Dark

TSLA20260918P120
TSLA Sep 18 2026 120.00 Put (TSLA260918P00120000)
option OPRA

EOD

Jul 31, 2026

0.1200-14.286%(-0.0200)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1300	0.1500	0.1200	0.1200	-14.286%	263	2,153	0.000%
2026-07-30	0.1300	0.1400	0.1300	0.1400	0.000%	12	2,223	-14.286%
2026-07-29	0.1600	0.1600	0.1400	0.1400	0.000%	14	2,222	-14.286%
2026-07-28	0.1600	0.1600	0.1400	0.1400	-12.500%	266	2,215	-14.286%
2026-07-27	0.1800	0.1800	0.1600	0.1600	0.000%	4	2,125	-25.000%
2026-07-24	0.1500	0.1700	0.1500	0.1600	+6.667%	10	2,124	-25.000%
2026-07-23	0.2400	0.2500	0.1300	0.1500	+50.000%	13	2,121	-20.000%
2026-07-22	0.1200	0.1200	0.1000	0.1000	-33.333%	510	2,121	+20.000%
2026-07-21	0.1300	0.1600	0.1200	0.1500	+7.143%	22	1,795	-20.000%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,795	-14.286%
2026-07-15	0.3100	0.3100	0.1400	0.1500	+7.143%	54	1,795	-20.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-12.500%	10	1,795	-14.286%
2026-07-13	0.3000	0.3000	0.1600	0.1600	+14.286%	2	1,785	-25.000%
2026-07-10	0.1500	0.1500	0.1400	0.1400	-22.222%	10	1,785	-14.286%
2026-07-07	0.1800	0.1800	0.1800	0.1800	+5.882%	21	1,784	-33.333%
2026-07-01	0.1700	0.1700	0.1700	0.1700	0.000%	2	1,784	-29.412%
2026-06-30	0.1800	0.1800	0.1700	0.1700	-10.526%	2	1,784	-29.412%
2026-06-29	0.2100	0.2100	0.1900	0.1900	-13.636%	3	1,784	-36.842%
2026-06-26	0.2100	0.2300	0.1900	0.2200	0.000%	10	1,784	-45.455%
2026-06-23	0.2200	0.2500	0.2200	0.2200	-18.519%	403	1,778	-45.455%
2026-06-18	0.2400	0.2700	0.2100	0.2700	+35.000%	12	1,778	-55.556%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-37.500%	1	1,778	-40.000%
2026-06-08	0.3200	0.3200	0.3200	0.3200	+6.667%	2	1,778	-62.500%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,778	-60.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-35.897%	4	1,776	-52.000%
2026-05-22	0.3900	0.3900	0.3900	0.3900	0.000%	6	1,778	-69.231%
2026-05-21	0.3900	0.3900	0.3900	0.3900	-2.500%	9	1,778	-69.231%
2026-05-20	0.4300	0.4300	0.4000	0.4000	0.000%	5	1,778	-70.000%
2026-05-19	0.3500	0.4000	0.3500	0.4000	+14.286%	21	1,780	-70.000%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+16.667%	4	1,780	-65.714%
2026-05-15	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,780	-60.000%
2026-05-14	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,762	-64.706%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,762	-65.714%
2026-05-05	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,763	-69.231%
2026-05-04	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,764	-74.468%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-2.041%	2	1,764	-75.000%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-5.769%	3	1,766	-75.510%
2026-04-28	0.5100	0.5200	0.5100	0.5200	+1.961%	2	1,769	-76.923%
2026-04-24	0.5700	0.5700	0.5100	0.5100	-12.069%	2	1,768	-76.471%
2026-04-23	0.5300	0.5800	0.5300	0.5800	+3.571%	2	1,768	-79.310%
2026-04-21	0.5600	0.5600	0.5600	0.5600	+1.818%	2	1,768	-78.571%
