Dark

TSLA20260918P125
TSLA Sep 18 2026 125.00 Put (TSLA260918P00125000)
option OPRA

EOD

Jul 29, 2026

0.1800+20.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.1800	0.1800	0.1800	+20.000%	1	184	0.000%
2026-07-28	0.1600	0.1600	0.1500	0.1500	-16.667%	11	185	+20.000%
2026-07-27	0.2100	0.2100	0.1800	0.1800	+5.882%	2	185	0.000%
2026-07-24	0.1900	0.1900	0.1700	0.1700	0.000%	2	186	+5.882%
2026-07-23	0.1700	0.1700	0.1300	0.1700	+30.769%	3	186	+5.882%
2026-07-22	0.1100	0.1300	0.1100	0.1300	-13.333%	2	187	+38.462%
2026-07-21	0.1700	0.1700	0.1500	0.1500	0.000%	6	186	+20.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-6.250%	1	190	+20.000%
2026-07-15	0.1500	0.1600	0.1500	0.1600	-5.882%	4	191	+12.500%
2026-07-13	0.1800	0.1800	0.1700	0.1700	0.000%	3	194	+5.882%
2026-07-08	0.1800	0.1800	0.1700	0.1700	-5.556%	2	192	+5.882%
2026-07-07	0.1900	0.1900	0.1800	0.1800	-5.263%	2	192	0.000%
2026-07-06	0.2000	0.2000	0.1900	0.1900	-13.636%	5	192	-5.263%
2026-07-02	0.2000	0.2200	0.2000	0.2200	+10.000%	4	192	-18.182%
2026-06-30	0.2400	0.2400	0.2000	0.2000	+5.263%	2	192	-10.000%
2026-06-29	0.2300	0.2300	0.1900	0.1900	-24.000%	2	193	-5.263%
2026-06-26	0.2700	0.2700	0.2500	0.2500	-3.846%	2	193	-28.000%
2026-06-24	0.2700	0.2700	0.2600	0.2600	0.000%	13	192	-30.769%
2026-06-23	0.2200	0.2600	0.2200	0.2600	0.000%	2	199	-30.769%
2026-06-18	0.3000	0.3000	0.2600	0.2600	0.000%	3	197	-30.769%
2026-06-17	0.2600	0.2600	0.2300	0.2600	+4.000%	3	197	-30.769%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-10.714%	10	197	-28.000%
2026-06-15	0.2800	0.2800	0.2800	0.2800	-26.316%	1	194	-35.714%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-9.524%	1	194	-52.632%
2026-06-04	0.4200	0.4200	0.4200	0.4200	+23.529%	3	194	-57.143%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-10.526%	1	194	-47.059%
2026-05-22	0.3800	0.3800	0.3800	0.3800	-7.317%	1	195	-52.632%
2026-05-21	0.4100	0.4100	0.4100	0.4100	-16.327%	9	195	-56.098%
2026-05-19	0.4900	0.4900	0.4900	0.4900	+48.485%	1	195	-63.265%
2026-05-08	0.3300	0.3300	0.3300	0.3300	-25.000%	1	194	-45.455%
2026-05-07	0.4400	0.4400	0.4400	0.4400	-12.000%	1	195	-59.091%
2026-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	196	-64.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-23.077%	10	196	-64.000%
2026-04-24	0.5900	0.6500	0.5500	0.6500	+6.557%	5	186	-72.308%
2026-04-23	0.5400	0.6300	0.5300	0.6100	0.000%	7	191	-70.492%
2026-04-20	0.6100	0.6100	0.6100	0.6100	-39.000%	1	186	-70.492%
2026-04-15	1.0000	1.0000	1.0000	1.0000	0.000%	1	187	-82.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-10.714%	1	188	-82.000%
