Dark

TSLA20260821P450
TSLA Aug 21 2026 450.00 Put (TSLA260821P00450000)
option OPRA

EOD

Jul 31, 2026

139.60-0.605%(-0.85)549

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	139.8000	139.8000	139.6000	139.6000	-0.605%	549	216	0.000%
2026-07-30	142.0000	142.0600	140.4500	140.4500	-5.069%	2,517	216	-0.605%
2026-07-29	147.9500	147.9500	147.9500	147.9500	+3.209%	250	218	-5.644%
2026-07-28	144.7000	144.7000	142.2500	143.3500	+1.724%	397	218	-2.616%
2026-07-27	133.5500	145.0000	133.5500	140.9200	+2.212%	1,982	247	-0.937%
2026-07-24	131.0000	141.2700	131.0000	137.8700	+5.405%	36	1,286	+1.255%
2026-07-23	116.2000	134.0000	114.7400	130.8000	+68.015%	1,311	1,299	+6.728%
2026-07-22	74.4000	77.8500	73.7000	77.8500	+11.310%	34	2,181	+79.319%
2026-07-21	71.8500	71.8500	69.9400	69.9400	-13.172%	2	2,180	+99.600%
2026-07-20	73.6300	81.6300	73.5800	80.5500	+12.265%	16	2,180	+73.309%
2026-07-17	75.4000	75.4000	68.7800	71.7500	+11.448%	107	2,174	+94.564%
2026-07-16	68.5300	68.5300	61.6700	64.3800	+7.641%	363	2,103	+116.838%
2026-07-15	55.3500	59.8100	54.0900	59.8100	-0.400%	6	1,749	+133.406%
2026-07-14	58.0000	60.0500	57.3100	60.0500	-3.161%	174	1,746	+132.473%
2026-07-13	54.8500	62.9000	54.8500	62.0100	+19.988%	69	1,708	+125.125%
2026-07-10	50.9500	52.5000	50.4500	51.6800	-3.402%	35	1,692	+170.124%
2026-07-09	58.1500	59.2500	53.0600	53.5000	-13.710%	29	1,694	+160.935%
2026-07-08	60.8000	64.8400	59.6900	62.0000	+10.320%	19	1,690	+125.161%
2026-07-07	47.8200	56.2000	47.4700	56.2000	+21.382%	25	1,686	+148.399%
2026-07-06	63.7000	63.7000	46.0500	46.3000	-29.421%	125	1,676	+201.512%
2026-07-02	38.5500	66.0000	38.5500	65.6000	+60.117%	47	1,698	+112.805%
2026-07-01	44.0500	44.1100	37.8500	40.9700	-6.461%	225	1,698	+240.737%
2026-06-30	53.2400	53.2400	43.6600	43.8000	-17.467%	130	1,649	+218.721%
2026-06-29	70.1900	70.1900	53.0700	53.0700	-29.240%	31	1,626	+163.049%
2026-06-26	72.6600	76.1000	70.5000	75.0000	-6.309%	53	1,633	+86.133%
2026-06-25	82.2500	82.6200	77.6500	80.0500	-0.621%	59	1,632	+74.391%
2026-06-24	73.7000	80.5500	72.5000	80.5500	+6.887%	41	1,625	+73.309%
2026-06-23	69.0000	75.3600	69.0000	75.3600	+34.909%	21	1,620	+85.244%
2026-06-22	60.1000	60.1000	52.4900	55.8600	-12.760%	26	1,623	+149.910%
2026-06-18	70.3500	73.1500	64.0200	64.0300	+9.584%	18	1,617	+118.023%
2026-06-17	61.8900	63.0000	58.4200	58.4300	+1.160%	6	1,617	+138.918%
2026-06-16	60.9000	60.9000	56.1100	57.7600	+3.327%	6	1,617	+141.690%
2026-06-15	55.6500	58.5000	55.2700	55.9000	-13.534%	20	1,611	+149.732%
2026-06-12	68.3200	68.3200	64.0800	64.6500	-3.146%	17	1,611	+115.932%
2026-06-11	74.6000	76.4000	66.5000	66.7500	-13.982%	104	1,611	+109.139%
2026-06-10	71.1900	77.6000	71.1900	77.6000	+12.301%	5	1,599	+79.897%
2026-06-09	54.7200	73.5000	54.7200	69.1000	+19.015%	14	1,597	+102.026%
2026-06-08	65.6500	65.6500	58.0600	58.0600	-18.979%	12	1,599	+140.441%