2026-04-20	0.5600	0.5600	0.5500	0.5500	-12.698%	7	1,768	-78.182%
2026-04-16	0.6300	0.6300	0.6300	0.6300	-14.865%	175	1,762	-80.952%
2026-04-15	0.7400	0.7400	0.7400	0.7400	0.000%	2	1,812	-83.784%
2026-04-14	0.7400	0.7400	0.7400	0.7400	-11.905%	2	1,810	-83.784%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-8.696%	2	1,810	-85.714%
2026-04-10	0.9200	0.9200	0.9200	0.9200	-9.804%	21	1,810	-86.957%
2026-04-08	0.9700	1.0200	0.9700	1.0200	-12.821%	4	1,810	-88.235%
2026-04-07	1.1700	1.1700	1.1700	1.1700	+5.405%	2	1,810	-89.744%
2026-04-06	1.0400	1.1100	1.0400	1.1100	-4.310%	5	1,810	-89.189%
2026-04-02	1.0900	1.1600	1.0300	1.1600	+9.434%	8	1,808	-89.655%
2026-03-31	1.0600	1.0600	1.0600	1.0600	-15.873%	3	1,808	-88.679%
2026-03-27	1.2600	1.2600	1.2600	1.2600	+8.621%	15	1,805	-90.476%
2026-03-26	1.1600	1.1600	1.1600	1.1600	+0.870%	175	1,805	-89.655%
2026-03-20	1.1500	1.1500	1.0800	1.1500	+11.650%	4	1,660	-89.565%
2026-03-19	1.1500	1.1500	1.0300	1.0300	-2.830%	4	1,657	-88.350%
2026-03-16	1.0600	1.0600	1.0600	1.0600	-11.667%	1	1,656	-88.679%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+2.564%	1	1,656	-90.000%
2026-03-12	1.0800	1.1700	1.0800	1.1700	+5.405%	65	1,656	-89.744%
2026-03-11	1.0700	1.1100	1.0700	1.1100	+2.778%	38	1,666	-89.189%
2026-03-04	1.0700	1.0800	1.0700	1.0800	-5.263%	11	1,653	-88.889%
2026-03-03	1.1400	1.1400	1.1400	1.1400	+2.703%	1	1,642	-89.474%
2026-03-02	1.1100	1.1500	1.1000	1.1100	+2.778%	23	1,642	-89.189%
2026-02-27	1.0800	1.0800	1.0800	1.0800	-0.917%	151	1,642	-88.889%
2026-02-24	1.0600	1.0900	1.0600	1.0900	-3.540%	54	1,492	-88.991%
2026-02-20	1.1300	1.1300	1.1300	1.1300	-4.237%	42	1,496	-89.381%
2026-02-19	1.1700	1.1800	1.1700	1.1800	-1.667%	500	1,454	-89.831%
2026-02-18	1.1700	1.2000	1.1700	1.2000	-6.250%	23	955	-90.000%
2026-02-13	1.2800	1.2800	1.2800	1.2800	+0.787%	4	928	-90.625%
2026-02-12	1.1700	1.2700	1.1700	1.2700	+8.547%	104	928	-90.551%
2026-02-11	1.1700	1.1700	1.1700	1.1700	-1.681%	1	854	-89.744%
2026-02-09	1.2300	1.2300	1.1900	1.1900	-17.931%	5	853	-89.916%
2026-02-05	1.3500	1.4500	1.3500	1.4500	+7.407%	3	848	-91.724%
2026-02-04	1.2500	1.3500	1.2500	1.3500	+21.622%	5	848	-91.111%
2026-02-02	1.1300	1.1500	1.1100	1.1100	+0.909%	8	848	-89.189%
2026-01-29	1.1000	1.1000	1.1000	1.1000	+5.769%	62	847	-89.091%
2026-01-27	1.0400	1.0400	1.0400	1.0400	-3.704%	2	845	-88.462%
2026-01-26	1.0800	1.0800	1.0800	1.0800	+1.887%	1	845	-88.889%
2026-01-23	1.0800	1.0800	1.0600	1.0600	-11.667%	12	845	-88.679%
2026-01-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	841	-90.000%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-2.439%	40	841	-90.000%
2026-01-12	1.2300	1.2300	1.2300	1.2300	-19.608%	1	803	-90.244%
2026-01-05	1.5300	1.5300	1.5300	1.5300	-2.548%	60	743	-92.157%
2026-01-02	1.5700	1.5700	1.5700	1.5700	-2.484%	1	743	-92.357%
2025-12-30	1.6100	1.6100	1.6100	1.6100	+6.623%	1	743	-92.547%
