Dark

TSLA20260821P440
TSLA Aug 21 2026 440.00 Put (TSLA260821P00440000)
option OPRA

EOD

Jul 31, 2026

129.75-1.143%(-1.50)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	135.3800	135.3800	129.7500	129.7500	-1.143%	266	302	0.000%
2026-07-30	136.3900	136.3900	130.6000	131.2500	-1.612%	708	301	-1.143%
2026-07-28	138.2000	138.2000	133.4000	133.4000	+0.490%	3	306	-2.736%
2026-07-27	123.7500	134.1000	123.7500	132.7500	+1.670%	1,606	320	-2.260%
2026-07-24	120.0000	132.2500	119.7800	130.5700	+11.579%	125	2,070	-0.628%
2026-07-23	102.7800	120.5500	102.7800	117.0200	+71.634%	233	2,141	+10.878%
2026-07-22	68.9600	68.9600	64.8000	68.1800	+11.496%	249	2,158	+90.305%
2026-07-21	64.8500	64.8500	61.1500	61.1500	-13.606%	17	2,016	+112.183%
2026-07-20	62.3900	70.7800	62.3900	70.7800	+13.721%	26	2,016	+83.314%
2026-07-17	65.5000	65.5000	62.0200	62.2400	+12.084%	29	2,001	+108.467%
2026-07-16	57.0000	57.7500	54.7800	55.5300	+9.678%	34	1,991	+133.657%
2026-07-15	47.7000	54.1100	47.5000	50.6300	-1.823%	19	1,971	+156.271%
2026-07-14	49.6500	51.9500	49.6500	51.5700	-4.500%	45	1,973	+151.600%
2026-07-13	48.7200	54.9000	48.7200	54.0000	+21.759%	17	1,951	+140.278%
2026-07-10	43.1000	46.1000	41.7900	44.3500	-5.235%	53	1,946	+192.559%
2026-07-09	54.9800	54.9800	45.6000	46.8000	-16.429%	22	1,941	+177.244%
2026-07-08	55.7000	56.4600	55.7000	56.0000	+15.631%	6	1,933	+131.696%
2026-07-07	39.0000	48.4300	39.0000	48.4300	+26.449%	13	1,932	+167.912%
2026-07-06	52.5900	56.0000	38.3000	38.3000	-33.507%	55	1,931	+238.773%
2026-07-02	34.1000	57.9500	32.3000	57.6000	+65.043%	112	1,929	+125.260%
2026-07-01	37.0000	38.4500	32.1000	34.9000	-7.721%	285	1,929	+271.777%
2026-06-30	46.0900	46.0900	37.0000	37.8200	-14.858%	85	1,948	+243.072%
2026-06-29	54.0500	54.6500	44.1200	44.4200	-34.144%	26	1,927	+192.098%
2026-06-26	71.7000	71.7000	61.5500	67.4500	-5.598%	35	1,922	+92.365%
2026-06-25	70.5000	73.1800	68.9500	71.4500	+1.795%	40	1,908	+81.596%
2026-06-24	65.8600	72.0200	65.2500	70.1900	+4.996%	15	1,907	+84.855%
2026-06-23	61.0900	67.1800	60.0400	66.8500	+33.700%	29	1,898	+94.091%
2026-06-22	56.9500	56.9500	47.4500	50.0000	-12.572%	34	1,886	+159.500%
2026-06-18	59.6200	64.0000	57.1900	57.1900	+0.351%	15	1,869	+126.875%
2026-06-17	53.8400	56.9900	51.6500	56.9900	+10.617%	55	1,869	+127.672%
2026-06-16	53.7500	54.8000	49.1900	51.5200	+1.758%	98	1,869	+151.844%
2026-06-15	49.4100	50.7200	48.6000	50.6300	-11.794%	10	1,869	+156.271%
2026-06-12	57.8300	67.1000	57.0000	57.4000	-5.902%	20	1,869	+126.045%
2026-06-11	71.1500	71.1500	61.0000	61.0000	-13.352%	19	1,869	+112.705%
2026-06-10	64.7700	70.9500	64.7700	70.4000	+13.713%	37	1,867	+84.304%
2026-06-09	50.6900	67.0100	49.9700	61.9100	+19.633%	23	1,853	+109.578%
2026-06-08	59.4500	59.9200	51.1800	51.7500	-19.204%	26	1,851	+150.725%