2026-06-05	52.5500	74.0000	51.4800	71.6600	+33.769%	70	1,602	+94.809%
2026-06-04	54.2800	54.7300	51.5100	53.5700	+0.507%	21	1,603	+160.594%
2026-06-03	54.5900	54.5900	47.0000	53.3000	-0.745%	61	1,597	+161.914%
2026-06-02	56.6000	56.9800	52.5500	53.7000	-2.893%	58	1,619	+159.963%
2026-06-01	50.4100	55.3000	49.9000	55.3000	+22.075%	32	1,562	+152.441%
2026-05-29	43.7800	46.3500	42.9000	45.3000	+6.463%	1,011	1,564	+208.168%
2026-05-28	44.9400	46.1600	42.5000	42.5500	-4.575%	1,172	1,395	+228.085%
2026-05-27	43.2500	46.1600	42.8000	44.5900	-7.007%	254	1,463	+213.075%
2026-05-26	50.1400	51.1200	47.6300	47.9500	-8.649%	11	1,506	+191.137%
2026-05-22	52.7500	52.7500	49.8800	52.4900	-6.167%	9	1,504	+165.955%
2026-05-21	54.0000	58.4500	54.0000	55.9400	-2.459%	23	1,501	+149.553%
2026-05-20	59.7500	63.0000	57.3500	57.3500	-14.057%	249	1,501	+143.418%
2026-05-19	66.0000	71.0000	66.0000	66.7300	+8.663%	34	1,511	+109.201%
2026-05-18	60.0000	64.0000	57.0000	61.4100	+12.021%	13	1,511	+127.325%
2026-05-15	50.8500	54.8200	50.4500	54.8200	+17.766%	38	1,511	+154.652%
2026-05-14	46.7000	47.7500	43.8500	46.5500	+0.302%	141	1,502	+199.893%
2026-05-13	50.7400	50.7400	44.3000	46.4100	-9.778%	234	1,456	+200.797%
2026-05-12	46.5800	56.6000	46.0400	51.4400	+9.915%	67	1,456	+171.384%
2026-05-11	56.0000	56.8000	45.5800	46.8000	-11.431%	80	1,456	+198.291%
2026-05-08	56.4500	56.4500	52.4600	52.8400	-17.695%	63	1,340	+164.194%
2026-05-07	61.5000	64.4500	59.7000	64.2000	-6.821%	159	1,326	+117.445%
2026-05-06	71.8500	72.3500	67.7100	68.9000	-6.488%	12	1,332	+102.612%
2026-05-05	69.3000	73.6800	68.1000	73.6800	+1.125%	7	1,333	+89.468%
2026-05-04	76.8500	76.8500	72.8600	72.8600	+0.914%	4	1,334	+91.600%
2026-05-01	77.5800	77.5800	70.4000	72.2000	-10.699%	32	1,336	+93.352%
2026-04-30	88.5000	88.5000	80.8500	80.8500	-6.629%	72	1,336	+72.665%
2026-04-29	86.5900	86.5900	86.5900	86.5900	+2.231%	1	1,275	+61.220%
2026-04-28	82.3500	84.7000	82.3500	84.7000	+2.704%	2	1,275	+64.817%
2026-04-27	82.4700	82.4700	82.4700	82.4700	-2.805%	1	1,275	+69.274%
2026-04-24	83.7200	86.2700	83.7200	84.8500	-0.807%	7	1,274	+64.526%
2026-04-23	83.4500	87.0000	83.4500	85.5400	+9.442%	23	1,274	+63.199%
2026-04-22	76.2000	78.1600	76.2000	78.1600	-0.585%	2	1,294	+78.608%
2026-04-21	77.3200	78.6200	77.3200	78.6200	+4.312%	5	1,294	+77.563%
2026-04-20	76.5700	76.5700	75.3700	75.3700	+5.368%	3	1,294	+85.220%
2026-04-17	71.2000	71.5300	67.3500	71.5300	-12.341%	16	1,295	+95.163%
2026-04-16	81.6000	81.6000	81.6000	81.6000	+1.720%	1	1,285	+71.078%
2026-04-15	90.9500	90.9500	80.2200	80.2200	-15.433%	6	1,284	+74.021%
2026-04-14	98.7000	98.7000	93.8500	94.8600	-9.372%	105	1,284	+47.164%
2026-04-13	107.1200	107.1200	104.6700	104.6700	-4.245%	4	1,385	+33.372%
2026-04-10	110.2900	111.8000	109.3100	109.3100	+1.222%	18	1,382	+27.710%
2026-04-09	115.2500	115.2500	107.9900	107.9900	-5.372%	17	1,395	+29.271%
