Dark

TSLA20260821P470
TSLA Aug 21 2026 470.00 Put (TSLA260821P00470000)
option OPRA

EOD

Jul 31, 2026

158.84-1.034%(-1.66)444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	158.8400	159.7000	158.8400	158.8400	-1.034%	444	82	0.000%
2026-07-30	162.7000	162.7000	160.4000	160.5000	-3.978%	872	82	-1.034%
2026-07-29	166.6600	167.1500	166.6600	167.1500	+1.549%	101	82	-4.972%
2026-07-28	164.6000	164.6000	164.6000	164.6000	+0.305%	124	83	-3.499%
2026-07-27	164.1000	164.1000	164.1000	164.1000	+1.673%	150	83	-3.205%
2026-07-24	152.2300	161.4000	152.2300	161.4000	+4.669%	49	83	-1.586%
2026-07-23	143.2900	154.2000	143.2900	154.2000	+54.586%	502	84	+3.009%
2026-07-20	99.7500	99.7500	99.7500	99.7500	+10.673%	3	325	+59.238%
2026-07-17	93.9500	93.9500	89.7500	90.1300	+10.521%	8	326	+76.234%
2026-07-16	81.6500	81.6500	81.5500	81.5500	+0.246%	2	325	+94.776%
2026-07-15	81.3500	81.3500	81.3500	81.3500	+20.608%	3	325	+95.255%
2026-07-10	67.4500	67.4500	67.4500	67.4500	-2.246%	1	323	+135.493%
2026-07-09	69.0000	69.0000	69.0000	69.0000	-15.596%	1	322	+130.203%
2026-07-08	81.3800	81.7500	81.3800	81.7500	+13.102%	3	322	+94.300%
2026-07-07	72.2800	72.2800	72.2800	72.2800	-2.390%	1	319	+119.757%
2026-07-06	74.0500	74.0500	74.0500	74.0500	-8.727%	1	318	+114.504%
2026-07-02	59.9500	81.1300	59.9500	81.1300	+46.286%	46	315	+95.785%
2026-07-01	57.2900	57.2900	51.2900	55.4600	-5.600%	86	315	+186.405%
2026-06-30	58.7500	58.7500	58.7500	58.7500	-14.334%	10	287	+170.366%
2026-06-29	76.5900	76.6200	68.5800	68.5800	-22.307%	17	287	+131.613%
2026-06-26	97.8000	97.8000	88.2700	88.2700	-10.149%	38	287	+79.948%
2026-06-25	97.1000	98.2400	95.9500	98.2400	+1.039%	16	288	+61.686%
2026-06-24	90.9500	97.2300	90.9500	97.2300	+11.669%	10	289	+63.365%
2026-06-23	87.0700	87.0700	87.0700	87.0700	+30.540%	1	290	+82.428%
2026-06-22	66.7000	66.7000	66.7000	66.7000	-9.780%	2	291	+138.141%
2026-06-17	77.5300	77.5300	73.9300	73.9300	+2.453%	12	297	+114.852%
2026-06-15	72.4300	72.4300	72.1600	72.1600	-23.810%	10	297	+120.122%
2026-06-10	94.7100	94.7100	94.7100	94.7100	+11.924%	1	297	+67.712%
2026-06-09	84.6200	84.6200	84.6200	84.6200	+13.053%	11	297	+87.710%
2026-06-08	80.0000	80.0500	74.8500	74.8500	-14.662%	24	305	+112.211%
2026-06-05	84.1500	87.7100	84.1500	87.7100	+41.377%	4	308	+81.097%
2026-06-03	62.0400	62.0400	62.0400	62.0400	-6.383%	1	306	+156.028%
2026-06-02	70.2300	70.2300	66.2700	66.2700	-1.016%	3	306	+139.686%
2026-06-01	61.4800	67.6600	61.4800	66.9500	+15.431%	15	306	+137.252%
2026-05-29	56.2300	58.7300	56.2300	58.0000	+4.618%	4	303	+173.862%
2026-05-28	55.0900	55.4400	55.0900	55.4400	-2.600%	2	299	+186.508%
2026-05-27	56.7500	58.2100	55.2200	56.9200	-19.148%	15	299	+179.058%
2026-05-21	69.0000	71.4500	69.0000	70.4000	-5.630%	5	307	+125.625%
2026-05-20	75.2000	75.2000	74.6000	74.6000	-5.998%	4	307	+112.922%
2026-05-19	79.3600	79.3600	79.3600	79.3600	+16.364%	10	311	+100.151%
2026-05-15	68.2000	68.2000	68.2000	68.2000	+19.565%	1	311	+132.903%
2026-05-14	58.1000	58.1500	56.0000	57.0400	-2.878%	32	300	+178.471%
2026-05-13	65.0000	65.0000	55.5500	58.7300	-7.889%	25	291	+170.458%
2026-05-12	66.7400	66.7400	63.7600	63.7600	+9.685%	6	291	+149.122%