2026-04-08	1.0600	1.1200	1.0600	1.1200	-6.667%	6	188	-83.929%
2026-04-07	1.2700	1.2700	1.2000	1.2000	+3.448%	2	187	-85.000%
2026-04-06	1.1600	1.1600	1.1600	1.1600	-18.881%	1	185	-84.483%
2026-03-30	1.4300	1.4300	1.4300	1.4300	+9.160%	1	184	-87.413%
2026-03-27	1.3100	1.3100	1.3100	1.3100	+24.762%	1	183	-86.260%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-16.000%	12	183	-82.857%
2026-03-20	1.2500	1.2500	1.2500	1.2500	+5.932%	2	183	-85.600%
2026-03-11	1.2000	1.2000	1.1800	1.1800	-7.813%	2	181	-84.746%
2026-03-02	1.2900	1.3000	1.0900	1.2800	+0.787%	15	181	-85.938%
2026-02-23	1.2200	1.2700	1.2100	1.2700	-6.618%	16	196	-85.827%
2026-02-13	1.3600	1.3600	1.3600	1.3600	-0.730%	75	169	-86.765%
2026-02-12	1.3800	1.3800	1.3700	1.3700	-8.667%	52	169	-86.861%
2026-02-05	1.5900	1.5900	1.5000	1.5000	+4.895%	6	202	-88.000%
2026-02-04	1.4300	1.4300	1.4300	1.4300	+19.167%	25	198	-87.413%
2026-02-03	1.2100	1.2100	1.2000	1.2000	-1.639%	41	198	-85.000%
2026-02-02	1.2200	1.2200	1.2200	1.2200	+6.087%	6	214	-85.246%
2026-01-28	1.1500	1.1500	1.1500	1.1500	+2.679%	3	208	-84.348%
2026-01-27	1.1200	1.1200	1.1200	1.1200	-36.000%	5	205	-83.929%
2026-01-06	1.7000	1.7500	1.7000	1.7500	+2.941%	2	205	-89.714%
2026-01-02	1.7000	1.7000	1.7000	1.7000	-6.077%	1	204	-89.412%
2025-12-22	1.8100	1.8100	1.8100	1.8100	-13.810%	1	203	-90.055%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-0.474%	20	202	-91.429%
2025-12-15	2.1100	2.1100	2.1100	2.1100	-4.955%	10	182	-91.469%
2025-12-12	2.2400	2.2400	2.2200	2.2200	-11.905%	3	172	-91.892%
2025-12-01	2.5200	2.5200	2.5200	2.5200	-15.152%	1	171	-92.857%
2025-11-14	2.9700	2.9700	2.9700	2.9700	-10.000%	40	170	-93.939%
2025-11-06	3.1000	3.3000	3.1000	3.3000	+25.475%	2	170	-94.545%
2025-10-29	2.5600	2.6300	2.5600	2.6300	+5.200%	2	169	-93.156%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+4.167%	2	169	-92.800%
2025-10-23	2.4900	2.4900	2.4000	2.4000	-18.919%	12	169	-92.500%
2025-10-13	2.9100	2.9600	2.9100	2.9600	+18.876%	4	179	-93.919%
2025-09-18	2.4900	2.4900	2.4900	2.4900	-3.861%	3	179	-92.771%
2025-09-15	2.6000	2.6000	2.5900	2.5900	-21.515%	24	182	-93.050%
2025-09-08	3.3000	3.3000	3.3000	3.3000	-9.589%	2	182	-94.545%
2025-08-29	3.6500	3.6500	3.6500	3.6500	-3.947%	5	179	-95.068%
2025-08-22	3.7200	3.8000	3.7200	3.8000	-0.524%	2	179	-95.263%
2025-08-19	3.8200	3.8200	3.8200	3.8200	-2.551%	2	179	-95.288%
2025-08-11	3.9300	3.9400	3.9200	3.9200	-0.254%	52	177	-95.408%
2025-08-08	3.9300	3.9300	3.9300	3.9300	+2.344%	8	218	-95.420%
