Dark

TSLA20260918P130
TSLA Sep 18 2026 130.00 Put (TSLA260918P00130000)
option OPRA

EOD

Jul 30, 2026

0.2000+11.111%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2000	0.2000	0.2000	+11.111%	1	359	0.000%
2026-07-29	0.1700	0.1800	0.1700	0.1800	-5.263%	6	358	+11.111%
2026-07-28	0.1900	0.1900	0.1900	0.1900	0.000%	21	355	+5.263%
2026-07-27	0.2200	0.2200	0.1900	0.1900	-13.636%	8	373	+5.263%
2026-07-24	0.2100	0.2200	0.1900	0.2200	+15.789%	6	368	-9.091%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+72.727%	2	369	+5.263%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-35.294%	1	368	+81.818%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-5.556%	1	369	+17.647%
2026-07-16	0.1600	0.1800	0.1600	0.1800	0.000%	2	368	+11.111%
2026-07-15	0.1800	0.1800	0.1800	0.1800	+5.882%	1	369	+11.111%
2026-07-14	0.1800	0.1800	0.1700	0.1700	-29.167%	3	368	+17.647%
2026-07-02	0.2400	0.2400	0.2400	0.2400	+9.091%	4	371	-16.667%
2026-07-01	0.2200	0.2200	0.2200	0.2200	-15.385%	1	371	-9.091%
2026-06-30	0.2600	0.2600	0.2600	0.2600	+8.333%	2	371	-23.077%
2026-06-29	0.2300	0.2400	0.2100	0.2400	-22.581%	3	371	-16.667%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+14.815%	1	370	-35.484%
2026-06-23	0.2600	0.2700	0.2600	0.2700	+17.391%	4	371	-25.926%
2026-06-22	0.2400	0.2400	0.2300	0.2300	-11.538%	7	371	-13.043%
2026-06-18	0.2600	0.2600	0.2600	0.2600	-38.095%	4	369	-23.077%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+5.000%	10	369	-52.381%
2026-05-29	0.3600	0.4000	0.3600	0.4000	+2.564%	7	369	-50.000%
2026-05-28	0.3900	0.3900	0.3900	0.3900	+39.286%	1	367	-48.718%
2026-05-26	0.4000	0.4000	0.2800	0.2800	-40.426%	101	367	-28.571%
2026-05-21	0.4700	0.4700	0.4700	0.4700	-4.082%	6	452	-57.447%
2026-05-20	0.4900	0.4900	0.4900	0.4900	+6.522%	1	452	-59.184%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-13.208%	2	459	-56.522%
2026-04-29	0.5800	0.6000	0.5300	0.5300	-5.357%	110	459	-62.264%
2026-04-28	0.5600	0.5600	0.5600	0.5600	-13.846%	10	528	-64.286%
2026-04-23	0.5800	0.6700	0.5800	0.6500	-2.985%	6	538	-69.231%
2026-04-21	0.6700	0.6700	0.6700	0.6700	+1.515%	2	538	-70.149%
2026-04-20	0.6400	0.7300	0.6400	0.6600	-28.261%	101	538	-69.697%
2026-04-15	0.9100	0.9200	0.9100	0.9200	-17.117%	3	490	-78.261%
2026-04-10	1.1100	1.1100	1.1100	1.1100	-0.893%	1	487	-81.982%
2026-04-09	1.1200	1.1200	1.1200	1.1200	-18.841%	2	486	-82.143%
2026-04-07	1.3800	1.3800	1.3800	1.3800	+6.977%	1	486	-85.507%
2026-04-02	1.2900	1.2900	1.2900	1.2900	-14.000%	2	485	-84.496%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+7.143%	1	485	-86.667%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+20.690%	2	484	-85.714%
2026-03-17	1.1700	1.1800	1.1600	1.1600	-15.942%	4	484	-82.759%
2026-02-19	1.3800	1.3800	1.3800	1.3800	-18.824%	4	483	-85.507%
2026-02-05	1.5800	1.8000	1.5800	1.7000	+9.677%	108	479	-88.235%
2026-02-04	1.4500	1.5500	1.4500	1.5500	+15.672%	2	374	-87.097%
2026-02-03	1.3400	1.3400	1.3400	1.3400	-2.190%	1	373	-85.075%
2026-02-02	1.3700	1.3700	1.3700	1.3700	+3.788%	20	373	-85.401%
2026-01-29	1.2800	1.3500	1.2800	1.3200	+3.937%	4	373	-84.848%
