Dark

TSLA20260918P110
TSLA Sep 18 2026 110.00 Put (TSLA260918P00110000)
option OPRA

EOD

Jul 31, 2026

0.1200-25.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1500	0.1200	0.1200	-25.000%	2	573	0.000%
2026-07-29	0.1500	0.1600	0.1300	0.1600	+45.455%	3	573	-25.000%
2026-07-28	0.2000	0.2000	0.1100	0.1100	-15.385%	8	573	+9.091%
2026-07-27	0.2900	0.2900	0.1300	0.1300	0.000%	3	570	-7.692%
2026-07-24	0.1700	0.1700	0.1300	0.1300	+18.182%	5	571	-7.692%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-8.333%	1	571	+9.091%
2026-07-22	0.1500	0.1500	0.1200	0.1200	-14.286%	2	570	0.000%
2026-07-21	0.1400	0.1400	0.1400	0.1400	+16.667%	2	570	-14.286%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-20.000%	11	570	0.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+7.143%	1	570	-20.000%
2026-07-15	0.1300	0.1400	0.1300	0.1400	+16.667%	5	569	-14.286%
2026-07-14	0.1100	0.1200	0.0700	0.1200	+20.000%	100	572	0.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-16.667%	4	502	+20.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-14.286%	1	500	0.000%
2026-07-07	0.1300	0.1400	0.1300	0.1400	+16.667%	2	501	-14.286%
2026-07-06	0.1300	0.1300	0.1200	0.1200	-7.692%	2	500	0.000%
2026-06-30	0.1400	0.1400	0.1300	0.1300	-18.750%	2	500	-7.692%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-15.789%	2	500	-25.000%
2026-06-24	0.1600	0.1900	0.1600	0.1900	0.000%	2	498	-36.842%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+11.765%	1	499	-36.842%
2026-06-22	0.1500	0.1700	0.1500	0.1700	+6.250%	13	499	-29.412%
2026-06-18	0.1900	0.1900	0.1600	0.1600	-11.111%	2	497	-25.000%
2026-06-17	0.1500	0.1800	0.1500	0.1800	-25.000%	2	497	-33.333%
2026-05-29	0.2900	0.2900	0.2400	0.2400	-27.273%	2	497	-50.000%
2026-05-21	0.3300	0.3300	0.3300	0.3300	+22.222%	24	496	-63.636%
2026-05-14	0.2700	0.3000	0.2600	0.2700	-22.857%	15	520	-55.556%
2026-05-06	0.3500	0.3500	0.3500	0.3500	+12.903%	1	510	-65.714%
2026-05-05	0.3100	0.3100	0.3100	0.3100	-13.889%	1	510	-61.290%
2026-04-29	0.4200	0.4200	0.3600	0.3600	+5.882%	51	509	-66.667%
2026-04-28	0.3400	0.3400	0.3400	0.3400	-22.727%	10	539	-64.706%
2026-04-27	0.4400	0.4400	0.4400	0.4400	0.000%	40	549	-72.727%
2026-04-22	0.4900	0.4900	0.4400	0.4400	+7.317%	11	549	-72.727%
2026-04-21	0.4100	0.4100	0.4100	0.4100	-4.651%	1	549	-70.732%
2026-04-20	0.4500	0.4500	0.4300	0.4300	-27.119%	25	549	-72.093%
2026-04-14	0.5900	0.5900	0.5900	0.5900	-6.349%	10	546	-79.661%
2026-04-13	0.6300	0.6300	0.6300	0.6300	-14.865%	1	536	-80.952%
2026-04-10	0.8000	0.8000	0.7400	0.7400	-19.565%	10	537	-83.784%