2025-08-07	3.8400	3.8400	3.8400	3.8400	-0.775%	4	218	-95.313%
2025-07-28	3.8600	3.8700	3.8600	3.8700	-2.025%	8	214	-95.349%
2025-07-25	3.9600	3.9600	3.9500	3.9500	-5.952%	40	206	-95.443%
2025-07-24	4.1500	4.2000	4.1500	4.2000	-9.677%	4	166	-95.714%
2025-07-10	4.7600	4.7700	4.6500	4.6500	-10.577%	3	165	-96.129%
2025-07-08	5.1500	5.2000	5.1500	5.2000	-10.959%	3	167	-96.538%
2025-07-07	6.1000	6.1000	5.8400	5.8400	-6.109%	3	168	-96.918%
2025-07-01	6.2200	6.2200	6.2200	6.2200	+15.613%	1	167	-97.106%
2025-06-30	5.3300	5.3800	5.3300	5.3800	-4.610%	2	167	-96.654%
2025-06-24	5.5200	5.6400	5.5200	5.6400	-18.849%	2	167	-96.809%
2025-06-10	6.9500	6.9500	6.9500	6.9500	-14.514%	1	167	-97.410%
2025-06-05	6.9000	8.1300	6.9000	8.1300	+31.767%	2	168	-97.786%
2025-05-30	6.1700	6.1700	6.1700	6.1700	-0.484%	2	166	-97.083%
2025-05-28	6.2000	6.2000	6.2000	6.2000	0.000%	1	166	-97.097%
2025-05-21	6.3000	6.3000	6.2000	6.2000	-4.615%	5	165	-97.097%
2025-05-19	6.5000	6.5000	6.5000	6.5000	-0.763%	3	162	-97.231%
2025-05-16	6.5500	6.5500	6.5500	6.5500	+1.080%	4	162	-97.252%
2025-05-15	6.7000	6.7000	6.4800	6.4800	-0.308%	13	160	-97.222%
2025-05-14	6.5000	6.5000	6.5000	6.5000	-24.594%	5	173	-97.231%
2025-05-09	8.6400	8.6900	8.5500	8.6200	-10.674%	12	168	-97.912%
2025-05-07	9.6500	9.6500	9.6500	9.6500	-2.030%	1	168	-98.135%
2025-05-06	9.8500	9.8500	9.8500	9.8500	-4.831%	1	167	-98.173%
2025-04-30	10.3500	10.3500	10.3500	10.3500	-3.271%	1	167	-98.261%
2025-04-25	10.7000	10.7000	10.7000	10.7000	-6.957%	120	166	-98.318%
2025-04-24	11.5900	11.5900	11.5000	11.5000	-9.091%	4	181	-98.435%
2025-04-23	12.2000	12.6500	12.2000	12.6500	-17.266%	6	181	-98.577%
2025-04-21	15.4200	15.4200	15.2900	15.2900	+18.988%	20	182	-98.823%
2025-04-15	13.0000	13.1000	12.7500	12.8500	-3.745%	91	181	-98.599%
2025-04-14	13.4200	13.4200	13.3500	13.3500	-28.418%	4	96	-98.652%
2025-04-09	18.6500	18.6500	18.6500	18.6500	-3.518%	60	94	-99.035%
2025-04-08	15.3600	19.3300	15.3600	19.3300	+19.247%	20	34	-99.069%
2025-04-04	14.8000	16.2100	14.8000	16.2100	+28.142%	22	44	-98.890%
2025-04-03	12.7200	12.8500	12.6500	12.6500	-2.317%	6	38	-98.577%
2025-04-01	12.9500	12.9500	12.9500	12.9500	-2.778%	5	38	-98.610%
2025-03-31	13.3200	13.3200	13.3200	13.3200	+19.462%	5	38	-98.649%
2025-03-25	11.2000	11.2000	11.1500	11.1500	-22.569%	3	33	-98.386%
2025-03-19	14.7000	14.7000	14.3000	14.4000	-5.263%	18	30	-98.750%
2025-03-12	14.8500	15.2000	14.8500	15.2000	-6.289%	12	13	-98.816%
2025-03-11	16.2200	16.2200	16.2200	16.2200	0.000%	1	1	-98.890%