2026-01-27	1.3900	1.3900	1.2700	1.2700	-12.414%	2	371	-84.252%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+11.538%	1	371	-86.207%
2026-01-16	1.3500	1.3500	1.3000	1.3000	-10.959%	11	379	-84.615%
2026-01-14	1.4600	1.4600	1.4600	1.4600	-0.680%	10	379	-86.301%
2026-01-12	1.4700	1.4700	1.4700	1.4700	-21.390%	4	379	-86.395%
2026-01-06	1.8600	1.8700	1.8600	1.8700	+1.081%	4	375	-89.305%
2025-12-24	1.8500	1.8500	1.8500	1.8500	-2.116%	1	372	-89.189%
2025-12-23	1.8900	1.8900	1.8900	1.8900	-11.682%	1	372	-89.418%
2025-12-18	2.1400	2.1400	2.1400	2.1400	-10.833%	2	372	-90.654%
2025-12-12	2.3900	2.4000	2.3900	2.4000	-16.955%	3	374	-91.667%
2025-11-25	2.8900	2.8900	2.8900	2.8900	-23.947%	1	373	-93.080%
2025-11-21	3.8000	3.8000	3.8000	3.8000	+16.923%	2	373	-94.737%
2025-11-20	3.2500	3.2500	3.2500	3.2500	-5.797%	1	374	-93.846%
2025-11-07	3.4500	3.4500	3.4500	3.4500	0.000%	3	374	-94.203%
2025-11-06	3.5900	3.5900	3.4500	3.4500	+9.524%	2	377	-94.203%
2025-11-04	3.1500	3.1500	3.1500	3.1500	+3.279%	1	376	-93.651%
2025-10-31	3.0500	3.0500	3.0500	3.0500	+0.993%	2	376	-93.443%
2025-10-30	3.0000	3.0200	3.0000	3.0200	+6.714%	3	374	-93.377%
2025-10-29	2.7800	2.8300	2.7800	2.8300	+0.355%	2	373	-92.933%
2025-10-21	2.8300	2.8300	2.8200	2.8200	-13.231%	3	374	-92.908%
2025-10-17	3.2500	3.2500	3.2500	3.2500	+9.428%	1	376	-93.846%
2025-10-09	2.9700	2.9700	2.9700	2.9700	-4.194%	1	377	-93.266%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+9.929%	1	378	-93.548%
2025-09-24	2.8200	2.8200	2.8200	2.8200	-4.730%	1	377	-92.908%
2025-09-23	2.9600	2.9600	2.9600	2.9600	+5.338%	1	377	-93.243%
2025-09-16	2.8100	2.8100	2.8100	2.8100	-3.436%	8	377	-92.883%
2025-09-15	2.9100	2.9100	2.9100	2.9100	-2.676%	1	377	-93.127%
2025-09-12	2.9900	2.9900	2.9900	2.9900	-10.210%	1	377	-93.311%
2025-09-11	3.3300	3.3300	3.3300	3.3300	-8.767%	2	377	-93.994%
2025-09-08	3.6500	3.6500	3.6500	3.6500	-2.667%	1	377	-94.521%
2025-09-03	3.7500	3.7500	3.7500	3.7500	-7.407%	1	378	-94.667%
2025-08-22	4.0500	4.0500	4.0500	4.0500	+1.250%	2	378	-95.062%
2025-08-18	4.0500	4.0500	4.0000	4.0000	-6.103%	9	378	-95.000%
2025-08-08	4.2600	4.2600	4.2600	4.2600	-8.779%	1	378	-95.305%
2025-08-05	4.6700	4.6700	4.6700	4.6700	-5.081%	1	378	-95.717%
2025-08-01	4.9200	4.9200	4.9200	4.9200	-5.385%	4	377	-95.935%
2025-07-10	5.3000	5.3000	5.2000	5.2000	-12.605%	3	373	-96.154%
2025-07-08	5.9500	5.9500	5.9500	5.9500	-5.854%	1	373	-96.639%
2025-07-07	6.3200	6.3200	6.3200	6.3200	+7.119%	1	373	-96.835%
2025-07-02	5.9000	5.9000	5.9000	5.9000	-9.231%	1	372	-96.610%
2025-07-01	6.8700	6.8700	6.5000	6.5000	-13.333%	2	372	-96.923%
2025-06-10	7.5300	7.5300	7.5000	7.5000	-9.639%	25	372	-97.333%
2025-06-09	8.9000	8.9000	8.3000	8.3000	-4.046%	66	360	-97.590%
2025-06-06	8.8500	9.0000	8.6500	8.6500	-18.087%	148	296	-97.688%
2025-06-05	10.5600	10.5600	10.5600	10.5600	+55.523%	1	257	-98.106%
2025-05-30	6.8000	6.8000	6.7900	6.7900	+4.301%	12	256	-97.054%
2025-05-29	6.5100	6.5100	6.5100	6.5100	-4.265%	1	259	-96.928%
2025-05-28	6.8200	6.8200	6.7500	6.8000	0.000%	3	259	-97.059%
