Dark

TSLA20260821P480
TSLA Aug 21 2026 480.00 Put (TSLA260821P00480000)
option OPRA

EOD

Jul 31, 2026

170.95+0.382%(+0.65)372

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	170.9500	170.9500	169.4500	170.9500	+0.382%	372	66	0.000%
2026-07-30	172.0500	172.0500	170.3000	170.3000	-4.218%	629	66	+0.382%
2026-07-29	175.7200	177.8000	175.7200	177.8000	+3.192%	77	66	-3.853%
2026-07-28	172.3000	172.3000	172.3000	172.3000	-0.892%	102	68	-0.784%
2026-07-27	167.6000	173.8500	163.6000	173.8500	+1.816%	168	68	-1.668%
2026-07-24	164.0000	171.0000	163.5000	170.7500	+4.832%	430	80	+0.117%
2026-07-23	144.7800	162.8800	144.7800	162.8800	+53.762%	2,234	180	+4.955%
2026-07-22	105.9900	106.0600	105.7000	105.9300	+2.447%	407	877	+61.380%
2026-07-21	102.9400	103.4000	102.9400	103.4000	-6.256%	86	479	+65.329%
2026-07-20	110.3000	110.3000	110.3000	110.3000	+8.724%	10	413	+54.986%
2026-07-17	100.4300	101.4500	99.2800	101.4500	+11.606%	12	423	+68.507%
2026-07-16	89.0100	93.6500	89.0100	90.9000	+6.130%	7	425	+88.064%
2026-07-15	87.6500	87.6600	85.6500	85.6500	-0.868%	4	425	+99.591%
2026-07-14	84.5800	87.0400	84.4000	86.4000	-1.952%	59	425	+97.859%
2026-07-13	88.1200	88.1200	88.1200	88.1200	+18.441%	100	373	+93.997%
2026-07-10	74.4000	74.4000	74.4000	74.4000	-4.346%	1	369	+129.772%
2026-07-09	77.7800	77.7800	77.7800	77.7800	-3.940%	1	369	+119.787%
2026-07-07	71.8000	80.9700	71.8000	80.9700	+19.460%	3	370	+111.128%
2026-07-06	82.0800	82.0800	67.7800	67.7800	-21.732%	40	371	+152.213%
2026-07-02	87.0300	87.0300	86.6000	86.6000	+44.406%	21	409	+97.402%
2026-07-01	59.4800	59.9700	59.4800	59.9700	-10.090%	2	409	+185.059%
2026-06-30	66.5500	66.7000	66.5500	66.7000	-12.237%	2	409	+156.297%
2026-06-29	87.3200	87.3200	76.0000	76.0000	-22.489%	9	409	+124.934%
2026-06-26	104.7500	104.7500	96.8900	98.0500	-10.391%	4	407	+74.350%
2026-06-25	109.4200	109.4200	109.4200	109.4200	+10.816%	1	406	+56.233%
2026-06-24	101.0200	101.0200	98.7400	98.7400	-2.633%	20	406	+73.131%
2026-06-23	95.6800	101.4100	94.4800	101.4100	+28.335%	15	392	+68.573%
2026-06-22	83.2700	83.2700	75.6100	79.0200	-6.018%	20	385	+116.338%
2026-06-17	85.5900	85.5900	84.0800	84.0800	+3.280%	45	368	+103.318%
2026-06-16	85.0800	85.0800	81.4100	81.4100	+1.699%	27	368	+109.986%
2026-06-15	80.0500	80.0500	80.0500	80.0500	-23.073%	10	331	+113.554%
2026-06-10	97.1700	104.0600	97.1700	104.0600	+12.061%	13	331	+64.280%
2026-06-09	92.8600	92.8600	92.8600	92.8600	-1.787%	11	331	+84.094%
2026-06-05	81.2500	94.6000	81.2500	94.5500	+25.000%	12	342	+80.804%
2026-06-04	75.6400	75.6400	75.6400	75.6400	+10.359%	2	343	+126.005%
2026-06-03	69.6900	69.6900	68.5400	68.5400	-7.752%	2	343	+149.416%
2026-06-02	73.9000	74.3000	73.9000	74.3000	-4.253%	3	343	+130.081%
2026-06-01	74.5000	77.6000	74.4000	77.6000	+25.384%	11	345	+120.296%
2026-05-28	61.7400	62.6500	61.7400	61.8900	-2.181%	12	353	+176.216%
2026-05-27	61.5000	64.0000	61.5000	63.2700	-6.197%	7	353	+170.191%
2026-05-26	68.3500	68.4000	67.0000	67.4500	-13.303%	8	353	+153.447%
2026-05-21	77.8000	77.8000	77.8000	77.8000	+2.113%	1	351	+119.730%
2026-05-15	76.1900	76.1900	76.1900	76.1900	+19.047%	5	351	+124.373%
2026-05-14	64.0000	64.0000	64.0000	64.0000	+1.234%	1	351	+167.109%