2026-05-11	66.9600	66.9600	57.5000	58.1300	-12.600%	51	291	+173.250%
2026-05-08	69.6100	69.6100	65.8000	66.5100	-15.693%	32	283	+138.821%
2026-05-07	75.8300	78.8900	74.3800	78.8900	-5.915%	31	292	+101.344%
2026-05-06	83.6000	83.8500	83.6000	83.8500	-7.705%	2	264	+89.434%
2026-05-05	90.8500	90.8500	90.8500	90.8500	+2.401%	1	263	+74.838%
2026-05-04	90.2900	90.5500	88.7200	88.7200	-0.516%	3	264	+79.035%
2026-05-01	89.1800	89.1800	89.1800	89.1800	-13.777%	1	265	+78.112%
2026-04-29	103.4300	103.4300	103.4300	103.4300	+3.679%	1	265	+53.572%
2026-04-28	102.5000	102.5000	99.7500	99.7600	-1.247%	4	265	+59.222%
2026-04-24	104.0000	104.0000	100.9700	101.0200	-0.980%	4	265	+57.236%
2026-04-23	106.7300	106.7300	102.0200	102.0200	+10.831%	8	265	+55.695%
2026-04-22	92.0500	92.0500	92.0500	92.0500	-3.115%	1	265	+72.558%
2026-04-21	95.0100	95.0100	95.0100	95.0100	+13.053%	1	264	+67.182%
2026-04-20	84.0400	84.0400	84.0400	84.0400	-8.223%	1	265	+89.005%
2026-04-17	91.5700	91.5700	91.5700	91.5700	-3.193%	1	265	+73.463%
2026-04-16	94.5900	94.5900	94.5900	94.5900	-29.453%	1	266	+67.925%
2026-04-09	130.0600	134.0800	130.0600	134.0800	+2.273%	3	265	+18.467%
2026-04-07	132.6500	132.6500	131.1000	131.1000	+27.343%	16	262	+21.159%
2026-04-01	102.9500	102.9500	102.9500	102.9500	-3.142%	1	277	+54.288%
2026-03-31	108.0000	108.0000	106.2900	106.2900	-12.998%	2	277	+49.440%
2026-03-30	122.1700	122.1700	122.1700	122.1700	+5.355%	11	278	+30.016%
2026-03-27	112.0000	117.1900	112.0000	115.9600	+15.844%	3	289	+36.978%
2026-03-24	100.1500	100.1500	100.0500	100.1000	-0.299%	23	290	+58.681%
2026-03-23	100.0000	100.4000	99.7500	100.4000	-8.727%	3	288	+58.207%
2026-03-20	108.3700	110.0000	108.3700	110.0000	+9.595%	2	288	+44.400%
2026-03-19	102.3000	102.3000	100.3500	100.3700	+7.578%	3	286	+58.254%
2026-03-18	88.0300	93.3000	88.0300	93.3000	+4.643%	9	286	+70.247%
2026-03-17	89.4500	89.4500	89.1600	89.1600	-3.203%	14	290	+78.152%
2026-03-10	92.1100	92.1100	92.1100	92.1100	-0.529%	2	278	+72.446%
2026-03-05	88.3900	92.6500	88.3900	92.6000	+5.974%	34	287	+71.533%
2026-03-04	89.1500	89.1500	87.3800	87.3800	-15.182%	2	275	+81.781%
2026-03-03	98.5500	103.0200	98.5500	103.0200	+11.699%	2	276	+54.184%
2026-03-02	97.5400	97.5400	92.2300	92.2300	+1.575%	4	274	+72.222%
2026-02-26	85.3500	90.8000	85.3500	90.8000	-6.014%	21	277	+74.934%
2026-02-23	96.6100	96.6100	96.6100	96.6100	+8.246%	1	263	+64.414%
2026-02-20	89.2500	89.2500	89.2500	89.2500	+2.906%	1	263	+77.972%
2026-02-12	80.7900	86.9200	80.6500	86.7300	+4.683%	12	263	+83.143%
2026-02-11	83.2500	83.2500	82.8500	82.8500	-9.404%	2	264	+91.720%
2026-02-09	91.4500	91.4500	91.4500	91.4500	-2.661%	1	263	+73.691%
2026-02-06	94.2900	94.2900	93.9500	93.9500	-6.517%	79	262	+69.069%
2026-02-05	105.2600	105.2600	100.5000	100.5000	+6.181%	3	210	+58.050%
2026-02-04	89.1100	94.6500	89.1100	94.6500	+8.011%	4	208	+67.818%
2026-02-03	86.0500	87.6300	86.0500	87.6300	+2.431%	2	208	+81.262%
2026-02-02	85.5500	85.5500	85.5500	85.5500	-1.610%	1	209	+85.669%
2026-01-29	82.0300	87.0000	82.0300	86.9500	+5.612%	9	209	+82.680%
2026-01-28	82.3300	82.3300	82.3300	82.3300	+0.648%	1	204	+92.931%
2026-01-27	81.8000	81.8000	81.8000	81.8000	+1.805%	1	205	+94.181%