2026-04-08	109.8000	114.1200	109.4000	114.1200	-0.375%	19	1,402	+22.327%
2026-04-07	112.4000	116.9200	112.4000	114.5500	+5.015%	25	1,404	+21.868%
2026-04-06	105.8300	109.1600	105.1500	109.0800	+10.215%	13	1,407	+27.979%
2026-04-02	94.6500	98.9700	94.5000	98.9700	+18.783%	20	1,391	+41.053%
2026-04-01	88.1200	88.4000	83.2000	83.3200	-10.070%	15	1,391	+67.547%
2026-03-31	96.6000	96.6000	90.3300	92.6500	-10.725%	126	1,400	+50.675%
2026-03-30	103.5000	105.3700	103.5000	103.7800	+3.449%	4	1,484	+34.515%
2026-03-27	97.3000	100.3200	94.8400	100.3200	+11.467%	33	1,483	+39.155%
2026-03-26	83.9000	90.0000	83.5000	90.0000	+11.579%	111	1,467	+55.111%
2026-03-25	79.9000	80.6600	79.9000	80.6600	-2.207%	2	1,570	+73.072%
2026-03-24	83.1000	84.8000	82.4800	82.4800	-2.678%	130	1,570	+69.253%
2026-03-23	87.7900	87.7900	82.9200	84.7500	-12.312%	67	1,463	+64.720%
2026-03-20	90.2500	97.1500	88.9700	96.6500	+12.188%	13	1,470	+44.439%
2026-03-19	86.1500	86.1500	86.1500	86.1500	+10.449%	1	1,475	+62.043%
2026-03-18	75.9500	78.0000	75.8500	78.0000	+1.167%	17	1,475	+78.974%
2026-03-17	77.4000	77.4000	77.1000	77.1000	-2.405%	5	1,462	+81.064%
2026-03-16	75.2500	79.0000	75.2500	79.0000	-1.312%	12	1,466	+76.709%
2026-03-13	80.0500	80.0500	80.0500	80.0500	+1.009%	21	1,457	+74.391%
2026-03-12	76.5500	79.2500	76.4600	79.2500	+6.648%	5	1,436	+76.151%
2026-03-11	70.4000	74.3100	70.4000	74.3100	-1.446%	8	1,432	+87.862%
2026-03-10	76.8000	76.8000	75.0000	75.4000	-11.378%	14	1,426	+85.146%
2026-03-09	89.2900	89.2900	85.0800	85.0800	+4.457%	14	1,414	+64.081%
2026-03-06	81.5000	81.5000	81.4400	81.4500	+7.171%	18	1,404	+71.393%
2026-03-05	74.8100	78.5500	74.7800	76.0000	+0.171%	45	1,395	+83.684%
2026-03-04	76.3100	76.3400	75.8700	75.8700	-8.203%	5	1,394	+83.999%
2026-03-03	85.4100	87.7000	82.6500	82.6500	+4.819%	32	1,390	+68.905%
2026-03-02	81.0000	81.0000	76.9500	78.8500	+2.870%	27	1,401	+77.045%
2026-02-27	76.6500	76.6500	76.6500	76.6500	+8.171%	5	1,397	+82.127%
2026-02-25	71.0000	71.0000	70.8600	70.8600	-14.109%	2	1,398	+97.008%
2026-02-23	78.6500	82.5000	78.6500	82.5000	+12.398%	3	1,398	+69.212%
2026-02-20	76.7500	76.7500	73.4000	73.4000	-2.536%	7	1,396	+90.191%
2026-02-19	76.4000	76.4000	74.2400	75.3100	-7.139%	191	1,398	+85.367%
2026-02-17	81.0500	81.1000	81.0500	81.1000	+13.585%	2	1,413	+72.133%
2026-02-13	75.5500	75.5500	71.4000	71.4000	-4.609%	11	1,407	+95.518%
2026-02-12	66.8500	75.6500	65.4600	74.8500	+7.389%	39	1,407	+86.506%
2026-02-11	69.4500	69.7200	69.3800	69.7000	+0.216%	11	1,406	+100.287%
2026-02-10	71.0300	71.0500	69.5500	69.5500	-3.604%	7	1,406	+100.719%
2026-02-09	78.2800	78.3900	72.1500	72.1500	-5.476%	5	1,401	+93.486%
2026-02-06	79.4000	79.4000	76.3300	76.3300	-13.360%	14	1,399	+82.890%
2026-02-05	86.1500	92.8500	86.1500	88.1000	+8.098%	18	1,406	+58.456%
2026-02-04	73.3400	83.3000	72.6500	81.5000	+7.026%	210	1,400	+71.288%