2026-06-05	45.8900	65.6900	45.1900	64.0500	+34.842%	61	1,864	+102.576%
2026-06-04	47.6900	48.1500	44.8700	47.5000	+4.053%	259	1,867	+173.158%
2026-06-03	48.0200	48.0300	41.0800	45.6500	-1.722%	783	1,826	+184.228%
2026-06-02	47.3000	47.3000	45.8100	46.4500	-3.229%	384	1,772	+179.333%
2026-06-01	45.0000	48.0000	43.2700	48.0000	+22.137%	461	1,742	+170.313%
2026-05-29	38.1500	42.8800	38.0500	39.3000	+6.360%	276	1,752	+230.153%
2026-05-28	39.4700	40.4000	36.9500	36.9500	-5.499%	248	1,698	+251.150%
2026-05-27	38.2300	41.0500	37.9000	39.1000	-7.236%	416	1,690	+231.841%
2026-05-26	44.1300	45.5900	41.7000	42.1500	-8.568%	1,080	1,578	+207.829%
2026-05-22	47.7000	47.7000	43.4100	46.1000	-4.654%	75	1,352	+181.453%
2026-05-21	48.5900	52.6800	46.3000	48.3500	-8.808%	29	1,332	+168.356%
2026-05-20	54.6000	54.6000	53.0200	53.0200	-12.508%	4	1,332	+144.719%
2026-05-19	58.8300	62.8500	58.8300	60.6000	+10.948%	16	1,321	+114.109%
2026-05-18	50.3400	56.1200	50.3400	54.6200	+10.971%	18	1,321	+137.550%
2026-05-15	45.0500	49.2200	45.0500	49.2200	+20.696%	42	1,321	+163.612%
2026-05-14	40.8000	41.9000	39.1500	40.7800	-1.019%	80	1,305	+218.171%
2026-05-13	43.3000	46.8500	39.3000	41.2000	-10.044%	126	1,290	+214.927%
2026-05-12	42.6500	50.6000	40.7400	45.8000	+11.436%	560	1,290	+183.297%
2026-05-11	45.7000	45.7000	40.5000	41.1000	-13.383%	106	1,290	+215.693%
2026-05-08	52.2500	52.2500	46.4000	47.4500	-12.984%	63	833	+173.446%
2026-05-07	55.3500	57.7000	54.5300	54.5300	-11.261%	43	825	+137.942%
2026-05-06	68.5000	68.5000	60.1300	61.4500	-6.540%	19	798	+111.147%
2026-05-05	61.0500	66.5700	60.9000	65.7500	-0.379%	11	796	+97.338%
2026-05-04	65.7000	68.3000	65.6500	66.0000	+2.852%	18	789	+96.591%
2026-05-01	64.1700	64.1700	64.1700	64.1700	-15.510%	60	836	+102.197%
2026-04-30	75.0500	75.9500	75.0500	75.9500	-1.287%	2	836	+70.836%
2026-04-28	76.9400	76.9400	76.9400	76.9400	+3.414%	1	837	+68.638%
2026-04-27	74.4000	74.4000	74.4000	74.4000	-6.603%	10	836	+74.395%
2026-04-23	79.6600	79.6600	79.6600	79.6600	+24.023%	5	845	+62.880%
2026-04-17	68.2500	68.6000	62.0500	64.2300	-10.506%	48	845	+102.008%
2026-04-16	74.3200	76.0700	71.7700	71.7700	+3.834%	4	858	+80.786%
2026-04-15	85.9500	85.9500	69.1200	69.1200	-23.540%	28	859	+87.717%
2026-04-14	90.4000	90.4000	90.4000	90.4000	-5.912%	1	850	+43.529%
2026-04-13	96.0800	96.0800	96.0800	96.0800	-5.293%	2	850	+35.044%
2026-04-10	101.4500	101.4500	101.4500	101.4500	+1.450%	8	850	+27.896%
2026-04-08	100.0000	100.0000	100.0000	100.0000	-5.258%	1	850	+29.750%
2026-04-07	106.0000	107.5400	105.5500	105.5500	+5.140%	9	858	+22.928%
2026-04-06	88.0000	100.4000	88.0000	100.3900	+10.149%	22	862	+29.246%
2026-04-02	86.1500	92.1000	86.1100	91.1400	+20.237%	39	870	+42.363%
2026-04-01	75.8000	75.8000	75.8000	75.8000	-7.976%	1	870	+71.174%