2026-05-13	70.8000	70.8000	62.7000	63.2200	-0.909%	13	351	+170.405%
2026-05-11	64.1500	64.8500	63.8000	63.8000	-13.079%	3	351	+167.947%
2026-05-08	73.4000	73.4000	73.4000	73.4000	-13.951%	21	357	+132.902%
2026-05-07	83.9700	85.3000	83.9700	85.3000	-11.377%	18	365	+100.410%
2026-05-06	96.6000	96.6000	96.2500	96.2500	-1.181%	21	356	+77.610%
2026-05-05	97.4000	97.4000	97.4000	97.4000	+3.069%	10	337	+75.513%
2026-05-01	94.5000	94.5000	94.5000	94.5000	-14.325%	4	336	+80.899%
2026-04-23	110.3000	110.3000	110.3000	110.3000	+17.253%	1	336	+54.986%
2026-04-20	94.0800	94.0800	94.0700	94.0700	+0.814%	30	337	+81.726%
2026-04-17	99.2000	99.2000	91.0500	93.3100	-7.951%	48	367	+83.207%
2026-04-15	113.1600	113.1600	101.3700	101.3700	-15.306%	47	378	+68.640%
2026-04-14	124.0500	124.0500	119.6900	119.6900	-8.842%	6	383	+42.827%
2026-04-13	131.3000	131.3000	131.3000	131.3000	-8.800%	1	382	+30.198%
2026-04-07	140.1600	143.9700	140.1600	143.9700	+8.526%	3	381	+18.740%
2026-04-06	132.4600	132.6600	132.4600	132.6600	+18.446%	2	381	+28.863%
2026-04-01	112.0000	112.0000	112.0000	112.0000	-4.233%	7	379	+52.634%
2026-03-31	122.7000	122.7000	116.9500	116.9500	+18.251%	3	386	+46.174%
2026-03-25	98.8500	98.9000	98.8500	98.9000	-10.001%	2	386	+72.851%
2026-03-23	113.7100	114.1600	109.8900	109.8900	-6.157%	25	385	+55.565%
2026-03-20	117.1000	117.1000	117.1000	117.1000	+6.892%	1	395	+45.986%
2026-03-19	102.0500	109.5500	102.0500	109.5500	+12.267%	2	395	+56.047%
2026-03-18	97.5800	97.5800	97.5800	97.5800	-1.135%	1	395	+75.190%
2026-03-16	98.7000	98.7000	98.7000	98.7000	-1.241%	1	394	+73.202%
2026-03-10	99.9400	99.9400	99.9400	99.9400	+1.359%	1	394	+71.053%
2026-03-09	112.7400	112.7400	98.6000	98.6000	-2.482%	6	395	+73.377%
2026-03-06	100.5700	101.1100	100.5700	101.1100	+4.832%	6	403	+69.073%
2026-03-05	96.4500	99.9000	95.3100	96.4500	0.000%	29	398	+77.242%
2026-03-04	96.4500	96.4500	96.4500	96.4500	-7.641%	1	402	+77.242%
2026-03-03	104.4300	104.4300	104.4300	104.4300	+9.845%	1	403	+63.698%
2026-02-26	95.1100	95.1100	95.0700	95.0700	-0.315%	4	402	+79.815%
2026-02-24	95.3700	95.3700	95.3700	95.3700	+0.899%	1	399	+79.249%
2026-02-20	94.5200	94.5200	94.5200	94.5200	+3.822%	10	400	+80.861%
2026-02-13	90.8400	91.0400	90.8400	91.0400	-0.503%	14	402	+87.775%
2026-02-09	98.7500	98.7500	91.5000	91.5000	-8.271%	2	402	+86.831%
2026-02-06	99.7500	99.7500	99.7500	99.7500	-1.917%	2	402	+71.378%
2026-02-04	101.2900	101.7000	101.2500	101.7000	+10.664%	7	402	+68.092%
2026-02-02	91.9000	91.9000	91.9000	91.9000	+2.396%	14	399	+86.017%
2026-01-30	89.7500	89.7500	89.7500	89.7500	-6.608%	1	413	+90.474%
2026-01-29	84.4300	96.1000	84.4300	96.1000	+10.651%	5	414	+77.888%
2026-01-27	86.8500	86.8500	86.8500	86.8500	-1.127%	10	409	+96.834%
2026-01-26	87.8400	87.8400	87.8400	87.8400	+6.731%	1	399	+94.615%
2026-01-23	82.4000	82.4000	82.3000	82.3000	-6.742%	24	398	+107.716%
2026-01-21	90.1700	91.9400	87.5800	88.2500	+1.671%	14	398	+93.711%
2026-01-16	86.8000	86.8000	86.8000	86.8000	+0.930%	3	388	+96.947%
2026-01-15	86.0500	86.0500	86.0000	86.0000	-4.762%	11	388	+98.779%
2026-01-14	90.2000	90.3000	90.2000	90.3000	+6.788%	8	388	+89.313%
2026-01-13	84.5000	84.6500	82.9600	84.5600	+1.880%	35	390	+102.164%