2026-02-03	71.9000	76.5600	70.8500	76.1500	+4.315%	22	1,313	+83.322%
2026-02-02	77.1200	77.1200	73.0000	73.0000	+6.569%	5	1,312	+91.233%
2026-01-30	72.1400	72.1400	67.2000	68.5000	-10.352%	25	1,313	+103.796%
2026-01-29	70.9100	76.4100	70.9100	76.4100	+9.784%	8	1,314	+82.699%
2026-01-28	69.0000	70.2700	69.0000	69.6000	-1.136%	70	1,314	+100.575%
2026-01-27	68.9000	70.4000	68.9000	70.4000	+1.149%	11	1,274	+98.295%
2026-01-26	68.3200	69.7000	68.2600	69.6000	+7.740%	68	1,274	+100.575%
2026-01-23	65.5500	65.5500	64.2200	64.6000	-0.339%	16	1,273	+116.099%
2026-01-22	66.8500	66.8500	64.8200	64.8200	-5.496%	16	1,263	+115.366%
2026-01-21	73.6000	73.6000	67.6900	68.5900	-10.457%	6	1,261	+103.528%
2026-01-20	73.4900	76.6000	72.5000	76.6000	+13.650%	53	1,260	+82.245%
2026-01-16	67.4000	67.4000	67.4000	67.4000	-3.328%	4	1,303	+107.122%
2026-01-15	67.8000	69.7200	67.6000	69.7200	-3.126%	8	1,303	+100.229%
2026-01-14	71.2000	71.9700	70.9000	71.9700	+7.498%	45	1,302	+93.970%
2026-01-13	65.9300	66.9500	65.9300	66.9500	+1.133%	32	1,275	+108.514%
2026-01-12	68.7700	68.9800	64.8000	66.2000	-3.470%	62	1,244	+110.876%
2026-01-09	69.1900	69.3000	67.7500	68.5800	-6.694%	151	1,243	+103.558%
2026-01-08	73.9700	74.0200	73.5000	73.5000	+1.240%	19	1,236	+89.932%
2026-01-07	75.7000	75.7000	72.3700	72.6000	-4.032%	63	1,227	+92.287%
2026-01-06	70.3600	77.1500	70.3600	75.6500	+14.361%	125	1,193	+84.534%
2026-01-05	70.0000	70.0000	66.0600	66.1500	-8.947%	241	888	+111.036%
2026-01-02	67.0700	74.5000	66.9200	72.6500	+4.173%	92	888	+92.154%
2025-12-31	68.5100	70.0000	68.5100	69.7400	+3.380%	111	764	+100.172%
2025-12-30	68.7500	68.7500	67.1300	67.4600	+1.291%	5	764	+106.937%
2025-12-29	65.3000	66.6000	64.2000	66.6000	+9.594%	333	773	+109.610%
2025-12-26	58.5500	60.9000	58.5500	60.7700	+2.049%	17	521	+129.719%
2025-12-24	60.6600	60.6600	59.5500	59.5500	+0.659%	49	484	+134.425%
2025-12-23	59.6500	60.0500	58.7800	59.1600	+2.264%	204	484	+135.970%
2025-12-22	58.5400	59.4200	57.8500	57.8500	-7.882%	56	287	+141.314%
2025-12-19	63.1500	64.1300	62.6400	62.8000	-0.317%	75	309	+122.293%
2025-12-18	64.7000	64.7000	61.7000	63.0000	-6.694%	20	308	+121.587%
2025-12-17	63.4500	67.5300	63.4500	67.5200	+0.972%	66	315	+106.754%
2025-12-16	66.8700	66.8700	66.8700	66.8700	+2.014%	1	321	+108.763%
2025-12-15	67.3500	67.3500	64.8300	65.5500	-10.512%	12	326	+112.967%
2025-12-12	72.3000	73.5000	72.3000	73.2500	-5.117%	3	322	+90.580%
2025-12-11	77.2000	77.2000	77.2000	77.2000	+3.763%	2	319	+80.829%
2025-12-10	74.4000	74.4000	74.4000	74.4000	-0.201%	4	319	+87.634%
2025-12-09	76.2000	76.2000	74.4500	74.5500	-7.138%	103	321	+87.257%
2025-12-08	77.6500	80.4000	77.6500	80.2800	+8.633%	5	234	+73.891%
2025-12-05	74.2000	74.2000	73.7300	73.9000	-4.522%	56	238	+88.904%
2025-12-04	75.3500	77.4000	75.3500	77.4000	0.000%	6	182	+80.362%
