Dark

TSLA20260918P135
TSLA Sep 18 2026 135.00 Put (TSLA260918P00135000)
option OPRA

EOD

Jul 29, 2026

0.2200+10.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.2200	0.1800	0.2200	+10.000%	7	182	0.000%
2026-07-28	0.2200	0.2200	0.2000	0.2000	-16.667%	2	182	+10.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	+4.348%	1	180	-8.333%
2026-07-24	0.2300	0.2300	0.2300	0.2300	+9.524%	1	180	-4.348%
2026-07-23	0.2400	0.2500	0.1800	0.2100	+75.000%	15	179	+4.762%
2026-07-22	0.1200	0.1200	0.1200	0.1200	-36.842%	1	174	+83.333%
2026-07-21	0.1900	0.1900	0.1900	0.1900	+18.750%	1	175	+15.789%
2026-07-16	0.1600	0.1600	0.1600	0.1600	-20.000%	1	174	+37.500%
2026-07-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	175	+10.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+5.263%	1	174	+10.000%
2026-07-08	0.2300	0.2300	0.1900	0.1900	-13.636%	2	175	+15.789%
2026-07-07	0.2100	0.2200	0.2100	0.2200	0.000%	2	174	0.000%
2026-07-06	0.2500	0.2500	0.2200	0.2200	-12.000%	2	176	0.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-3.846%	1	175	-12.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-7.143%	1	175	-15.385%
2026-06-30	0.2900	0.2900	0.2800	0.2800	+27.273%	2	174	-21.429%
2026-06-29	0.2300	0.2300	0.2200	0.2200	-35.294%	2	175	0.000%
2026-06-25	0.3400	0.3400	0.3400	0.3400	+3.030%	1	174	-35.294%
2026-06-24	0.3300	0.3300	0.3300	0.3300	+13.793%	1	175	-33.333%
2026-06-23	0.2900	0.2900	0.2900	0.2900	-35.556%	1	176	-24.138%
2026-06-11	0.4500	0.4500	0.4500	0.4500	0.000%	2	175	-51.111%
2026-06-10	0.4500	0.4500	0.4500	0.4500	0.000%	1	173	-51.111%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+21.622%	10	172	-51.111%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-24.490%	2	162	-40.541%
2026-05-21	0.4900	0.4900	0.4900	0.4900	+4.255%	6	162	-55.102%
2026-05-08	0.4700	0.4700	0.4700	0.4700	0.000%	1	162	-53.191%
2026-05-07	0.4700	0.4700	0.4700	0.4700	-9.615%	1	162	-53.191%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-24.638%	1	162	-57.692%
2026-04-23	0.6600	0.7100	0.6600	0.6900	+11.290%	4	162	-68.116%
2026-04-22	0.6200	0.6200	0.6200	0.6200	-13.889%	1	163	-64.516%
2026-04-21	0.7200	0.7200	0.7200	0.7200	+7.463%	2	166	-69.444%
2026-04-17	0.7100	0.7100	0.6700	0.6700	-21.176%	4	166	-67.164%
2026-04-16	0.8500	0.8500	0.8500	0.8500	+2.410%	1	169	-74.118%
2026-04-15	0.9200	0.9200	0.8300	0.8300	-30.833%	6	169	-73.494%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	164	-81.667%
2026-04-09	1.2900	1.2900	1.2500	1.2500	-13.793%	3	165	-82.400%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-4.605%	6	162	-84.828%
2026-03-27	1.5100	1.5200	1.5100	1.5200	+10.145%	2	159	-85.526%
2026-03-26	1.3800	1.3800	1.3800	1.3800	-9.211%	1	158	-84.058%
2026-03-20	1.5200	1.5200	1.5200	1.5200	+12.593%	2	158	-85.526%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-16.667%	1	158	-83.704%
2026-02-06	1.6200	1.6200	1.6200	1.6200	+10.959%	3	158	-86.420%
2026-02-03	1.4600	1.4600	1.4600	1.4600	+1.389%	1	161	-84.932%
2026-02-02	1.4400	1.4400	1.4400	1.4400	-29.412%	1	161	-84.722%
2026-01-06	2.0100	2.0400	2.0100	2.0400	-17.409%	4	160	-89.216%
2025-12-15	2.4700	2.4700	2.4700	2.4700	-2.372%	5	156	-91.093%
2025-12-09	2.5300	2.5300	2.5300	2.5300	-10.284%	3	151	-91.304%
2025-12-02	2.8200	2.8200	2.8200	2.8200	-11.875%	2	154	-92.199%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-8.571%	2	156	-93.125%
2025-11-17	3.3100	3.5000	3.3100	3.5000	-4.110%	2	154	-93.714%
2025-11-14	3.6500	3.6500	3.6500	3.6500	+4.286%	7	154	-93.973%
