Dark

TSLA20260821P500
TSLA Aug 21 2026 500.00 Put (TSLA260821P00500000)
option OPRA

EOD

Jul 31, 2026

190.75+0.263%(+0.50)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	197.3500	197.3500	189.3500	190.7500	+0.263%	286	52	0.000%
2026-07-30	193.0000	193.0000	190.2500	190.2500	-5.630%	451	53	+0.263%
2026-07-29	197.0000	201.6000	192.6000	201.6000	+4.640%	103	49	-5.382%
2026-07-28	198.3500	198.3500	192.2500	192.6600	+0.922%	95	64	-0.991%
2026-07-27	192.4100	194.0000	190.9000	190.9000	+2.058%	158	64	-0.079%
2026-07-24	179.8000	191.1500	179.6200	187.0500	+2.803%	177	68	+1.978%
2026-07-23	165.9500	181.9500	165.9500	181.9500	+44.761%	6,969	79	+4.836%
2026-07-22	124.8000	125.7900	124.8000	125.6900	+1.691%	288	3,315	+51.762%
2026-07-21	123.6000	123.6000	123.6000	123.6000	-4.253%	5	3,053	+54.328%
2026-07-20	129.3200	130.4800	129.0900	129.0900	+8.662%	4	3,048	+47.765%
2026-07-17	119.7800	119.7800	116.0000	118.8000	+8.513%	61	3,048	+60.564%
2026-07-16	111.0000	114.6500	106.8500	109.4800	+2.318%	721	3,000	+74.233%
2026-07-15	103.5000	110.3000	101.9500	107.0000	+0.991%	312	2,299	+78.271%
2026-07-14	103.5100	105.9500	103.3700	105.9500	-2.878%	753	1,989	+80.038%
2026-07-13	107.8900	109.3300	107.8900	109.0900	+20.143%	727	1,246	+74.856%
2026-07-10	95.2800	95.2800	90.8000	90.8000	-5.199%	176	520	+110.077%
2026-07-09	100.0000	100.0000	95.7800	95.7800	-13.125%	2	345	+99.154%
2026-07-08	106.2500	110.2500	106.2500	110.2500	+9.865%	3	344	+73.016%
2026-07-07	95.0800	100.3500	95.0800	100.3500	-9.440%	7	344	+90.085%
2026-07-02	85.1000	111.1300	85.1000	110.8100	+38.340%	30	351	+72.142%
2026-07-01	83.0000	83.0000	74.9900	80.1000	-1.838%	41	351	+138.140%
2026-06-30	88.1400	88.1400	81.6000	81.6000	-14.033%	3	351	+133.762%
2026-06-29	109.0000	109.0000	94.5000	94.9200	-17.854%	14	350	+100.959%
2026-06-26	123.0000	123.0000	115.2300	115.5500	-8.439%	15	343	+65.080%
2026-06-25	126.7000	127.6200	125.0700	126.2000	+1.972%	11	339	+51.149%
2026-06-24	118.4000	123.7600	118.4000	123.7600	+2.578%	7	336	+54.129%
2026-06-23	113.9000	121.9900	113.9000	120.6500	+23.960%	18	335	+58.102%
2026-06-22	106.2000	106.3000	91.5800	97.3300	-5.090%	25	336	+95.983%
2026-06-18	113.5600	113.5600	102.4500	102.5500	-1.394%	9	332	+86.007%
2026-06-17	105.1900	105.1900	103.4500	104.0000	+3.021%	4	332	+83.413%
2026-06-16	100.9500	100.9500	100.9500	100.9500	+3.401%	2	332	+88.955%
2026-06-15	97.6300	97.6300	97.6300	97.6300	-7.240%	2	325	+95.381%
2026-06-12	105.6200	109.3900	105.2500	105.2500	-11.204%	18	325	+81.235%
2026-06-11	118.9500	118.9500	118.5300	118.5300	-3.422%	5	325	+60.930%