2025-12-26	1.5100	1.5100	1.5100	1.5100	-8.485%	6	742	-92.053%
2025-12-23	1.6500	1.6500	1.6500	1.6500	-8.840%	2	748	-92.727%
2025-12-19	1.8100	1.8100	1.8100	1.8100	-2.688%	1	748	-93.370%
2025-12-18	1.8600	1.8600	1.8600	1.8600	-1.064%	2	748	-93.548%
2025-12-15	1.9300	1.9700	1.8800	1.8800	-11.737%	22	748	-93.617%
2025-12-08	2.1000	2.1300	2.1000	2.1300	+2.899%	4	755	-94.366%
2025-12-05	2.0700	2.0700	2.0700	2.0700	-5.046%	3	752	-94.203%
2025-12-04	2.1800	2.1800	2.1800	2.1800	-15.504%	12	749	-94.495%
2025-11-25	2.6900	2.6900	2.5800	2.5800	-12.542%	14	749	-95.349%
2025-11-21	2.9500	2.9500	2.9500	2.9500	+3.873%	2	749	-95.932%
2025-11-20	2.8400	2.8400	2.8400	2.8400	+4.029%	1	747	-95.775%
2025-11-17	2.6900	2.7300	2.6900	2.7300	-10.492%	2	748	-95.604%
2025-11-06	3.0000	3.0500	3.0000	3.0500	+15.094%	3	748	-96.066%
2025-11-04	2.6500	2.6500	2.6500	2.6500	+8.607%	1	750	-95.472%
2025-10-29	2.3700	2.4400	2.3700	2.4400	+3.830%	2	749	-95.082%
2025-10-24	2.3500	2.3500	2.3500	2.3500	-7.115%	10	749	-94.894%
2025-10-22	2.5300	2.5300	2.5300	2.5300	-5.597%	1	743	-95.257%
2025-10-10	2.6800	2.6800	2.6800	2.6800	+7.200%	1	742	-95.522%
2025-10-06	2.5000	2.5000	2.5000	2.5000	-6.367%	1	741	-95.200%
2025-10-03	2.6700	2.6700	2.6700	2.6700	+2.692%	1	740	-95.506%
2025-10-02	2.5000	2.6000	2.5000	2.6000	+7.438%	2	740	-95.385%
2025-10-01	2.4200	2.4200	2.4200	2.4200	+0.415%	1	740	-95.041%
2025-09-29	2.4100	2.4100	2.4100	2.4100	-2.033%	1	740	-95.021%
2025-09-23	2.4600	2.4600	2.4600	2.4600	+3.361%	1	741	-95.122%
2025-09-16	2.3100	2.3800	2.3100	2.3800	+0.847%	11	741	-94.958%
2025-09-15	2.3600	2.3600	2.3600	2.3600	-6.349%	400	741	-94.915%
2025-09-12	2.5200	2.5200	2.5200	2.5200	-23.171%	1	341	-95.238%
2025-08-29	3.2800	3.2800	3.2800	3.2800	-3.245%	2	340	-96.341%
2025-08-22	3.3000	3.3900	3.3000	3.3900	+2.727%	3	340	-96.460%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-4.348%	21	341	-96.364%
2025-08-12	3.4500	3.4500	3.4500	3.4500	-1.429%	1	341	-96.522%
2025-08-11	3.5000	3.5000	3.5000	3.5000	-7.895%	1	341	-96.571%
2025-08-04	3.8000	3.8000	3.8000	3.8000	+7.955%	1	340	-96.842%
2025-07-29	3.5200	3.5200	3.5200	3.5200	-2.762%	1	340	-96.591%
2025-07-25	3.6200	3.6200	3.6200	3.6200	-4.737%	10	341	-96.685%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-11.628%	10	341	-96.842%
2025-07-14	4.3000	4.3000	4.3000	4.3000	-19.173%	100	338	-97.209%
2025-07-07	5.2500	5.3200	5.2500	5.3200	-0.561%	11	244	-97.744%
2025-07-01	5.3500	5.3500	5.3500	5.3500	+8.081%	6	243	-97.757%
2025-06-27	4.9500	4.9500	4.9500	4.9500	-0.802%	22	239	-97.576%
2025-06-26	4.9900	4.9900	4.9900	4.9900	-1.772%	1	258	-97.595%
2025-06-24	4.9800	5.0800	4.9800	5.0800	-2.308%	2	258	-97.638%
2025-06-23	5.1500	5.2000	5.1000	5.2000	-11.111%	5	258	-97.692%
2025-06-16	5.8000	5.8500	5.8000	5.8500	-2.010%	2	258	-97.949%
2025-06-13	6.3000	6.3000	5.9700	5.9700	-2.610%	4	257	-97.990%
2025-06-11	5.9800	6.1300	5.9800	6.1300	-17.162%	2	255	-98.042%
2025-06-06	7.4000	7.4000	7.4000	7.4000	+37.291%	8	255	-98.378%
