Dark

TSLA20260821P460
TSLA Aug 21 2026 460.00 Put (TSLA260821P00460000)
option OPRA

EOD

Jul 31, 2026

149.50-0.532%(-0.80)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	149.3000	149.5000	149.3000	149.5000	-0.532%	111	41	0.000%
2026-07-30	151.9000	151.9500	150.3000	150.3000	-4.964%	480	41	-0.532%
2026-07-29	158.1500	158.1500	158.1500	158.1500	+6.829%	50	41	-5.469%
2026-07-27	148.0400	148.0400	148.0400	148.0400	-0.777%	1	41	+0.986%
2026-07-24	142.0000	151.0500	142.0000	149.2000	+3.827%	28	51	+0.201%
2026-07-23	129.4000	143.7000	129.4000	143.7000	+66.319%	30	55	+4.036%
2026-07-22	83.0200	86.5000	83.0200	86.4000	+2.552%	5	1,109	+73.032%
2026-07-21	84.2500	84.2500	84.2500	84.2500	-6.389%	2	1,111	+77.448%
2026-07-20	86.6000	90.0000	86.6000	90.0000	+11.940%	11	1,113	+66.111%
2026-07-17	80.7000	82.4500	78.2000	80.4000	+9.701%	24	1,116	+85.945%
2026-07-16	73.4600	73.5500	69.6300	73.2900	+9.568%	21	1,104	+103.984%
2026-07-15	63.4500	69.2400	63.4500	66.8900	-1.574%	54	1,091	+123.501%
2026-07-14	67.9600	67.9600	67.9600	67.9600	-4.282%	1	1,040	+119.982%
2026-07-13	68.3500	71.3000	67.5500	71.0000	+21.909%	23	1,039	+110.563%
2026-07-10	57.7500	58.2400	57.7500	58.2400	-7.187%	3	1,026	+156.696%
2026-07-09	62.7500	62.7500	62.7500	62.7500	-13.209%	5	1,025	+138.247%
2026-07-08	72.7500	72.8000	72.3000	72.3000	+14.399%	4	1,020	+106.777%
2026-07-07	54.6600	64.2000	54.6600	63.2000	+21.655%	11	1,020	+136.551%
2026-07-06	66.0300	66.0300	51.9500	51.9500	-29.750%	29	1,011	+187.777%
2026-07-02	44.9400	73.9500	44.9400	73.9500	+54.416%	20	1,011	+102.164%
2026-07-01	50.8800	51.0000	45.8800	47.8900	-6.190%	9	1,011	+212.174%
2026-06-30	51.0500	51.0500	51.0500	51.0500	-21.462%	1	1,011	+192.850%
2026-06-29	65.0000	65.0000	65.0000	65.0000	-19.704%	1	1,010	+130.000%
2026-06-26	93.3500	93.3500	80.9500	80.9500	-7.697%	49	1,011	+84.682%
2026-06-25	88.4300	91.0500	87.6000	87.7000	-0.068%	22	1,003	+70.468%
2026-06-24	82.8100	90.2600	82.8100	87.7600	+7.933%	31	1,014	+70.351%
2026-06-23	81.3100	81.3100	81.3100	81.3100	+28.716%	1	998	+83.864%
2026-06-22	60.4400	63.1700	60.4400	63.1700	-12.386%	11	999	+136.663%
2026-06-18	72.4500	72.4500	72.1000	72.1000	+8.748%	5	989	+107.351%
2026-06-17	69.3500	70.2500	66.3000	66.3000	+0.531%	14	989	+125.490%
2026-06-16	66.9000	66.9000	65.9500	65.9500	-17.563%	3	989	+126.687%
2026-06-11	82.0000	82.0000	80.0000	80.0000	-8.225%	2	988	+86.875%
2026-06-10	80.0100	87.1700	80.0100	87.1700	+24.618%	9	989	+71.504%
2026-06-08	69.9500	69.9500	69.9500	69.9500	-12.090%	1	996	+113.724%
2026-06-05	61.6600	80.9800	61.6600	79.5700	+31.695%	117	997	+87.885%
2026-06-04	61.0900	61.7400	60.4200	60.4200	+3.708%	3	883	+147.435%
2026-06-03	54.3500	58.2600	54.3500	58.2600	-1.488%	4	885	+156.608%