2026-06-10	119.4500	122.7300	119.4500	122.7300	+17.378%	9	327	+55.422%
2026-06-09	94.6800	104.5600	94.6800	104.5600	-5.759%	3	333	+82.431%
2026-06-05	103.0800	111.2300	103.0800	110.9500	+21.816%	12	331	+71.924%
2026-06-04	91.0800	91.0800	91.0800	91.0800	-0.044%	1	330	+109.431%
2026-06-02	91.1200	91.1200	91.1200	91.1200	-0.033%	1	331	+109.339%
2026-06-01	89.6300	91.1500	89.6300	91.1500	+15.673%	3	330	+109.270%
2026-05-29	76.1500	78.8000	76.1500	78.8000	+2.205%	6	329	+142.069%
2026-05-28	75.9300	77.1000	75.9300	77.1000	-0.259%	3	332	+147.406%
2026-05-27	79.0000	79.0000	77.3000	77.3000	-5.501%	129	332	+146.766%
2026-05-26	85.2700	85.2700	81.8000	81.8000	-3.991%	15	259	+133.191%
2026-05-22	89.8000	89.8000	84.6500	85.2000	-6.630%	14	252	+123.885%
2026-05-21	91.3500	95.4000	88.1000	91.2500	-4.749%	29	252	+109.041%
2026-05-20	97.4500	97.4500	95.8000	95.8000	-9.623%	12	252	+99.113%
2026-05-19	111.0000	111.0000	106.0000	106.0000	+9.211%	3	247	+79.953%
2026-05-18	97.4000	97.4000	97.0600	97.0600	+10.321%	2	247	+96.528%
2026-05-15	87.9800	87.9800	87.9800	87.9800	+13.332%	1	247	+116.811%
2026-05-14	77.6300	77.6300	77.6300	77.6300	+1.213%	1	244	+145.717%
2026-05-13	82.0300	82.0300	75.2500	76.7000	-16.558%	26	244	+148.696%
2026-05-12	91.9200	91.9200	91.9200	91.9200	+15.477%	2	244	+107.517%
2026-05-11	91.0500	94.9000	77.2700	79.6000	-10.862%	30	244	+139.636%
2026-05-08	93.4000	94.0000	87.4000	89.3000	-10.655%	44	237	+113.606%
2026-05-07	99.9300	103.9000	97.3000	99.9500	-8.261%	37	232	+90.845%
2026-05-06	112.7800	112.7800	107.3200	108.9500	-18.243%	3	229	+75.080%
2026-04-30	133.2600	133.2600	133.2600	133.2600	+11.338%	1	229	+43.141%
2026-04-22	116.3500	119.6900	116.3500	119.6900	+11.860%	7	228	+59.370%
2026-04-17	115.8500	115.8500	107.0000	107.0000	-29.928%	6	228	+78.271%
2026-04-13	152.7000	152.7000	152.7000	152.7000	-2.428%	1	228	+24.918%
2026-04-09	156.5000	156.5000	156.5000	156.5000	+2.744%	2	227	+21.885%
2026-04-08	147.0000	152.3200	147.0000	152.3200	-4.830%	5	225	+25.230%
2026-04-07	163.5500	163.5500	159.9200	160.0500	+3.780%	109	223	+19.182%
2026-04-06	136.3500	154.2200	136.3500	154.2200	+7.433%	10	257	+23.687%
2026-04-02	139.0000	143.5500	139.0000	143.5500	+10.636%	105	197	+32.881%
2026-04-01	129.7000	129.7500	129.7000	129.7500	-2.429%	2	197	+47.013%
2026-03-31	139.5000	140.5000	132.9800	132.9800	-7.007%	27	198	+43.443%
2026-03-30	140.0500	143.0000	140.0000	143.0000	+1.548%	7	188	+33.392%
2026-03-27	140.8200	140.8200	140.8200	140.8200	+8.549%	3	186	+35.457%
2026-03-26	129.7300	129.7300	129.7300	129.7300	+9.755%	10	186	+47.036%
