	82.8000	+19.171%	100	819	+51.268%
2026-04-01	73.4000	73.4000	69.2100	69.4800	-7.100%	17	819	+80.268%
2026-03-31	76.3400	76.3400	74.7900	74.7900	-16.548%	2	816	+67.469%
2026-03-30	83.3700	89.7900	83.3700	89.6200	+5.846%	3	815	+39.757%
2026-03-27	83.0000	84.6700	83.0000	84.6700	+12.339%	2	815	+47.927%
2026-03-26	73.1800	75.3700	73.1800	75.3700	+20.650%	2	815	+66.180%
2026-03-25	62.4700	62.4700	62.4700	62.4700	-11.516%	1	813	+100.496%
2026-03-24	70.6000	70.6000	70.6000	70.6000	-3.155%	10	812	+77.408%
2026-03-23	70.9200	72.9500	69.0000	72.9000	-10.596%	124	812	+71.811%
2026-03-20	76.5200	81.5400	75.2000	81.5400	+14.474%	18	833	+53.606%
2026-03-19	72.3900	72.3900	71.2300	71.2300	+13.171%	24	833	+75.839%
2026-03-18	62.9000	63.0000	62.8000	62.9400	-2.115%	15	851	+98.999%
2026-03-17	62.8000	64.3000	62.8000	64.3000	-2.576%	5	844	+94.790%
2026-03-16	64.6500	66.0000	62.8000	66.0000	-6.582%	16	842	+89.773%
2026-03-13	66.8000	70.6500	66.7400	70.6500	+8.525%	48	837	+77.282%
2026-03-12	65.6800	65.6800	65.0500	65.1000	+7.125%	8	852	+92.396%
2026-03-11	58.3700	61.9200	58.3700	60.7700	-5.490%	14	851	+106.105%
2026-03-10	63.4000	64.3000	62.5500	64.3000	-3.482%	20	850	+94.790%
2026-03-09	74.5500	75.6000	66.6200	66.6200	+0.771%	4	854	+88.007%
2026-03-06	68.7000	68.7000	65.5300	66.1100	+0.624%	47	851	+89.457%
2026-03-05	61.9000	65.7000	61.9000	65.7000	+4.785%	80	849	+90.639%
2026-03-04	61.8000	63.0000	61.8000	62.7000	-10.236%	3	887	+99.761%
2026-03-03	69.1300	74.0400	69.1300	69.8500	+7.017%	5	887	+79.313%
2026-03-02	68.8000	69.2900	65.2500	65.2700	-1.106%	20	887	+91.895%
2026-02-27	64.6200	66.0000	64.6200	66.0000	+6.883%	21	887	+89.773%
2026-02-26	60.2500	63.8100	60.2500	61.7500	+4.928%	10	888	+102.834%
2026-02-25	60.3200	60.3200	57.5500	58.8500	-4.309%	10	890	+112.829%
2026-02-24	63.1000	63.5200	61.5000	61.5000	-11.916%	16	890	+103.659%
2026-02-23	64.7500	69.9600	64.7500	69.8200	+13.105%	105	879	+79.390%
2026-02-20	63.7000	64.2000	60.8000	61.7300	-3.245%	32	848	+102.900%
2026-02-19	66.3000	66.6600	62.2000	63.8000	+3.740%	313	844	+96.317%
2026-02-18	63.6400	63.9000	60.9500	61.5000	-4.799%	118	713	+103.659%
2026-02-17	63.8200	68.3000	63.5800	64.6000	+8.027%	25	704	+93.885%
2026-02-13	62.5200	63.9000	59.8000	59.8000	-5.827%	18	690	+109.448%
2026-02-12	55.8000	63.5000	55.8000	63.5000	+9.107%	41	690	+97.244%
2026-02-11	55.0500	59.8000	55.0500	58.2000	-1.739%	61	669	+115.206%
2026-02-10	60.5200	60.5200	57.8900	59.2300	-2.099%	46	641	+111.464%
2026-02-09	64.9200	64.9200	59.7100	60.5000	-5.924%	486	630	+107.025%
2026-02-06	67.0500	67.8000	64.3100	64.3100	-12.800%	33	521	+94.760%
2026-02-05	74.6500	79.0600	71.8500	73.7500	+6.024%	137	491	+69.831%
2026-02-04	67.2500	71.4000	67.2500	69.5600	+9.457%	23	457	+80.060%
2026-02-03	61.3700	64.0200	58.7500	63.5500	+3.637%	8	450	+97.089%
2026-02-02	63.0000	63.0000	59.9000	61.3200	+5.907%	35	449	+104.256%