2026-06-02	64.1100	64.1100	59.1400	59.1400	-3.759%	5	886	+152.790%
2026-06-01	54.7700	61.4500	54.7700	61.4500	+23.518%	38	884	+143.287%
2026-05-29	49.8200	51.1400	49.7500	49.7500	+0.933%	6	855	+200.503%
2026-05-28	51.7100	51.7100	49.1000	49.2900	-4.846%	5	856	+203.307%
2026-05-27	49.0500	53.2000	48.6800	51.8000	-5.302%	454	851	+188.610%
2026-05-26	56.5900	56.5900	54.7000	54.7000	-3.100%	4	735	+173.309%
2026-05-22	60.1500	60.2000	56.4500	56.4500	-7.912%	12	734	+164.836%
2026-05-21	63.7800	63.7800	61.3000	61.3000	-10.966%	5	737	+143.883%
2026-05-20	68.8500	68.8500	68.8500	68.8500	-4.969%	2	737	+117.139%
2026-05-19	74.7600	77.7100	71.8600	72.4500	+5.859%	16	734	+106.349%
2026-05-18	63.8200	69.0000	63.8200	68.4400	+11.648%	8	734	+118.440%
2026-05-15	59.0000	61.3000	59.0000	61.3000	+18.112%	17	734	+143.883%
2026-05-14	52.8500	52.8500	50.1000	51.9000	-1.387%	37	712	+188.054%
2026-05-13	56.9500	59.4000	49.9000	52.6300	-11.173%	112	704	+184.059%
2026-05-12	53.5400	62.3500	53.4300	59.2500	+13.375%	38	704	+152.321%
2026-05-11	62.8000	62.8000	50.9000	52.2600	-11.663%	32	704	+186.070%
2026-05-08	62.5500	62.5500	58.6500	59.1600	-17.027%	23	658	+152.705%
2026-05-07	68.5100	71.3500	68.5100	71.3000	-5.438%	38	660	+109.677%
2026-05-06	79.3000	79.3000	74.6600	75.4000	-6.660%	4	676	+98.276%
2026-05-04	82.5500	82.5500	80.7800	80.7800	-12.906%	20	678	+85.071%
2026-04-30	94.3700	94.3700	92.7500	92.7500	-2.471%	70	679	+61.186%
2026-04-29	95.1000	95.1000	95.1000	95.1000	-6.810%	15	659	+57.203%
2026-04-27	102.0500	102.0500	102.0500	102.0500	+9.437%	5	644	+46.497%
2026-04-24	93.8500	93.8500	93.2500	93.2500	-2.662%	5	639	+60.322%
2026-04-23	94.3100	95.8000	92.3000	95.8000	+14.184%	13	642	+56.054%
2026-04-20	83.9000	83.9000	83.9000	83.9000	+11.643%	1	630	+78.188%
2026-04-17	83.5000	83.5000	75.1500	75.1500	-16.267%	37	629	+98.935%
2026-04-16	89.8000	89.8000	89.7500	89.7500	-5.247%	4	592	+66.574%
2026-04-15	101.9500	101.9500	94.7200	94.7200	-7.860%	52	595	+57.834%
2026-04-14	109.9500	109.9500	102.7500	102.8000	-9.267%	28	547	+45.428%
2026-04-13	115.2900	115.5000	111.5000	113.3000	-4.806%	21	554	+31.951%
2026-04-10	116.6500	119.0200	116.6500	119.0200	+1.207%	7	555	+25.609%
2026-04-09	124.4000	124.4000	117.5000	117.6000	-0.423%	12	557	+27.126%
2026-04-08	118.1000	118.1000	118.1000	118.1000	-1.723%	23	554	+26.588%
2026-04-07	120.6200	125.6100	120.1700	120.1700	+6.326%	42	548	+24.407%
2026-04-06	115.5500	117.6800	113.0200	113.0200	+4.571%	12	548	+32.277%
2026-04-02	102.9000	108.3300	102.8500	108.0800	+18.965%	30	555	+38.323%
2026-04-01	90.7000	90.8500	90.7000	90.8500	-8.019%	11	555	+64.557%
2026-03-31	105.0800	105.0800	98.7700	98.7700	-6.733%	7	544	+51.362%
2026-03-30	105.4500	105.9000	105.4500	105.9000	+1.758%	2	542	+41.171%