2026-03-31	90.8300	90.8300	82.3700	82.3700	-15.344%	6	870	+57.521%
2026-03-30	88.9800	97.9900	88.9800	97.3000	+5.566%	20	868	+33.350%
2026-03-27	91.4000	92.7400	88.0700	92.1700	+13.959%	16	864	+40.772%
2026-03-26	80.8800	80.8800	80.8800	80.8800	+15.296%	1	861	+60.423%
2026-03-25	70.1500	70.1500	70.1500	70.1500	-11.203%	1	860	+84.961%
2026-03-23	77.8500	79.0000	76.2400	79.0000	-11.633%	51	860	+64.241%
2026-03-20	82.1000	89.4000	82.1000	89.4000	+13.798%	17	848	+45.134%
2026-03-19	80.0000	80.0000	78.0000	78.5600	+13.690%	24	846	+65.160%
2026-03-18	69.2000	69.2000	69.1000	69.1000	+0.247%	6	822	+87.771%
2026-03-17	69.6000	69.6000	68.9300	68.9300	-3.459%	4	822	+88.234%
2026-03-16	70.0000	71.4000	70.0000	71.4000	-6.971%	11	821	+81.723%
2026-03-13	71.7000	76.7500	71.7000	76.7500	+6.111%	13	832	+69.055%
2026-03-12	72.3600	72.3600	72.3300	72.3300	+7.955%	30	832	+79.386%
2026-03-11	67.1500	67.1500	67.0000	67.0000	-2.545%	23	802	+93.657%
2026-03-10	68.3500	68.7500	68.3500	68.7500	-9.954%	6	784	+88.727%
2026-03-09	76.3500	76.3500	76.3500	76.3500	+2.621%	1	779	+69.941%
2026-03-06	73.3500	74.4000	73.0000	74.4000	+3.405%	6	778	+74.395%
2026-03-05	68.4500	71.9500	68.4500	71.9500	+5.716%	15	780	+80.334%
2026-03-04	68.0600	68.0600	68.0600	68.0600	-11.725%	1	784	+90.641%
2026-03-03	79.4000	79.4000	77.1000	77.1000	+8.287%	7	784	+68.288%
2026-03-02	71.4500	71.7000	70.3800	71.2000	+2.594%	7	789	+82.233%
2026-02-27	69.4000	69.4000	69.4000	69.4000	-1.769%	1	790	+86.960%
2026-02-26	69.7500	70.7500	69.7500	70.6500	+9.196%	12	791	+83.652%
2026-02-25	64.6600	65.9000	64.6200	64.7000	-15.203%	9	776	+100.541%
2026-02-23	74.1000	76.3000	74.1000	76.3000	+13.711%	3	776	+70.052%
2026-02-20	70.9500	70.9500	67.1000	67.1000	-3.868%	6	775	+93.368%
2026-02-19	72.8000	72.8000	67.9500	69.8000	+3.561%	100	773	+85.888%
2026-02-18	67.4000	67.4000	67.4000	67.4000	-4.600%	1	698	+92.507%
2026-02-17	70.7100	74.3000	70.6500	70.6500	+9.961%	20	699	+83.652%
2026-02-13	68.6000	70.2500	64.2500	64.2500	-6.204%	22	688	+101.946%
2026-02-12	60.5500	68.5000	60.0000	68.5000	+7.620%	41	688	+89.416%
2026-02-11	61.0700	63.9000	60.1400	63.6500	-1.653%	51	674	+103.849%
2026-02-10	65.2700	66.0500	63.7000	64.7200	-2.823%	22	659	+100.479%
2026-02-09	66.6000	66.6000	66.6000	66.6000	-14.725%	103	649	+94.820%
2026-02-05	85.6500	85.6500	78.1000	78.1000	+3.581%	27	631	+66.133%
2026-02-04	71.5000	75.4000	71.5000	75.4000	+11.456%	4	629	+72.082%
2026-02-03	66.6500	69.9000	64.7000	67.6500	-1.471%	38	629	+91.796%
2026-02-02	68.6600	68.6600	68.6600	68.6600	+8.297%	2	621	+88.975%
2026-01-30	66.6000	66.6000	63.4000	63.4000	-9.039%	7	620	+104.653%
2026-01-29	65.7500	70.4000	65.7500	69.7000	+11.164%	89	621	+86.155%
2026-01-28	63.6000	63.6500	62.4400	62.7000	-1.863%	66	658	+106.938%
2026-01-27	63.9900	63.9900	63.8900	63.8900	+0.646%	11	612	+103.083%