2026-01-26	80.6500	80.6500	80.0500	80.3500	+5.239%	48	204	+97.685%
2026-01-23	76.3500	76.3500	76.3500	76.3500	-3.538%	1	170	+108.042%
2026-01-22	79.1500	79.1500	79.1500	79.1500	-1.272%	4	170	+100.682%
2026-01-21	86.9500	86.9500	80.1000	80.1700	-9.412%	16	169	+98.129%
2026-01-20	86.0800	88.5000	85.2600	88.5000	+8.722%	3	167	+79.480%
2026-01-16	81.4000	81.4000	81.4000	81.4000	+0.680%	8	164	+95.135%
2026-01-15	80.8500	80.8500	80.8500	80.8500	-3.232%	1	164	+96.463%
2026-01-14	83.7000	83.9500	83.5500	83.5500	+6.095%	42	165	+90.114%
2026-01-13	78.0500	78.7500	77.9000	78.7500	-8.110%	20	128	+101.702%
2026-01-08	88.4300	88.4300	85.6000	85.7000	+0.023%	22	115	+85.344%
2026-01-07	85.2000	85.6800	85.2000	85.6800	-2.747%	2	106	+85.387%
2026-01-06	87.7900	88.2600	87.7900	88.1000	+2.909%	3	107	+80.295%
2026-01-02	85.6100	85.6100	85.6100	85.6100	+5.172%	4	106	+85.539%
2025-12-31	81.4000	81.4000	81.4000	81.4000	+3.747%	1	111	+95.135%
2025-12-30	78.4600	78.4600	78.4600	78.4600	+3.237%	1	111	+102.447%
2025-12-29	76.1500	76.1500	75.5000	76.0000	+6.742%	7	110	+109.000%
2025-12-26	71.1000	71.2000	71.1000	71.2000	+0.707%	2	103	+123.090%
2025-12-24	71.2100	71.2100	70.7000	70.7000	+2.464%	16	88	+124.668%
2025-12-23	69.0000	69.0000	69.0000	69.0000	+1.247%	1	88	+130.203%
2025-12-22	68.1500	68.1500	68.1500	68.1500	-6.452%	1	88	+133.074%
2025-12-19	72.5000	74.9200	71.8500	72.8500	+0.441%	16	88	+118.037%
2025-12-18	75.9500	75.9500	72.1000	72.5300	-8.996%	4	93	+118.999%
2025-12-17	73.7600	80.2200	73.7600	79.7000	+4.306%	8	91	+99.297%
2025-12-16	77.0000	78.4000	76.4100	76.4100	+0.341%	21	100	+107.879%
2025-12-15	77.7000	77.7000	75.2100	76.1500	-8.638%	52	96	+108.588%
2025-12-12	89.2200	89.2200	83.3500	83.3500	-9.746%	16	96	+90.570%
2025-12-08	93.4400	93.4400	92.3500	92.3500	+8.088%	26	88	+71.998%
2025-12-05	85.4400	85.4900	85.4400	85.4400	-5.810%	21	67	+85.908%
2025-12-03	90.7100	90.7100	90.7100	90.7100	-5.609%	1	62	+75.107%
2025-12-02	96.1000	96.1000	96.1000	96.1000	-22.281%	2	61	+65.286%
2025-11-21	123.6500	123.6500	123.6500	123.6500	+16.816%	1	61	+28.459%
2025-11-20	102.3300	105.8500	102.3300	105.8500	-2.018%	3	60	+50.061%
2025-11-07	108.0300	108.0300	108.0300	108.0300	+14.987%	3	58	+47.033%
2025-11-05	97.0500	97.0500	93.1500	93.9500	+4.738%	14	61	+69.069%
2025-11-03	89.7000	89.7000	89.7000	89.7000	-5.109%	10	53	+77.079%
2025-10-31	94.5300	94.5300	94.5300	94.5300	+2.918%	1	53	+68.031%
2025-10-28	91.8500	91.8500	91.8500	91.8500	-4.848%	1	52	+72.934%
2025-10-01	99.0500	99.0500	96.5300	96.5300	-7.979%	16	52	+64.550%
2025-09-30	104.9000	104.9000	104.9000	104.9000	-2.328%	4	36	+51.420%
2025-09-26	110.1000	110.1000	107.4000	107.4000	-1.648%	2	32	+47.896%
2025-09-25	109.2000	109.2000	109.2000	109.2000	+1.989%	1	31	+45.458%
2025-09-23	107.0700	107.0700	107.0700	107.0700	-6.611%	1	32	+48.352%
2025-09-18	114.6500	114.6500	114.6500	114.6500	+2.503%	5	31	+38.543%
2025-09-17	116.1500	116.1500	111.8000	111.8500	-22.316%	28	26	+42.012%
2025-09-11	145.6600	145.6600	143.9800	143.9800	-5.760%	20	9	+10.321%
2025-08-25	152.7800	152.7800	152.7800	152.7800	-2.750%	1	1	+3.966%
2025-08-22	157.1000	157.1000	157.1000	157.1000	0.000%	1	1	+1.108%