2026-03-27	107.3600	107.3600	103.9100	104.0700	+18.734%	7	544	+43.653%
2026-03-25	87.6500	87.6500	87.6500	87.6500	-4.986%	2	539	+70.565%
2026-03-24	90.7000	93.2800	90.7000	92.2500	+0.119%	13	537	+62.060%
2026-03-23	96.5000	96.5000	90.3000	92.1400	-11.404%	54	533	+62.253%
2026-03-20	97.1000	104.0000	97.1000	104.0000	+12.652%	10	533	+43.750%
2026-03-19	92.6400	93.4000	92.3200	92.3200	+13.207%	29	531	+61.937%
2026-03-18	81.5500	81.5500	81.5500	81.5500	-6.210%	20	544	+83.323%
2026-03-13	85.1500	87.0500	84.9500	86.9500	+6.950%	42	544	+71.938%
2026-03-11	77.8000	81.3000	77.8000	81.3000	-1.514%	4	529	+83.887%
2026-03-10	82.5500	82.5500	82.5500	82.5500	-6.565%	1	526	+81.102%
2026-03-06	88.4000	88.4000	88.3300	88.3500	+3.273%	16	528	+69.213%
2026-03-05	81.7400	85.6000	81.5000	85.5500	+4.469%	23	526	+74.752%
2026-03-04	81.8900	81.8900	81.8900	81.8900	-9.664%	1	525	+82.562%
2026-03-03	95.5200	95.5200	90.6500	90.6500	+15.360%	3	526	+64.920%
2026-02-26	78.5800	78.5800	78.5800	78.5800	+2.759%	1	526	+90.252%
2026-02-25	76.4700	76.4700	76.4700	76.4700	-8.605%	25	551	+95.502%
2026-02-24	83.3700	83.6700	83.2500	83.6700	+1.173%	26	551	+78.678%
2026-02-19	82.7000	82.7000	82.7000	82.7000	-7.193%	4	525	+80.774%
2026-02-17	84.3000	89.1100	84.3000	89.1100	+13.227%	15	525	+67.770%
2026-02-12	74.6100	78.7000	73.2000	78.7000	+4.432%	37	538	+89.962%
2026-02-11	75.3600	75.3600	75.3600	75.3600	-3.681%	8	558	+98.381%
2026-02-10	77.6400	78.2400	77.6400	78.2400	-2.200%	12	566	+91.079%
2026-02-09	80.0000	80.0000	80.0000	80.0000	-8.425%	33	558	+86.875%
2026-02-06	87.3600	87.3600	87.3600	87.3600	-4.670%	66	525	+71.131%
2026-02-05	94.8000	97.9500	91.6400	91.6400	+4.054%	97	538	+63.138%
2026-02-04	82.0000	89.3000	82.0000	88.0700	+10.294%	8	501	+69.751%
2026-02-03	79.7000	79.8500	79.7000	79.8500	+1.423%	2	500	+87.226%
2026-02-02	78.7300	78.7300	78.7300	78.7300	-1.155%	1	500	+89.889%
2026-01-29	77.8000	79.6500	77.8000	79.6500	+5.427%	5	499	+87.696%
2026-01-27	75.5500	75.5500	75.5500	75.5500	+1.819%	2	499	+97.882%
2026-01-26	74.2000	74.2000	74.2000	74.2000	+5.638%	2	499	+101.482%
2026-01-23	70.2400	70.2400	70.2400	70.2400	-0.861%	2	499	+112.842%
2026-01-22	70.8000	70.8500	70.8000	70.8500	-6.034%	8	499	+111.009%
2026-01-21	74.4000	75.4000	74.4000	75.4000	+3.005%	4	497	+98.276%
2026-01-16	75.2500	75.2500	73.2000	73.2000	-2.982%	3	496	+104.235%
2026-01-15	73.6500	75.4500	73.1500	75.4500	+3.926%	15	496	+98.144%
2026-01-13	72.2500	72.6000	71.9500	72.6000	+0.138%	19	494	+105.923%
2026-01-12	75.0500	75.0500	72.5000	72.5000	-9.477%	2	481	+106.207%
2026-01-07	80.0900	80.0900	80.0900	80.0900	+10.089%	3	481	+86.665%
2026-01-05	72.6000	72.8000	71.6500	72.7500	-6.850%	77	484	+105.498%
2026-01-02	77.9500	78.1000	77.9500	78.1000	+3.732%	4	417	+91.421%