2026-01-26	62.6500	63.4800	61.9400	63.4800	+5.274%	80	617	+104.395%
2026-01-23	60.0500	60.3000	60.0500	60.3000	+3.077%	7	542	+115.174%
2026-01-22	62.5000	62.5000	58.5000	58.5000	-7.363%	14	542	+121.795%
2026-01-21	62.1300	63.1500	61.7500	63.1500	-11.331%	4	534	+105.463%
2026-01-20	66.8000	71.4000	66.8000	71.2200	+15.598%	11	534	+82.182%
2026-01-16	62.1300	62.1500	61.6100	61.6100	-2.823%	7	519	+110.599%
2026-01-15	62.7800	63.4000	62.5500	63.4000	-1.858%	8	519	+104.653%
2026-01-14	64.6000	66.0000	63.0000	64.6000	+5.041%	38	517	+100.851%
2026-01-13	60.7300	61.5000	60.7300	61.5000	+0.244%	18	519	+110.976%
2026-01-12	61.2400	61.3500	61.2400	61.3500	-2.075%	2	511	+111.491%
2026-01-09	67.9300	67.9300	62.4700	62.6500	-8.339%	42	512	+107.103%
2026-01-08	68.2700	68.4500	68.2700	68.3500	+1.863%	15	512	+89.832%
2026-01-07	67.1500	67.2000	67.1000	67.1000	-2.584%	21	518	+93.368%
2026-01-06	68.8000	71.4000	68.8000	68.8800	+12.000%	9	505	+88.371%
2026-01-05	62.3000	62.3000	61.1400	61.5000	-8.003%	5	497	+110.976%
2026-01-02	63.0000	68.5900	63.0000	66.8500	+5.309%	111	497	+94.091%
2025-12-31	63.2500	63.4800	63.2500	63.4800	+3.136%	6	437	+104.395%
2025-12-30	61.5500	61.5500	61.5500	61.5500	+0.902%	5	437	+110.804%
2025-12-29	60.5500	61.0000	59.7500	61.0000	+8.541%	24	432	+112.705%
2025-12-26	54.2100	56.8200	54.2100	56.2000	+2.555%	43	422	+130.872%
2025-12-24	56.2300	56.2300	54.8000	54.8000	+0.458%	5	378	+136.770%
2025-12-23	54.4000	54.5500	54.3500	54.5500	+0.516%	62	378	+137.855%
2025-12-22	55.5200	55.5200	53.6000	54.2700	-8.017%	8	398	+139.082%
2025-12-19	59.0000	59.0000	59.0000	59.0000	+2.985%	1	394	+119.915%
2025-12-18	57.3000	57.3000	57.2900	57.2900	-10.526%	2	393	+126.479%
2025-12-17	57.6000	64.0300	57.6000	64.0300	+9.847%	3	395	+102.639%
2025-12-16	60.6100	60.6100	58.2900	58.2900	-4.910%	10	394	+122.594%
2025-12-15	61.0000	61.6500	61.0000	61.3000	-9.413%	9	396	+111.664%
2025-12-12	66.4900	71.4500	65.9500	67.6700	-3.686%	28	401	+91.739%
2025-12-11	72.3500	72.3500	70.2600	70.2600	+4.243%	87	396	+84.671%
2025-12-10	67.4000	67.4000	67.4000	67.4000	-4.180%	1	372	+92.507%
2025-12-09	72.9500	72.9500	70.3400	70.3400	-5.647%	17	373	+84.461%
2025-12-08	73.1600	74.6700	73.1600	74.5500	+8.594%	4	368	+74.044%
2025-12-05	68.6300	69.2900	67.6000	68.6500	-0.795%	42	366	+89.002%
2025-12-04	70.9500	71.3500	69.2000	69.2000	-4.155%	7	384	+87.500%
2025-12-03	73.4700	73.9000	72.2000	72.2000	-8.896%	8	384	+79.709%
2025-12-02	77.1300	79.6700	77.1300	79.2500	-0.814%	6	382	+63.722%
2025-11-28	79.0900	79.9000	79.0900	79.9000	-6.276%	3	381	+62.390%
2025-11-26	85.2000	85.2500	85.1000	85.2500	-1.468%	7	377	+52.199%
2025-11-24	87.7400	87.7400	86.5200	86.5200	-16.041%	2	377	+49.965%
2025-11-21	103.0500	103.0500	103.0500	103.0500	+8.053%	1	378	+25.910%
2025-11-20	83.9000	95.3700	83.9000	95.3700	+0.942%	5	378	+36.049%