2026-04-07	0.9200	0.9200	0.9200	0.9200	+2.222%	3	532	-86.957%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+3.448%	1	532	-86.667%
2026-04-02	0.8700	0.8700	0.8700	0.8700	-13.861%	3	531	-86.207%
2026-03-30	0.9800	1.0100	0.9800	1.0100	+3.061%	4	531	-88.119%
2026-03-27	0.9800	0.9800	0.9800	0.9800	+20.988%	1	531	-87.755%
2026-03-25	0.8100	0.8100	0.8100	0.8100	-15.625%	1	531	-85.185%
2026-03-20	0.9000	0.9600	0.9000	0.9600	+20.000%	3	532	-87.500%
2026-03-18	0.7900	0.8000	0.6700	0.8000	-1.235%	24	532	-85.000%
2026-03-17	0.8100	0.8100	0.8100	0.8100	-19.000%	3	545	-85.185%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+5.263%	2	542	-88.000%
2026-03-11	0.9500	0.9500	0.9500	0.9500	-5.000%	1	540	-87.368%
2026-03-09	1.0500	1.0500	1.0000	1.0000	+19.048%	6	541	-88.000%
2026-03-06	0.8400	0.8400	0.8400	0.8400	-7.692%	15	536	-85.714%
2026-03-04	0.9100	0.9100	0.9100	0.9100	-9.000%	3	521	-86.813%
2026-03-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	521	-88.000%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-5.660%	5	521	-88.000%
2026-02-17	1.0600	1.0600	1.0600	1.0600	+7.071%	6	521	-88.679%
2026-02-09	0.9900	0.9900	0.9900	0.9900	-13.158%	1	515	-87.879%
2026-02-05	1.1400	1.1400	1.1400	1.1400	+32.558%	1	516	-89.474%
2026-01-28	0.8600	0.8600	0.8600	0.8600	-1.149%	10	515	-86.047%
2026-01-27	0.8700	0.8700	0.8700	0.8700	-7.447%	1	515	-86.207%
2026-01-15	0.9400	0.9600	0.9400	0.9400	-12.150%	226	516	-87.234%
2026-01-14	1.0000	1.0700	1.0000	1.0700	+3.883%	11	649	-88.785%
2026-01-13	1.0400	1.0400	1.0300	1.0300	0.000%	13	648	-88.350%
2026-01-12	1.1000	1.1000	0.9100	1.0300	-4.630%	112	647	-88.350%
2026-01-09	1.0900	1.1000	1.0700	1.0800	-6.087%	110	646	-88.889%
2026-01-07	1.1600	1.1600	1.1300	1.1500	-4.959%	126	566	-89.565%
2026-01-06	1.2100	1.2100	1.2100	1.2100	-4.724%	1	642	-90.083%
2026-01-05	1.2600	1.2700	1.2300	1.2700	-3.053%	131	643	-90.551%
2025-12-31	1.3200	1.3200	1.3100	1.3100	+4.800%	2	692	-90.840%
2025-12-26	1.2500	1.2500	1.2500	1.2500	-8.759%	1	692	-90.400%
2025-12-23	1.3700	1.3700	1.3700	1.3700	-9.272%	1	692	-91.241%
2025-12-19	1.5100	1.5100	1.5100	1.5100	-7.927%	1	691	-92.053%
2025-12-15	1.6400	1.6400	1.6400	1.6400	-3.529%	11	692	-92.683%
2025-12-12	1.7000	1.7000	1.7000	1.7000	-3.409%	2	703	-92.941%
2025-12-10	1.7600	1.7600	1.7600	1.7600	-7.368%	10	705	-93.182%
2025-12-03	1.8700	1.9000	1.8700	1.9000	-6.404%	15	715	-93.684%
2025-12-01	2.0300	2.0300	2.0300	2.0300	-11.354%	1	725	-94.089%
2025-11-17	2.2700	2.2900	2.2700	2.2900	-4.583%	6	725	-94.760%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+12.676%	4	728	-95.000%