2025-11-13	3.2600	3.5000	3.2600	3.5000	+10.063%	2	154	-93.714%
2025-11-10	3.1800	3.1800	3.1800	3.1800	-6.195%	2	156	-93.082%
2025-11-05	3.3900	3.3900	3.3900	3.3900	+2.727%	1	155	-93.510%
2025-11-03	3.3000	3.3000	3.3000	3.3000	+17.438%	1	154	-93.333%
2025-10-27	2.8100	2.8100	2.8100	2.8100	-1.748%	5	154	-92.171%
2025-10-23	2.8600	2.8600	2.8600	2.8600	-17.579%	2	154	-92.308%
2025-10-10	3.1000	3.4700	3.1000	3.4700	+13.770%	2	156	-93.660%
2025-10-07	3.0900	3.0900	3.0500	3.0500	-1.613%	2	155	-92.787%
2025-10-06	3.1000	3.1000	3.1000	3.1000	-2.208%	1	155	-92.903%
2025-09-25	3.1700	3.1700	3.1700	3.1700	+3.934%	1	154	-93.060%
2025-09-17	3.0500	3.0500	3.0500	3.0500	-15.978%	2	154	-92.787%
2025-09-11	3.6300	3.6300	3.6300	3.6300	-9.250%	3	154	-93.939%
2025-09-05	4.0000	4.0000	4.0000	4.0000	-15.789%	1	151	-94.500%
2025-08-20	4.7500	4.7500	4.7500	4.7500	-6.126%	15	152	-95.368%
2025-07-25	5.0600	5.0600	5.0600	5.0600	-0.784%	1	152	-95.652%
2025-07-24	5.0000	5.1000	5.0000	5.1000	+2.000%	2	153	-95.686%
2025-07-23	5.0000	5.0000	5.0000	5.0000	-2.913%	1	152	-95.600%
2025-07-22	5.2000	5.2000	5.1500	5.1500	-10.435%	16	152	-95.728%
2025-07-10	5.8000	5.8000	5.7500	5.7500	-6.958%	4	153	-96.174%
2025-07-09	6.1800	6.1800	6.1800	6.1800	-9.118%	1	157	-96.440%
2025-07-07	6.8000	6.8000	6.8000	6.8000	+4.615%	1	156	-96.765%
2025-07-02	6.5000	6.5000	6.5000	6.5000	-10.591%	5	155	-96.615%
2025-07-01	7.2700	7.2700	7.2700	7.2700	+11.332%	1	160	-96.974%
2025-06-27	6.5300	6.5300	6.5300	6.5300	-8.028%	1	160	-96.631%
2025-06-25	7.1100	7.1100	7.0500	7.1000	+3.650%	6	159	-96.901%
2025-06-23	6.8500	6.8500	6.8500	6.8500	-14.907%	50	155	-96.788%
2025-06-11	7.9200	8.0500	7.9200	8.0500	-14.815%	2	140	-97.267%
2025-06-09	10.1000	10.1000	9.4500	9.4500	-0.106%	20	140	-97.672%
2025-06-06	9.3000	9.4600	9.3000	9.4600	-23.586%	92	136	-97.674%
2025-06-05	11.5700	12.3800	11.5700	12.3800	+69.589%	4	93	-98.223%
2025-05-28	7.3000	7.3000	7.3000	7.3000	-8.750%	30	93	-96.986%
2025-05-23	8.0000	8.0000	8.0000	8.0000	+4.575%	30	111	-97.250%
2025-05-22	7.6500	7.6500	7.6500	7.6500	-0.649%	25	111	-97.124%
2025-05-20	7.8000	7.8000	7.7000	7.7000	-1.660%	2	130	-97.143%
2025-05-14	7.8300	7.8300	7.8300	7.8300	-13.000%	1	129	-97.190%
2025-05-12	9.0500	9.0500	9.0000	9.0000	-12.536%	2	128	-97.556%
2025-05-09	10.3700	10.3700	10.2800	10.2900	-5.596%	8	128	-97.862%
2025-05-08	10.9000	10.9000	10.9000	10.9000	-7.627%	1	128	-97.982%
2025-05-06	11.8000	11.8000	11.8000	11.8000	-1.912%	10	128	-98.136%
2025-04-28	11.7000	12.0300	11.6000	12.0300	-18.716%	222	138	-98.171%
2025-04-23	14.8000	14.8000	14.8000	14.8000	-9.314%	1	38	-98.514%
2025-04-22	16.3100	16.3200	16.3000	16.3200	+1.241%	30	38	-98.652%
2025-04-09	16.1200	16.1200	16.1200	16.1200	-7.036%	2	61	-98.635%
2025-04-08	17.3400	17.3400	17.3400	17.3400	-21.182%	2	63	-98.731%
2025-04-07	22.0000	22.0000	22.0000	22.0000	+23.388%	2	61	-99.000%
2025-04-04	17.8300	17.8300	17.8300	17.8300	+19.264%	2	63	-98.766%
2025-04-03	14.9500	14.9500	14.9500	14.9500	-0.993%	2	64	-98.528%
2025-04-02	15.1000	15.1000	15.1000	15.1000	+9.025%	2	63	-98.543%
2025-03-26	14.0000	14.0000	13.8500	13.8500	+4.528%	30	63	-98.412%
2025-03-25	13.3500	13.3500	13.2500	13.2500	-5.357%	2	37	-98.340%
2025-03-24	13.9500	14.0000	13.9500	14.0000	-19.540%	21	36	-98.429%
2025-03-19	17.4000	17.4000	17.4000	17.4000	-4.132%	25	35	-98.736%
2025-03-18	19.3000	19.3000	18.1500	18.1500	-1.090%	15	60	-98.788%
2025-03-13	18.0500	18.3500	18.0500	18.3500	0.000%	60	0	-98.801%