Dark

TSLA20260821P550
TSLA Aug 21 2026 550.00 Put (TSLA260821P00550000)
option OPRA

EOD

Jul 30, 2026

240.90-0.037%(-0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	240.9000	240.9000	240.9000	240.9000	-0.037%	5	2	0.000%
2026-07-24	240.9900	240.9900	240.9900	240.9900	+5.577%	1	3	-0.037%
2026-07-23	229.1000	229.3000	228.2500	228.2600	+31.996%	7,526	2	+5.538%
2026-07-22	172.9300	172.9300	172.9300	172.9300	+1.081%	10	1,384	+39.305%
2026-07-21	171.1500	171.1500	171.0800	171.0800	-2.050%	9	2,747	+40.811%
2026-07-20	165.2000	174.6600	165.2000	174.6600	+2.272%	26	2,738	+37.925%
2026-07-17	170.7500	170.7800	170.6300	170.7800	+7.294%	52	2,713	+41.059%
2026-07-16	159.3300	160.0000	159.1700	159.1700	+5.264%	177	2,663	+51.348%
2026-07-15	151.1500	151.2100	151.1500	151.2100	-3.614%	2	2,492	+59.315%
2026-07-13	151.4600	157.1900	151.4300	156.8800	+8.816%	860	2,491	+53.557%
2026-07-09	156.1500	156.3100	144.1700	144.1700	+7.590%	71	1,633	+67.094%
2026-07-06	148.6600	148.6600	134.0000	134.0000	-16.019%	42	1,574	+79.776%
2026-07-02	151.6000	159.5600	151.6000	159.5600	+32.613%	2	1,559	+50.978%
2026-07-01	120.3200	120.3200	120.3200	120.3200	-6.329%	2	1,559	+100.216%
2026-06-30	134.8000	134.8000	128.4500	128.4500	-9.606%	7	1,561	+87.544%
2026-06-29	157.5200	157.5200	142.1000	142.1000	-16.338%	14	1,557	+69.529%
2026-06-26	170.1900	170.1900	169.8500	169.8500	+0.640%	57	1,546	+41.831%
2026-06-24	167.4200	168.9500	166.3500	168.7700	-0.395%	931	1,533	+42.739%
2026-06-23	159.9000	170.9200	159.9000	169.4400	+16.702%	466	608	+42.174%
2026-06-22	145.1900	145.1900	145.1900	145.1900	-7.909%	1	143	+65.921%
2026-06-18	158.9300	158.9300	157.6600	157.6600	+2.343%	4	160	+52.797%
2026-06-17	152.7000	154.0500	152.7000	154.0500	+9.379%	2	160	+56.378%
2026-06-15	140.8400	140.8400	140.8400	140.8400	-6.685%	1	160	+71.045%
2026-06-12	150.9300	150.9300	150.9300	150.9300	-9.270%	1	160	+59.610%
2026-06-11	166.3500	166.3500	166.3500	166.3500	-0.687%	16	160	+44.815%
2026-06-10	165.7900	167.5000	165.7900	167.5000	+8.071%	26	160	+43.821%
2026-06-09	153.6700	158.1400	153.6700	154.9900	-2.797%	5	136	+55.429%
2026-06-05	144.2500	159.4500	144.2500	159.4500	+18.877%	3	136	+51.082%
2026-06-02	140.3100	140.3100	134.1300	134.1300	-3.015%	3	135	+79.602%
2026-06-01	134.2500	138.3000	134.2500	138.3000	+15.250%	8	136	+74.187%
2026-05-29	120.0000	120.0000	120.0000	120.0000	+1.712%	1	130	+100.750%
2026-05-28	117.9800	117.9800	117.9800	117.9800	+2.369%	1	129	+104.187%
2026-05-27	115.2500	115.2500	115.2500	115.2500	-19.293%	3	129	+109.024%
2026-05-20	143.7100	143.7100	142.8000	142.8000	+21.017%	21	126	+68.697%
2026-05-14	118.6000	118.6000	117.9000	118.0000	+3.102%	46	134	+104.153%
2026-05-13	114.4500	114.4500	114.4500	114.4500	-12.265%	10	91	+110.485%
2026-05-12	130.4500	130.4500	130.4500	130.4500	+10.861%	10	91	+84.668%
2026-05-11	135.0000	135.0000	117.6700	117.6700	-10.971%	22	91	+104.725%
2026-05-08	130.4000	132.1700	130.4000	132.1700	-24.668%	11	118	+82.265%
2026-04-30	181.1600	181.1600	175.4500	175.4500	+13.194%	41	108	+37.304%
2026-04-17	160.8800	160.8800	155.0000	155.0000	-23.559%	4	88	+55.419%