2025-11-11	2.1300	2.1300	2.1300	2.1300	-18.077%	1	728	-94.366%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-0.383%	1	727	-95.385%
2025-11-06	2.6100	2.6100	2.6100	2.6100	+13.478%	1	727	-95.402%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+7.477%	1	726	-94.783%
2025-10-31	2.1400	2.1400	2.1400	2.1400	+1.905%	1	725	-94.393%
2025-10-29	2.0500	2.1000	2.0500	2.1000	+1.449%	2	725	-94.286%
2025-10-28	2.0100	2.0700	1.9800	2.0700	+8.947%	3	726	-94.203%
2025-10-27	1.9900	1.9900	1.8300	1.9000	+3.261%	11	728	-93.684%
2025-10-24	1.8400	1.8400	1.8400	1.8400	-5.155%	10	728	-93.478%
2025-10-23	2.0300	2.0300	1.9400	1.9400	-14.912%	26	728	-93.814%
2025-10-16	2.2800	2.2800	2.2800	2.2800	+3.167%	1	727	-94.737%
2025-10-07	2.2100	2.2100	2.2100	2.2100	+3.756%	1	726	-94.570%
2025-10-06	2.1300	2.1300	2.1300	2.1300	-6.579%	1	726	-94.366%
2025-10-03	2.2400	2.2800	2.2400	2.2800	+2.703%	3	726	-94.737%
2025-09-30	2.1000	2.2200	2.1000	2.2200	+5.714%	204	728	-94.595%
2025-09-26	2.1500	2.1500	2.1000	2.1000	+6.599%	136	547	-94.286%
2025-09-24	2.0100	2.0200	1.9700	1.9700	-2.956%	10	411	-93.909%
2025-09-22	1.9300	2.0300	1.9200	2.0300	-0.490%	160	411	-94.089%
2025-09-16	1.9300	2.0400	1.9300	2.0400	-12.069%	2	262	-94.118%
2025-09-11	2.3200	2.3200	2.3200	2.3200	-2.929%	3	260	-94.828%
2025-09-10	2.3900	2.3900	2.3900	2.3900	-6.275%	10	258	-94.979%
2025-09-05	2.5200	2.5500	2.5200	2.5500	-1.544%	2	248	-95.294%
2025-08-28	2.5900	2.5900	2.5900	2.5900	-6.835%	3	247	-95.367%
2025-08-22	2.7500	2.7800	2.7500	2.7800	-4.467%	2	250	-95.683%
2025-08-11	2.9000	2.9100	2.8500	2.9100	+0.692%	3	250	-95.876%
2025-08-08	2.8900	2.8900	2.8900	2.8900	-5.246%	1	249	-95.848%
2025-07-31	3.0500	3.0500	3.0500	3.0500	-1.613%	2	248	-96.066%
2025-07-24	2.9800	3.1000	2.9800	3.1000	-4.615%	4	246	-96.129%
2025-07-17	3.2500	3.2800	3.2500	3.2500	-17.722%	3	243	-96.308%
2025-07-02	3.9500	3.9500	3.9500	3.9500	-9.195%	102	243	-96.962%
2025-07-01	4.3500	4.3500	4.3000	4.3500	+3.571%	13	187	-97.241%
2025-06-23	4.3500	4.3500	4.1500	4.2000	-10.256%	4	181	-97.143%
2025-06-20	4.3900	4.6800	4.3900	4.6800	-3.704%	4	182	-97.436%
2025-06-13	4.8600	4.8600	4.8600	4.8600	-3.762%	2	182	-97.531%
2025-06-11	4.8000	5.0500	4.8000	5.0500	-15.833%	7	182	-97.624%
2025-06-06	6.0500	6.0500	5.8000	6.0000	+5.263%	10	181	-98.000%
2025-06-05	5.7000	5.7000	5.7000	5.7000	+34.118%	1	177	-97.895%
2025-06-03	4.3300	4.3300	4.2400	4.2500	-4.494%	69	176	-97.176%
2025-05-30	4.4500	4.4500	4.4500	4.4500	-3.261%	4	158	-97.303%
2025-05-29	4.6000	4.6000	4.6000	4.6000	-1.288%	1	158	-97.391%
2025-05-28	4.6000	4.6600	4.6000	4.6600	-6.800%	3	158	-97.425%