2026-01-30	56.8000	58.0000	56.1000	57.9000	-9.233%	11	427	+116.321%
2026-01-29	58.0900	64.6700	58.0800	63.7900	+10.881%	19	420	+96.347%
2026-01-28	58.7700	58.7700	56.9500	57.5300	-2.739%	6	411	+117.712%
2026-01-27	59.2300	59.2300	57.7500	59.1500	+4.064%	18	408	+111.750%
2026-01-26	56.8400	56.8400	56.8400	56.8400	+6.742%	1	395	+120.355%
2026-01-23	54.5000	54.5000	53.2500	53.2500	-1.843%	2	394	+135.211%
2026-01-22	56.1500	56.1500	53.9000	54.2500	-6.012%	15	394	+130.876%
2026-01-21	60.2000	62.0300	57.7200	57.7200	-9.074%	13	400	+116.996%
2026-01-20	61.9500	63.4800	61.1200	63.4800	+12.733%	40	404	+97.306%
2026-01-16	56.7500	57.5000	55.3100	56.3100	-1.865%	13	399	+122.429%
2026-01-15	57.3600	57.3800	56.5500	57.3800	-4.367%	9	399	+118.282%
2026-01-14	59.2600	60.2000	59.0800	60.0000	+5.634%	62	398	+108.750%
2026-01-13	55.6300	56.8000	55.6300	56.8000	+2.899%	5	346	+120.511%
2026-01-12	56.6800	56.6800	55.2000	55.2000	-4.083%	8	342	+126.902%
2026-01-09	62.4300	62.4300	57.5500	57.5500	-7.401%	28	348	+117.637%
2026-01-08	64.6700	64.6700	62.1500	62.1500	-1.677%	8	346	+101.529%
2026-01-07	64.5400	64.5400	61.7000	63.2100	-2.000%	22	339	+98.149%
2026-01-06	59.2000	65.0900	59.2000	64.5000	+14.769%	33	319	+94.186%
2026-01-05	59.3000	59.3000	56.2000	56.2000	-11.272%	12	315	+122.865%
2026-01-02	58.2500	63.3400	58.2500	63.3400	+8.181%	29	315	+97.742%
2025-12-31	58.5500	58.5500	58.5500	58.5500	+1.210%	1	298	+113.920%
2025-12-30	57.1100	57.8500	57.1100	57.8500	+2.299%	8	298	+116.508%
2025-12-29	55.3700	56.5500	54.8700	56.5500	+9.955%	66	298	+121.485%
2025-12-26	49.7800	51.4300	49.7800	51.4300	+1.842%	2	333	+143.535%
2025-12-24	51.2000	51.3500	50.5000	50.5000	0.000%	4	333	+148.020%
2025-12-23	50.3800	50.5000	50.1000	50.5000	+1.917%	20	333	+148.020%
2025-12-22	50.0000	51.0500	49.4000	49.5500	-7.814%	8	319	+152.775%
2025-12-19	53.6000	54.6500	52.8000	53.7500	+1.992%	45	319	+133.023%
2025-12-18	52.9500	52.9500	52.7000	52.7000	-10.754%	3	300	+137.666%
2025-12-17	52.9500	59.6400	52.9500	59.0500	+9.840%	39	301	+112.108%
2025-12-16	59.4000	59.4000	53.7600	53.7600	-4.883%	34	284	+132.980%
2025-12-15	56.1800	56.6600	56.1800	56.5200	-8.395%	12	263	+121.603%
2025-12-12	65.0400	65.0600	61.7000	61.7000	-4.931%	20	258	+102.998%
2025-12-11	64.9000	64.9000	64.9000	64.9000	+1.248%	1	252	+92.989%
2025-12-09	64.1000	64.1000	64.1000	64.1000	-6.764%	2	252	+95.398%
2025-12-08	66.9000	69.0700	66.9000	68.7500	+7.809%	181	254	+82.182%
2025-12-05	63.6000	63.7700	63.6000	63.7700	-1.437%	3	95	+96.409%
2025-12-04	64.7000	64.7000	64.7000	64.7000	-4.347%	1	96	+93.586%
2025-12-03	68.3500	68.3500	67.6400	67.6400	-7.973%	6	96	+85.171%
2025-12-01	72.9900	73.5000	72.9900	73.5000	+0.341%	3	99	+70.408%
2025-11-28	73.4700	74.5600	73.2500	73.2500	-5.873%	4	98	+70.990%
2025-11-26	77.8200	77.8200	77.8200	77.8200	-5.558%	1	98	+60.948%
2025-11-25	82.4000	82.4000	82.4000	82.4000	+2.974%	1	98	+52.002%