2026-04-10	202.7700	202.7700	202.7700	202.7700	+6.772%	1	84	+18.805%
2026-04-02	189.9100	189.9100	189.9100	189.9100	-2.360%	1	85	+26.850%
2026-03-30	197.0000	197.0000	194.5000	194.5000	+2.073%	3	85	+23.856%
2026-03-27	190.7600	190.7600	190.5500	190.5500	+10.785%	2	86	+26.424%
2026-03-26	172.0000	172.0000	172.0000	172.0000	+1.932%	2	87	+40.058%
2026-03-24	172.7500	172.7500	168.7400	168.7400	-0.741%	9	88	+42.764%
2026-03-23	168.0000	171.7500	168.0000	170.0000	-5.408%	16	81	+41.706%
2026-03-20	180.1700	180.1700	179.7200	179.7200	+14.874%	19	71	+34.042%
2026-03-18	156.6000	156.6000	156.4500	156.4500	-0.849%	11	52	+53.979%
2026-03-16	157.4600	157.7900	157.4600	157.7900	+6.709%	2	59	+52.671%
2026-03-11	147.8700	147.8700	147.8700	147.8700	-3.391%	1	59	+62.913%
2026-03-10	153.1200	153.1200	153.0600	153.0600	-10.107%	3	60	+57.389%
2026-03-09	171.8300	171.8300	170.2700	170.2700	+9.852%	2	61	+41.481%
2026-02-27	155.0000	155.0000	155.0000	155.0000	+0.013%	1	59	+55.419%
2026-02-26	154.9800	154.9800	154.9800	154.9800	+7.625%	1	60	+55.439%
2026-02-25	144.0000	144.0000	144.0000	144.0000	-4.160%	1	60	+67.292%
2026-02-20	150.2500	150.2500	150.2500	150.2500	+4.682%	5	60	+60.333%
2026-02-13	143.5300	143.5300	143.5300	143.5300	-4.663%	1	59	+67.839%
2026-02-06	150.5500	150.5500	150.5500	150.5500	-7.285%	4	59	+60.013%
2026-02-05	162.3800	162.3800	162.3800	162.3800	+17.667%	1	55	+48.356%
2026-01-30	138.0000	138.0000	138.0000	138.0000	+6.861%	1	55	+74.565%
2026-01-23	129.1400	129.1400	129.1400	129.1400	-10.270%	2	56	+86.542%
2026-01-20	143.8800	143.9200	143.8800	143.9200	+9.695%	2	56	+67.385%
2026-01-05	131.2000	131.2000	131.2000	131.2000	-2.815%	1	55	+83.613%
2025-12-31	135.0000	135.0000	135.0000	135.0000	+3.109%	1	55	+78.444%
2025-12-30	130.9300	130.9300	130.9300	130.9300	+10.331%	1	55	+83.991%
2025-12-24	118.6700	118.6700	118.6700	118.6700	+2.745%	1	54	+103.000%
2025-12-22	115.5000	115.5000	115.5000	115.5000	-5.753%	1	54	+108.571%
2025-12-18	122.5500	122.5500	122.5500	122.5500	-3.390%	7	53	+96.573%
2025-12-17	126.8500	126.8500	126.8500	126.8500	-1.169%	1	43	+89.909%
2025-12-16	126.7000	128.3500	126.2500	128.3500	+0.470%	13	43	+87.690%
2025-12-15	127.7500	127.7500	127.7500	127.7500	-6.108%	10	30	+88.571%
2025-12-12	136.0600	136.0600	136.0600	136.0600	-3.195%	1	30	+77.054%
2025-12-09	140.5500	140.5500	140.5500	140.5500	-8.621%	5	29	+71.398%
2025-12-01	153.8100	153.8100	153.8100	153.8100	-1.023%	2	31	+56.622%
2025-11-10	155.4000	155.4000	155.4000	155.4000	-5.761%	1	31	+55.019%
2025-11-07	164.9000	164.9000	164.9000	164.9000	+16.176%	2	31	+46.089%
2025-11-03	141.9400	141.9400	141.9400	141.9400	-9.937%	15	16	+69.720%
2025-10-24	157.9000	157.9000	157.6000	157.6000	-2.716%	2	16	+52.855%
2025-10-23	164.6300	164.6300	162.0000	162.0000	+2.253%	2	14	+48.704%
2025-10-15	158.4300	158.4300	158.4300	158.4300	-2.804%	2	13	+52.055%
2025-10-09	163.0000	163.0000	163.0000	163.0000	+0.160%	1	13	+47.791%
2025-09-26	162.7400	162.7400	162.7400	162.7400	+2.384%	1	12	+48.028%
2025-09-24	159.0000	159.0000	158.9500	158.9500	-0.687%	3	11	+51.557%
2025-09-22	160.6600	160.6600	160.0500	160.0500	0.000%	8	8	+50.515%