2025-05-23	4.9500	5.0000	4.9500	5.0000	+3.093%	12	160	-97.600%
2025-05-22	4.8500	4.8500	4.8500	4.8500	+2.105%	40	160	-97.526%
2025-05-21	4.6000	4.7500	4.6000	4.7500	-4.040%	41	160	-97.474%
2025-05-20	4.9500	4.9500	4.9500	4.9500	+3.125%	50	199	-97.576%
2025-05-19	4.8000	4.8000	4.8000	4.8000	0.000%	2	149	-97.500%
2025-05-15	4.8000	4.8000	4.8000	4.8000	-2.041%	20	149	-97.500%
2025-05-14	4.9000	4.9000	4.9000	4.9000	-2.000%	6	166	-97.551%
2025-05-13	5.0700	5.0700	5.0000	5.0000	-8.257%	2	168	-97.600%
2025-05-12	5.4500	5.4500	5.4300	5.4500	-14.844%	4	169	-97.798%
2025-05-09	6.4900	6.4900	6.3500	6.4000	-1.690%	16	168	-98.125%
2025-05-08	6.4700	6.5100	6.4700	6.5100	-6.331%	3	168	-98.157%
2025-05-07	6.9500	6.9500	6.9500	6.9500	-5.313%	1	167	-98.273%
2025-04-28	7.6000	7.6000	7.3400	7.3400	-4.675%	6	167	-98.365%
2025-04-25	8.2500	8.2500	7.7000	7.7000	-11.494%	42	168	-98.442%
2025-04-24	8.7000	8.7000	8.7000	8.7000	-2.247%	1	148	-98.621%
2025-04-23	9.4000	9.4000	8.9000	8.9000	-13.926%	3	147	-98.652%
2025-04-22	10.5000	10.5000	10.3300	10.3400	-9.852%	194	147	-98.839%
2025-04-21	11.4700	11.4700	11.4700	11.4700	+1.956%	1	67	-98.954%
2025-04-16	11.3000	11.3000	11.2500	11.2500	-7.787%	3	68	-98.933%
2025-04-10	12.2000	12.2000	12.2000	12.2000	-5.426%	1	68	-99.016%
2025-04-08	11.7000	12.9000	11.2000	12.9000	-1.149%	3	67	-99.070%
2025-04-07	15.6200	15.7000	13.0500	13.0500	+4.567%	27	66	-99.080%
2025-04-04	12.6000	12.6000	11.8500	12.4800	+41.017%	108	77	-99.038%
2025-03-27	8.8500	8.8500	8.8500	8.8500	-2.747%	1	55	-98.644%
2025-03-26	9.0500	9.1000	9.0500	9.1000	+3.763%	4	54	-98.681%
2025-03-24	8.9000	8.9000	8.7700	8.7700	-18.267%	2	53	-98.632%
2025-03-19	11.0500	11.0500	10.7300	10.7300	-8.291%	2	52	-98.882%
2025-03-18	11.7000	11.7000	11.7000	11.7000	+11.429%	1	52	-98.974%
2025-03-17	10.5000	10.5000	10.5000	10.5000	-0.474%	1	52	-98.857%
2025-03-12	10.5500	10.5500	10.5500	10.5500	-8.658%	1	52	-98.863%
2025-03-11	11.5500	11.5500	11.5500	11.5500	-6.098%	1	50	-98.961%
2025-03-10	12.1800	12.3000	12.1800	12.3000	+56.688%	11	50	-99.024%
2025-03-06	7.8500	7.8500	7.8500	7.8500	-10.286%	1	49	-98.471%
2025-03-04	8.7500	8.7500	8.7500	8.7500	+40.000%	1	49	-98.629%
2025-02-26	6.2500	6.2500	6.2500	6.2500	+16.822%	10	48	-98.080%
2025-02-25	5.3500	5.3500	5.3500	5.3500	+27.381%	4	34	-97.757%
2025-02-21	4.0500	4.2000	4.0500	4.2000	0.000%	4	34	-97.143%
2025-02-14	4.2000	4.2000	4.2000	4.2000	-4.545%	2	33	-97.143%
2025-02-13	4.4000	4.4000	4.4000	4.4000	-8.333%	2	31	-97.273%
2025-02-11	4.4500	4.8000	4.4500	4.8000	0.000%	31	31	-97.500%