2025-11-19	94.4800	94.4800	94.4800	94.4800	+6.757%	2	378	+37.331%
2025-11-17	88.7500	88.7500	88.5000	88.5000	-7.145%	2	376	+46.610%
2025-11-13	88.8400	95.3100	88.8400	95.3100	+15.667%	6	376	+36.135%
2025-11-12	82.6500	83.0000	82.4000	82.4000	-0.182%	10	376	+57.464%
2025-11-11	83.3800	83.3900	82.5500	82.5500	+3.252%	3	375	+57.177%
2025-11-10	81.3000	81.3000	79.9500	79.9500	-8.524%	4	375	+62.289%
2025-11-07	88.0000	91.2000	84.9500	87.4000	+0.935%	6	376	+48.455%
2025-11-06	87.0700	87.0700	86.5900	86.5900	+13.116%	2	378	+49.844%
2025-11-05	83.2700	83.2700	76.5500	76.5500	-6.258%	10	378	+69.497%
2025-11-04	81.6600	81.6600	81.6600	81.6600	+4.465%	1	377	+58.891%
2025-10-31	78.1700	78.1700	78.1700	78.1700	-3.195%	1	376	+65.984%
2025-10-30	82.3700	82.3700	80.7300	80.7500	+7.053%	3	376	+60.681%
2025-10-29	76.2600	76.5000	75.4300	75.4300	-0.093%	4	376	+72.014%
2025-10-28	75.5000	75.5000	75.5000	75.5000	0.000%	1	376	+71.854%
2025-10-27	77.3000	77.3100	75.5000	75.5000	-7.645%	3	376	+71.854%
2025-10-23	81.7500	81.7500	81.7500	81.7500	+0.628%	1	376	+58.716%
2025-10-21	81.2400	81.2400	81.2400	81.2400	+0.371%	1	376	+59.712%
2025-10-20	82.2500	82.2500	80.9400	80.9400	-6.124%	31	376	+60.304%
2025-10-17	85.5900	86.7400	85.5900	86.2200	+1.376%	3	377	+50.487%
2025-10-16	85.0500	85.1000	84.6300	85.0500	-1.391%	26	376	+52.557%
2025-10-15	86.0000	86.2500	85.7500	86.2500	-5.220%	320	376	+50.435%
2025-10-14	91.0000	91.0000	91.0000	91.0000	+2.454%	2	88	+42.582%
2025-10-13	90.2300	90.2300	88.8200	88.8200	-4.700%	9	88	+46.082%
2025-10-10	90.3000	93.2000	90.3000	93.2000	+5.705%	2	89	+39.217%
2025-10-09	88.1700	88.1700	88.1700	88.1700	+4.964%	1	88	+47.159%
2025-10-07	83.6000	84.0000	83.6000	84.0000	+0.095%	2	88	+54.464%
2025-10-06	85.7900	85.7900	83.8200	83.9200	-6.756%	12	88	+54.612%
2025-10-03	90.0000	90.0000	90.0000	90.0000	+11.621%	1	82	+44.167%
2025-10-01	80.6300	80.6300	80.6300	80.6300	-7.194%	1	81	+60.920%
2025-09-30	86.8800	86.8800	86.8800	86.8800	+0.439%	2	82	+49.344%
2025-09-29	85.3700	86.5000	85.3700	86.5000	-0.518%	15	80	+50.000%
2025-09-26	86.9500	86.9500	86.9500	86.9500	-3.389%	1	65	+49.224%
2025-09-25	90.0000	90.0000	90.0000	90.0000	+3.341%	1	64	+44.167%
2025-09-24	87.0900	87.0900	87.0900	87.0900	-1.926%	13	64	+48.984%
2025-09-23	88.8000	88.8000	88.8000	88.8000	+2.600%	1	51	+46.115%
2025-09-22	87.6000	87.6000	86.5500	86.5500	-5.924%	4	52	+49.913%
2025-09-18	92.0000	92.0000	92.0000	92.0000	-6.122%	1	49	+41.033%
2025-09-17	96.6000	98.0500	96.6000	98.0000	+3.759%	4	49	+32.398%
2025-09-16	94.4500	94.4500	94.4500	94.4500	-6.188%	20	51	+37.374%
2025-09-15	95.4500	100.6800	95.3500	100.6800	-7.929%	48	34	+28.874%
2025-09-12	109.8000	109.8000	109.3500	109.3500	-6.298%	3	9	+18.656%
2025-09-11	116.6300	116.7000	116.6300	116.7000	0.000%	12	6	+11.183%