2025-05-27	6.8000	6.8000	6.8000	6.8000	-6.077%	5	257	-97.059%
2025-05-23	7.3000	7.3000	7.2400	7.2400	+0.556%	14	263	-97.238%
2025-05-21	6.7500	7.2000	6.7500	7.2000	+4.046%	11	263	-97.222%
2025-05-20	6.9000	6.9200	6.9000	6.9200	-2.535%	2	273	-97.110%
2025-05-19	7.1000	7.1000	7.1000	7.1000	-0.281%	1	272	-97.183%
2025-05-15	7.1200	7.1200	7.1200	7.1200	-0.697%	12	272	-97.191%
2025-05-14	7.1700	7.1700	7.1700	7.1700	-1.103%	30	284	-97.211%
2025-05-13	7.4300	7.4300	7.2500	7.2500	-10.934%	2	305	-97.241%
2025-05-12	8.1500	8.1500	8.1400	8.1400	-13.312%	2	303	-97.543%
2025-05-09	9.2000	9.4400	9.2000	9.3900	-3.296%	10	301	-97.870%
2025-05-08	9.9000	9.9000	9.7100	9.7100	-10.342%	53	301	-97.940%
2025-05-06	10.8000	10.8300	10.7500	10.8300	+0.744%	3	349	-98.153%
2025-05-05	10.7500	10.7500	10.7500	10.7500	+4.776%	40	349	-98.140%
2025-05-02	10.4000	10.4000	10.2600	10.2600	-13.051%	104	389	-98.051%
2025-04-30	11.8000	11.8000	11.7400	11.8000	+10.075%	146	439	-98.305%
2025-04-28	10.9000	10.9000	10.7200	10.7200	-3.857%	19	378	-98.134%
2025-04-25	11.6500	11.6500	11.1500	11.1500	-11.858%	372	379	-98.206%
2025-04-24	12.6500	12.6500	12.6500	12.6500	-5.243%	2	272	-98.419%
2025-04-23	13.4500	13.4500	12.9400	13.3500	-11.589%	7	272	-98.502%
2025-04-22	15.2100	15.2100	15.1000	15.1000	-11.176%	5	269	-98.675%
2025-04-21	17.0000	17.0000	17.0000	17.0000	+12.137%	1	264	-98.824%
2025-04-17	15.1800	15.1800	15.1600	15.1600	-4.953%	11	275	-98.681%
2025-04-16	15.9500	15.9500	15.9500	15.9500	+13.442%	1	275	-98.746%
2025-04-15	14.1800	14.2800	13.9500	14.0600	-11.013%	89	275	-98.578%
2025-04-11	15.8000	15.8000	15.8000	15.8000	+10.490%	2	188	-98.734%
2025-04-09	19.5300	19.5300	14.3000	14.3000	-15.882%	14	187	-98.601%
2025-04-08	16.8000	17.0000	16.8000	17.0000	-14.787%	14	183	-98.824%
2025-04-07	20.0000	22.6500	19.9500	19.9500	+14.458%	7	189	-98.997%
2025-04-04	16.2400	17.4300	16.2400	17.4300	+27.226%	28	188	-98.853%
2025-04-03	13.4000	13.8500	13.4000	13.7000	+6.615%	24	180	-98.540%
2025-04-02	12.7000	12.8500	12.7000	12.8500	-20.137%	8	183	-98.444%
2025-03-31	16.0900	16.0900	16.0900	16.0900	+18.309%	1	182	-98.757%
2025-03-26	13.6000	13.6000	13.6000	13.6000	+11.020%	3	182	-98.529%
2025-03-25	12.2500	12.2500	12.2500	12.2500	-3.619%	1	182	-98.367%
2025-03-24	12.8000	12.8000	12.7000	12.7100	-13.655%	85	181	-98.426%
2025-03-21	14.7200	14.7200	14.7200	14.7200	-9.304%	6	138	-98.641%
2025-03-20	16.0700	16.2300	16.0700	16.2300	+4.172%	106	138	-98.768%
2025-03-19	15.5300	15.5800	15.5300	15.5800	-11.977%	62	144	-98.716%
2025-03-18	17.3800	17.7000	17.3800	17.7000	+18.474%	120	113	-98.870%
2025-03-17	14.9400	14.9400	14.9400	14.9400	-4.231%	1	33	-98.661%
2025-03-12	15.6000	15.6000	15.6000	15.6000	-10.602%	1	32	-98.718%
2025-03-11	18.4500	18.4500	17.4500	17.4500	+15.486%	25	31	-98.854%
2025-03-10	15.1100	15.1100	15.1100	15.1100	+11.103%	5	9	-98.676%
2025-03-07	12.0500	13.6000	12.0500	13.6000	+114.173%	10	4	-98.529%
2025-02-21	6.3500	6.3500	6.3500	6.3500	+11.404%	2	2	-96.850%
2025-02-20	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-96.491%