2025-11-24	83.0000	83.0000	80.0200	80.0200	-11.969%	7	97	+56.523%
2025-11-20	90.5000	90.9000	90.5000	90.9000	+8.732%	7	91	+37.789%
2025-11-17	83.2400	83.6000	83.2400	83.6000	-3.820%	9	94	+49.821%
2025-11-14	86.9500	86.9500	86.9200	86.9200	-4.484%	8	91	+44.098%
2025-11-13	85.6000	91.0000	85.6000	91.0000	+18.613%	15	87	+37.637%
2025-11-12	77.3000	78.8400	76.6800	76.7200	+0.026%	5	81	+63.256%
2025-11-11	76.8500	76.8500	76.7000	76.7000	+3.091%	2	80	+63.299%
2025-11-10	75.6000	75.6000	74.4000	74.4000	-9.599%	22	81	+68.347%
2025-11-07	79.7500	82.3000	79.7500	82.3000	+1.668%	2	87	+52.187%
2025-11-06	74.8200	80.9500	74.8200	80.9500	+12.587%	11	87	+54.725%
2025-11-05	76.2500	76.3000	71.9000	71.9000	-1.155%	22	86	+74.200%
2025-11-04	72.7400	72.7400	72.7400	72.7400	+5.573%	1	74	+72.189%
2025-11-03	68.9200	69.0400	68.9000	68.9000	-6.259%	6	78	+81.785%
2025-10-31	72.1500	73.5000	72.1500	73.5000	-3.213%	3	78	+70.408%
2025-10-30	71.5000	75.9400	71.5000	75.9400	+8.486%	10	76	+64.933%
2025-10-29	70.3900	70.3900	70.0000	70.0000	-0.114%	4	75	+78.929%
2025-10-28	70.0600	70.2000	69.8300	70.0800	-9.105%	5	76	+78.724%
2025-10-24	77.1000	77.1000	77.1000	77.1000	-0.810%	3	75	+62.451%
2025-10-23	81.3800	81.3800	77.7300	77.7300	-0.410%	22	72	+61.135%
2025-10-22	79.7400	79.7400	78.0500	78.0500	+1.232%	3	72	+60.474%
2025-10-20	77.2200	77.2200	76.3200	77.1000	-2.033%	7	71	+62.451%
2025-10-17	78.7000	78.7000	78.7000	78.7000	-6.521%	1	71	+59.149%
2025-10-16	84.1900	84.1900	84.1900	84.1900	+2.571%	1	71	+48.771%
2025-10-15	82.0800	82.0800	82.0800	82.0800	-1.049%	1	71	+52.595%
2025-10-14	84.7800	84.7800	82.9500	82.9500	+2.661%	20	71	+50.995%
2025-10-13	80.6500	80.8000	80.6500	80.8000	-1.343%	12	62	+55.012%
2025-10-08	81.9000	81.9000	81.9000	81.9000	+1.525%	1	57	+52.930%
2025-10-07	79.5000	80.6700	79.4800	80.6700	+2.334%	4	57	+55.262%
2025-10-06	79.0000	79.0000	78.8300	78.8300	-3.454%	4	57	+58.886%
2025-10-02	78.9300	81.6500	78.9300	81.6500	+9.129%	5	54	+53.399%
2025-10-01	77.9500	77.9500	74.8200	74.8200	-5.828%	12	54	+67.402%
2025-09-30	80.9500	81.2000	79.4500	79.4500	-1.317%	7	46	+57.646%
2025-09-29	80.5100	80.5100	80.5100	80.5100	-0.972%	1	44	+55.571%
2025-09-26	82.9500	84.8500	81.3000	81.3000	+0.123%	17	44	+54.059%
2025-09-22	82.9700	83.0600	81.0800	81.2000	-6.710%	14	34	+54.249%
2025-09-19	86.6000	87.3900	86.6000	87.0400	-1.494%	5	43	+43.899%
2025-09-18	85.8500	88.3600	85.8500	88.3600	-0.102%	58	44	+41.750%
2025-09-16	91.2500	91.2500	88.4500	88.4500	-5.804%	27	33	+41.605%
2025-09-15	93.9500	93.9500	93.9000	93.9000	-9.712%	5	12	+33.387%
2025-09-12	104.0000	104.0000	104.0000	104.0000	-5.040%	1	12	+20.433%
2025-09-11	111.9100	111.9200	109.5100	109.5200	-9.037%	12	11	+14.363%
2025-08-26	120.4000	120.4000	120.4000	120.4000	-0.463%	10	12	+4.028%
2025-08-25	120.9600	120.9600	120.9600	120.9600	-1.786%	10	12	+3.547%
2025-08-13	123.1600	123.1600	123.1600	123.1600	0.000%	2	2	+1.697%