2025-12-31	73.7300	75.2900	73.7300	75.2900	+3.805%	204	414	+98.566%
2025-12-30	72.5300	72.5300	72.5300	72.5300	+0.736%	1	414	+106.122%
2025-12-29	70.0300	72.0000	69.2900	72.0000	+13.547%	319	413	+107.639%
2025-12-26	63.4100	63.4100	63.4100	63.4100	-1.842%	1	181	+135.767%
2025-12-24	66.5000	66.5000	64.6000	64.6000	+0.937%	4	180	+131.424%
2025-12-23	64.0000	64.0000	64.0000	64.0000	+0.471%	5	180	+133.594%
2025-12-22	63.8800	65.5200	63.6500	63.7000	-6.186%	8	180	+134.694%
2025-12-19	69.0000	69.0000	67.9000	67.9000	+0.802%	2	181	+120.177%
2025-12-18	66.4600	67.3600	66.4600	67.3600	-5.961%	3	181	+121.942%
2025-12-17	68.5500	71.6300	68.5500	71.6300	+5.493%	2	181	+108.711%
2025-12-16	70.6100	71.2800	67.9000	67.9000	-5.550%	10	182	+120.177%
2025-12-15	70.7700	71.8900	70.7700	71.8900	-10.138%	8	172	+107.957%
2025-12-12	76.5900	80.0000	76.5900	80.0000	-5.882%	2	171	+86.875%
2025-12-09	85.0000	85.0000	85.0000	85.0000	+7.107%	1	172	+75.882%
2025-12-05	79.2500	79.3600	79.2500	79.3600	-2.386%	3	171	+88.382%
2025-12-04	80.8000	81.3000	80.8000	81.3000	-2.879%	2	172	+83.887%
2025-12-03	86.0500	86.0500	83.7100	83.7100	-12.226%	13	172	+78.593%
2025-11-26	97.6500	97.7000	95.3700	95.3700	-10.577%	19	165	+56.758%
2025-11-18	110.1000	110.1000	106.6500	106.6500	-0.929%	8	165	+40.178%
2025-11-13	107.4000	107.6500	107.4000	107.6500	+17.779%	9	161	+38.876%
2025-11-10	91.4000	91.4000	91.4000	91.4000	+3.277%	1	152	+63.567%
2025-11-05	94.9500	95.0000	88.5000	88.5000	-4.706%	30	152	+68.927%
2025-11-04	90.1000	92.8700	90.1000	92.8700	+8.824%	5	135	+60.978%
2025-11-03	84.6500	85.3400	84.6500	85.3400	-3.788%	2	133	+75.182%
2025-10-31	89.2500	89.2500	88.7000	88.7000	+3.284%	4	133	+68.546%
2025-10-29	85.8800	85.8800	85.8800	85.8800	-0.866%	1	132	+74.080%
2025-10-28	86.5500	86.6300	86.2500	86.6300	-4.508%	7	131	+72.573%
2025-10-23	100.0000	100.0000	90.7200	90.7200	-4.726%	4	130	+64.793%
2025-10-22	94.0500	96.9300	94.0500	95.2200	+1.622%	8	130	+57.005%
2025-10-21	93.7000	93.7000	93.7000	93.7000	-6.300%	1	124	+59.552%
2025-10-10	100.0000	100.0000	100.0000	100.0000	+6.045%	1	124	+49.500%
2025-10-07	94.3000	94.3000	94.3000	94.3000	+1.671%	1	125	+58.537%
2025-10-02	92.7500	92.7500	92.7500	92.7500	+2.373%	3	124	+61.186%
2025-10-01	92.3200	92.7600	90.6000	90.6000	-8.151%	24	127	+65.011%
2025-09-30	98.6400	98.6400	98.6400	98.6400	-2.288%	1	115	+51.561%
2025-09-26	101.0000	101.1000	100.9500	100.9500	-2.933%	9	114	+48.093%
2025-09-23	104.0000	104.0000	104.0000	104.0000	+5.584%	100	105	+43.750%
2025-09-22	98.5000	98.5000	98.5000	98.5000	-9.550%	1	5	+51.777%
2025-09-18	108.9000	108.9000	108.9000	108.9000	-0.901%	1	5	+37.282%
2025-09-17	109.8900	109.8900	109.8900	109.8900	+1.722%	1	4	+36.045%
2025-09-16	108.0300	108.0300	108.0300	108.0300	0.000%	3	3	+38.387%