2025-12-03	80.2900	80.2900	77.4000	77.4000	-8.043%	16	181	+80.362%
2025-12-02	84.1700	84.1700	84.1700	84.1700	-1.267%	2	181	+65.855%
2025-12-01	85.4000	85.4000	85.2500	85.2500	-1.171%	2	182	+63.754%
2025-11-28	86.2600	86.2600	86.2600	86.2600	-3.242%	2	182	+61.836%
2025-11-26	89.1500	89.1500	89.1500	89.1500	-6.551%	3	180	+56.590%
2025-11-25	96.8000	97.5000	95.4000	95.4000	+1.522%	10	180	+46.331%
2025-11-24	96.2300	96.2300	93.9700	93.9700	-14.495%	2	179	+48.558%
2025-11-21	109.6000	109.9000	109.6000	109.9000	+22.506%	4	177	+27.025%
2025-11-20	89.7100	89.7100	89.7100	89.7100	-5.568%	2	173	+55.613%
2025-11-17	95.0000	95.0000	95.0000	95.0000	-3.455%	1	173	+46.947%
2025-11-13	92.0000	98.4000	92.0000	98.4000	+12.393%	2	174	+41.870%
2025-11-11	89.4000	89.4000	87.5500	87.5500	-7.158%	7	174	+59.452%
2025-11-07	91.7800	94.3000	91.7800	94.3000	+6.074%	2	177	+48.038%
2025-11-06	88.8700	89.7300	88.8700	88.9000	+8.547%	3	177	+57.030%
2025-11-05	82.9000	83.0500	81.9000	81.9000	-5.884%	9	177	+70.452%
2025-11-04	83.5000	87.0200	83.5000	87.0200	+8.707%	5	176	+60.423%
2025-11-03	80.0500	80.0500	80.0500	80.0500	-4.475%	5	171	+74.391%
2025-10-31	83.9500	84.2000	83.8000	83.8000	+0.419%	8	171	+66.587%
2025-10-30	83.4500	83.4500	83.4500	83.4500	+3.923%	1	175	+67.286%
2025-10-29	81.1500	81.8400	79.8500	80.3000	-1.954%	29	175	+73.848%
2025-10-27	82.6500	82.6500	81.9000	81.9000	-6.175%	6	151	+70.452%
2025-10-24	84.0000	87.2900	84.0000	87.2900	+3.547%	4	151	+59.927%
2025-10-23	85.0000	85.4700	84.3000	84.3000	-3.646%	5	151	+65.599%
2025-10-20	86.7500	87.4900	86.7500	87.4900	-4.278%	3	148	+59.561%
2025-10-17	95.0300	95.0300	91.4000	91.4000	+0.329%	6	147	+52.735%
2025-10-15	91.1000	91.1000	91.1000	91.1000	-5.937%	2	143	+53.238%
2025-10-14	98.2000	98.2000	96.8500	96.8500	+7.851%	3	143	+44.140%
2025-10-07	89.8000	90.0000	89.8000	89.8000	+2.220%	3	140	+55.457%
2025-10-06	89.7800	89.9000	87.8500	87.8500	-7.914%	3	140	+58.907%
2025-10-03	95.4000	95.4000	95.4000	95.4000	+6.556%	1	139	+46.331%
2025-10-02	83.0500	89.5300	83.0500	89.5300	+5.702%	6	139	+55.925%
2025-10-01	89.0000	90.1500	84.7000	84.7000	-8.669%	23	138	+64.817%
2025-09-30	92.7400	92.7400	92.7400	92.7400	+0.947%	2	132	+50.528%
2025-09-29	91.5000	91.8700	91.5000	91.8700	-4.600%	8	130	+51.954%
2025-09-25	97.4800	98.6700	96.3000	96.3000	+1.743%	7	126	+44.964%
2025-09-23	94.6500	94.6500	94.6500	94.6500	-4.529%	3	125	+47.491%
2025-09-19	99.1400	99.1400	99.1400	99.1400	-4.673%	2	122	+40.811%
2025-09-17	103.4000	104.0000	103.2500	104.0000	+2.413%	108	120	+34.231%
2025-09-16	101.5200	101.5500	101.5200	101.5500	+0.495%	2	12	+37.469%
2025-09-15	101.0500	101.0500	101.0500	101.0500	-15.439%	1	12	+38.149%
2025-09-12	119.5000	119.5000	119.5000	119.5000	-3.239%	5	11	+16.820%
2025-09-11	123.9900	123.9900	123.5000	123.5000	-10.540%	7	11	+13.036%
2025-08-13	138.0500	138.0500	138.0500	138.0500	0.000%	5	5	+1.123%