2026-01-12	83.0000	83.0000	83.0000	83.0000	-3.263%	7	376	+105.964%
2026-01-09	85.4500	85.8000	85.4500	85.8000	-7.383%	3	376	+99.242%
2026-01-08	92.6500	92.6500	92.6400	92.6400	+1.568%	35	374	+84.532%
2026-01-07	91.2100	91.2100	91.2100	91.2100	-1.766%	35	409	+87.425%
2026-01-06	91.3000	93.7200	91.3000	92.8500	+1.001%	73	374	+84.114%
2026-01-02	85.8500	91.9300	85.8500	91.9300	+6.833%	14	374	+85.957%
2025-12-31	86.1300	86.1300	86.0500	86.0500	+3.066%	7	371	+98.664%
2025-12-29	80.2000	83.4900	80.2000	83.4900	+8.092%	7	371	+104.755%
2025-12-26	77.2400	77.2400	77.2400	77.2400	+4.449%	1	368	+121.323%
2025-12-24	77.0000	77.1200	73.9500	73.9500	-0.871%	10	357	+131.170%
2025-12-23	74.5700	74.6300	74.5700	74.6000	-1.061%	5	357	+129.155%
2025-12-22	74.5600	75.4000	74.5600	75.4000	-4.035%	14	356	+126.724%
2025-12-19	79.2100	80.4500	78.4500	78.5700	+1.120%	8	346	+117.577%
2025-12-18	78.9900	78.9900	76.7500	77.7000	-6.386%	135	345	+120.013%
2025-12-17	80.6000	83.0000	80.6000	83.0000	+6.247%	73	242	+105.964%
2025-12-16	85.5000	85.5000	78.1200	78.1200	-5.079%	7	172	+118.830%
2025-12-15	81.6500	83.9500	81.1500	82.3000	-14.271%	22	170	+107.716%
2025-12-11	96.0000	96.0000	96.0000	96.0000	+7.263%	2	163	+78.073%
2025-12-10	93.8500	93.8500	89.5000	89.5000	-3.400%	8	163	+91.006%
2025-12-09	95.1700	95.1800	92.6500	92.6500	-4.730%	101	161	+84.512%
2025-12-03	95.9500	97.7000	95.9500	97.2500	-4.936%	52	150	+75.784%
2025-12-02	105.5500	105.5500	101.7700	102.3000	-2.571%	36	100	+67.107%
2025-11-28	105.0000	105.0000	105.0000	105.0000	-15.425%	2	97	+62.810%
2025-11-18	124.1500	124.1500	124.1500	124.1500	+6.048%	6	95	+37.696%
2025-11-17	114.8500	117.0700	114.8500	117.0700	+7.011%	30	89	+46.024%
2025-11-12	109.4000	109.4000	109.4000	109.4000	+2.100%	1	64	+56.261%
2025-11-11	107.1500	107.1500	107.1500	107.1500	+7.905%	10	64	+59.543%
2025-11-05	101.4500	101.4500	99.1000	99.3000	+1.700%	24	65	+72.155%
2025-10-29	98.7300	98.7300	97.6400	97.6400	+0.195%	11	52	+75.082%
2025-10-28	97.4500	97.4500	97.4500	97.4500	-13.761%	5	41	+75.423%
2025-10-23	113.2000	113.2000	113.0000	113.0000	-4.034%	2	36	+51.283%
2025-10-10	109.2600	117.7500	109.2600	117.7500	+2.116%	7	36	+45.180%
2025-10-03	115.3100	115.3100	115.3100	115.3100	+11.196%	1	37	+48.253%
2025-10-01	104.9500	104.9500	103.3500	103.7000	-5.167%	9	37	+64.851%
2025-09-30	111.2500	111.6500	109.3500	109.3500	-4.079%	112	30	+56.333%
2025-09-26	113.9000	114.0000	113.9000	114.0000	-1.571%	3	18	+49.956%
2025-09-25	115.8200	115.8200	115.8200	115.8200	+5.377%	1	18	+47.600%
2025-09-24	109.9100	109.9100	109.9100	109.9100	-3.180%	5	18	+55.536%
2025-09-23	113.5200	113.5200	113.5200	113.5200	+2.261%	1	18	+50.590%
2025-09-22	111.0100	111.0100	111.0100	111.0100	-6.714%	5	18	+53.995%
2025-09-19	119.0000	119.0000	119.0000	119.0000	-1.977%	2	13	+43.655%
2025-09-18	121.4000	121.4000	121.4000	121.4000	-1.100%	5	11	+40.815%
2025-09-15	120.8500	122.7500	120.8500	122.7500	-8.176%	4	7	+39.267%
2025-09-12	133.6800	133.6800	133.6800	133.6800	-15.723%	1	3	+27.880%
2025-09-09	158.6200	158.6200	158.6200	158.6200	-1.368%	1	2	+7.773%
2025-08-25	160.8200	160.8200	160.8200	160.8200	-2.640%	1	1	+6.299%
2025-08-22	165.1800	165.1800	165.1800	165.1800	0.000%	1	1	+3.493%