2025-06-03	5.3900	5.3900	5.3900	5.3900	-2.883%	2	255	-97.774%
2025-05-30	5.5500	5.5500	5.5500	5.5500	-2.972%	2	257	-97.838%
2025-05-28	5.7200	5.7200	5.7200	5.7200	+2.143%	1	257	-97.902%
2025-05-27	5.6000	5.6000	5.6000	5.6000	-4.274%	1	256	-97.857%
2025-05-22	5.9000	5.9000	5.8500	5.8500	+3.540%	20	255	-97.949%
2025-05-21	5.6500	5.6500	5.6500	5.6500	-5.833%	1	245	-97.876%
2025-05-20	6.0000	6.0000	6.0000	6.0000	0.000%	50	245	-98.000%
2025-05-16	5.9500	6.0000	5.9500	6.0000	+1.180%	4	195	-98.000%
2025-05-15	5.9900	5.9900	5.9000	5.9300	+0.508%	40	195	-97.976%
2025-05-14	5.9500	5.9500	5.9000	5.9000	-2.156%	2	195	-97.966%
2025-05-13	6.0600	6.0700	6.0100	6.0300	-11.971%	25	195	-98.010%
2025-05-12	6.8500	6.8500	6.8500	6.8500	-12.179%	3	215	-98.248%
2025-05-09	7.8900	7.8900	7.7500	7.8000	-7.910%	12	218	-98.462%
2025-05-07	8.5900	8.7500	8.4700	8.4700	-4.831%	6	221	-98.583%
2025-04-28	8.8200	8.9700	8.8000	8.9000	-3.471%	16	221	-98.652%
2025-04-25	9.2200	9.2200	9.2200	9.2200	-12.357%	36	232	-98.698%
2025-04-24	10.5200	10.5200	10.5200	10.5200	-3.041%	1	223	-98.859%
2025-04-23	10.9400	10.9400	10.7500	10.8500	-13.957%	4	222	-98.894%
2025-04-22	12.6000	12.6100	12.6000	12.6100	-10.567%	23	222	-99.048%
2025-04-21	13.9000	14.1000	13.9000	14.1000	+11.024%	6	222	-99.149%
2025-04-17	12.6500	12.7100	12.6000	12.7000	+8.085%	42	179	-99.055%
2025-04-15	11.6800	11.7500	11.6500	11.7500	-6.375%	3	179	-98.979%
2025-04-14	11.9500	12.5500	11.9500	12.5500	-21.069%	3	179	-99.044%
2025-04-09	15.9000	15.9000	15.9000	15.9000	+10.264%	1	181	-99.245%
2025-04-08	14.4200	14.4200	14.4200	14.4200	-12.073%	1	181	-99.168%
2025-04-07	16.6800	17.0900	16.4000	16.4000	+8.609%	23	181	-99.268%
2025-04-04	14.0000	15.1000	14.0000	15.1000	+32.456%	8	182	-99.205%
2025-04-03	11.7200	11.7200	11.4000	11.4000	-1.724%	50	183	-98.947%
2025-04-02	12.3300	12.3300	11.6000	11.6000	-10.425%	3	182	-98.966%
2025-03-31	13.5000	13.5000	12.9000	12.9500	+9.746%	53	182	-99.073%
2025-03-28	11.7000	11.8000	11.7000	11.8000	+6.115%	104	179	-98.983%
2025-03-26	10.9400	11.3300	10.9400	11.1200	+5.104%	55	179	-98.921%
2025-03-25	10.5800	10.5800	10.5800	10.5800	+0.284%	2	201	-98.866%
2025-03-24	10.6000	10.6500	10.5000	10.5500	-13.454%	402	201	-98.863%
2025-03-21	12.1900	12.1900	12.1900	12.1900	-13.238%	6	27	-99.016%
2025-03-18	14.7500	14.7500	14.0500	14.0500	+5.086%	21	24	-99.146%
2025-03-17	13.3700	13.3700	13.3700	13.3700	+2.846%	1	25	-99.102%
2025-03-12	13.0000	13.0000	13.0000	13.0000	+18.721%	1	25	-99.077%
2025-03-07	10.9500	10.9500	10.9500	10.9500	+15.263%	2	24	-98.904%
2025-03-05	9.5000	9.5000	9.5000	9.5000	-11.628%	1	23	-98.737%
2025-03-04	10.7500	10.7500	10.7500	10.7500	+22.857%	1	21	-98.884%
2025-03-03	8.7500	8.7500	8.7500	8.7500	+13.636%	1	21	-98.629%
2025-02-27	7.7000	7.7000	7.7000	7.7000	+14.074%	1	21	-98.442%
2025-02-26	6.7500	6.7500	6.7500	6.7500	+28.571%	1	21	-98.222%
2025-02-21	5.1000	5.2500	5.1000	5.2500	0.000%	44	22	-97.714%