2026-03-25	118.2000	118.2000	118.2000	118.2000	-8.372%	5	186	+61.379%
2026-03-23	129.0000	129.0000	129.0000	129.0000	+2.259%	1	191	+47.868%
2026-03-19	124.8600	126.1500	124.8600	126.1500	+10.999%	2	192	+51.209%
2026-03-18	113.5500	113.6500	113.5000	113.6500	-5.763%	18	192	+67.840%
2026-03-13	120.6000	120.6000	120.6000	120.6000	+12.774%	2	189	+58.167%
2026-03-11	106.9400	106.9400	106.9400	106.9400	-3.623%	2	190	+78.371%
2026-03-05	111.1200	111.1200	110.9600	110.9600	-0.840%	4	190	+71.909%
2026-02-24	111.9000	111.9000	111.9000	111.9000	-3.201%	1	189	+70.465%
2026-02-23	115.6000	115.6000	115.6000	115.6000	+2.756%	5	190	+65.009%
2026-02-20	112.5000	112.5000	112.5000	112.5000	-1.099%	1	195	+69.556%
2026-02-17	114.5000	114.5000	113.7500	113.7500	+3.165%	24	194	+67.692%
2026-02-09	110.2600	110.2600	110.2600	110.2600	-0.532%	1	194	+73.000%
2026-02-06	114.9000	114.9000	110.8500	110.8500	-9.065%	8	194	+72.079%
2026-02-05	121.8500	129.0000	121.8500	121.9000	+10.048%	34	191	+56.481%
2026-02-04	110.3000	110.7700	110.3000	110.7700	+4.599%	15	205	+72.204%
2026-02-03	105.9000	105.9000	105.9000	105.9000	+4.140%	1	203	+80.123%
2026-01-30	98.8800	101.6900	98.8800	101.6900	-5.158%	3	203	+87.580%
2026-01-29	102.4000	107.7500	102.4000	107.2200	+6.158%	4	200	+77.905%
2026-01-28	101.0000	101.0000	101.0000	101.0000	+0.899%	1	197	+88.861%
2026-01-26	100.1000	100.1000	100.1000	100.1000	+4.696%	1	197	+90.559%
2026-01-22	98.6500	98.6500	95.6100	95.6100	-5.290%	13	197	+99.508%
2026-01-21	100.9000	100.9500	100.9000	100.9500	-4.674%	2	181	+88.955%
2026-01-20	105.9000	105.9000	105.9000	105.9000	+7.382%	4	181	+80.123%
2026-01-16	100.9900	101.2000	98.6200	98.6200	-2.017%	7	180	+93.419%
2026-01-15	100.6500	100.6500	100.6500	100.6500	-2.988%	1	180	+89.518%
2026-01-14	103.7500	103.7500	103.7500	103.7500	+5.662%	1	179	+83.855%
2026-01-09	98.1900	98.1900	98.1900	98.1900	-7.061%	1	179	+94.266%
2026-01-08	106.3000	106.3000	105.6500	105.6500	+0.734%	3	179	+80.549%
2026-01-07	104.8800	104.8800	104.8800	104.8800	-2.036%	1	178	+81.875%
2026-01-06	105.8500	107.0600	105.8500	107.0600	+11.719%	2	179	+78.171%
2026-01-05	96.6200	96.6200	95.8300	95.8300	-8.725%	14	166	+99.050%
2026-01-02	98.7000	105.8500	98.7000	104.9900	+6.373%	52	166	+81.684%
2025-12-31	98.7000	98.7000	98.7000	98.7000	+2.016%	4	168	+93.262%
2025-12-30	97.0500	97.0500	96.7500	96.7500	+1.842%	6	168	+97.158%
2025-12-29	95.0000	95.0000	95.0000	95.0000	+6.538%	1	162	+100.789%
2025-12-26	88.3500	89.1700	88.3500	89.1700	+3.146%	2	163	+113.917%
2025-12-24	86.4500	86.4500	86.4500	86.4500	+0.313%	1	163	+120.648%
2025-12-22	85.4000	88.0500	83.8500	86.1800	-5.328%	26	163	+121.339%
2025-12-19	91.0400	91.0400	91.0300	91.0300	-0.568%	20	153	+109.546%
2025-12-17	89.4300	91.5500	89.4300	91.5500	+2.176%	11	147	+108.356%
2025-12-16	93.8200	95.8000	89.6000	89.6000	-5.485%	22	137	+112.891%
2025-12-15	94.2900	94.8000	93.3000	94.8000	-9.108%	59	126	+101.213%
2025-12-12	107.3200	107.3200	104.3000	104.3000	+2.205%	11	83	+82.886%
2025-12-10	104.1000	104.1000	102.0500	102.0500	-4.178%	9	82	+86.918%
2025-12-09	106.5000	106.5000	106.5000	106.5000	+1.816%	1	83	+79.108%
2025-12-04	104.6000	104.6000	104.6000	104.6000	-4.300%	1	82	+82.361%
2025-12-03	109.3000	109.3000	109.3000	109.3000	-5.987%	1	81	+74.520%
2025-12-02	116.2600	116.2600	116.2600	116.2600	-4.509%	1	81	+64.072%
2025-11-26	121.7500	121.7500	121.7500	121.7500	-17.681%	1	81	+56.674%
2025-11-21	147.9000	147.9000	147.9000	147.9000	+21.638%	4	81	+28.972%
2025-11-20	126.0600	126.0600	121.5900	121.5900	+2.694%	2	77	+56.880%
2025-11-10	119.6000	119.6000	116.9000	118.4000	+1.335%	6	77	+61.106%
2025-10-30	116.8400	116.8400	116.8400	116.8400	-7.673%	1	79	+63.257%
2025-10-23	126.5000	126.5500	126.5000	126.5500	+0.437%	2	78	+50.731%
2025-10-16	126.0000	126.0000	126.0000	126.0000	-0.340%	1	76	+51.389%
2025-10-15	121.8500	126.4300	121.8500	126.4300	-1.733%	4	76	+50.874%
2025-10-13	128.6600	128.6600	128.6600	128.6600	+2.764%	1	76	+48.259%
2025-10-09	125.2000	125.2000	125.2000	125.2000	-3.006%	3	75	+52.356%
2025-10-03	129.0800	129.0800	129.0800	129.0800	+12.195%	2	78	+47.777%
2025-10-01	117.8000	117.9000	114.9000	115.0500	-7.702%	21	77	+65.797%
2025-09-30	124.6500	124.6500	124.6500	124.6500	-2.274%	4	71	+53.028%
2025-09-26	127.5500	127.5500	127.5500	127.5500	-2.893%	1	71	+49.549%
2025-09-25	131.3500	131.3500	131.3500	131.3500	+4.329%	1	70	+45.223%
2025-09-24	125.5600	125.9000	125.5600	125.9000	-3.154%	4	70	+51.509%
2025-09-22	130.0000	130.0000	130.0000	130.0000	-4.024%	1	69	+46.731%
2025-09-18	135.4500	135.4500	135.3500	135.4500	-1.059%	73	68	+40.827%
2025-09-15	136.9000	136.9000	136.9000	136.9000	-8.305%	5	12	+39.335%
2025-09-12	149.3000	149.3000	149.3000	149.3000	-8.545%	15	12	+27.763%
2025-09-11	163.2500	163.2500	163.2500	163.2500	-6.393%	5	23	+16.845%
2025-09-09	174.4000	174.4000	174.4000	174.4000	-5.423%	15	28	+9.375%
2025-08-29	184.2500	184.4000	184.2500	184.4000	+3.253%	10	3	+3.444%
2025-08-28	178.5900	178.5900	178.5900	178.5900	+1.293%	2	3	+6.809%
2025-08-25	176.3100	176.3100	176.3100	176.3100	-3.735%	2	3	+8.190%
2025-08-14	183.1500	183.1500	183.1500	183.1500	0.000%	1	1	+4.150%