Dark

TSLA20260918P140
TSLA Sep 18 2026 140.00 Put (TSLA260918P00140000)
option OPRA

EOD

Jul 31, 2026

0.21000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2100	0.2100	0.2100	0.2100	0.000%	2	914	0.000%
2026-07-30	0.2200	0.2200	0.2100	0.2100	-8.696%	3	914	0.000%
2026-07-29	0.2100	0.2300	0.2100	0.2300	+4.545%	11	911	-8.696%
2026-07-28	0.2400	0.2400	0.2100	0.2200	-4.348%	6	911	-4.545%
2026-07-27	0.2400	0.2400	0.2300	0.2300	-8.000%	119	910	-8.696%
2026-07-24	0.2500	0.2500	0.2400	0.2500	+13.636%	88	801	-16.000%
2026-07-23	0.2200	0.2200	0.2100	0.2200	+29.412%	47	868	-4.545%
2026-07-22	0.1700	0.1700	0.1500	0.1700	-15.000%	42	881	+23.529%
2026-07-21	0.1900	0.2100	0.1800	0.2000	-9.091%	93	854	+5.000%
2026-07-17	0.2200	0.2200	0.2200	0.2200	0.000%	1	776	-4.545%
2026-07-16	0.2200	0.2200	0.2200	0.2200	+15.789%	65	776	-4.545%
2026-07-15	0.2000	0.2000	0.1900	0.1900	-13.636%	2	776	+10.526%
2026-07-13	0.2000	0.2200	0.2000	0.2200	+4.762%	6	776	-4.545%
2026-07-09	0.2100	0.2100	0.2100	0.2100	-19.231%	1	780	0.000%
2026-07-08	0.2400	0.2600	0.2400	0.2600	+8.333%	2	781	-19.231%
2026-07-07	0.2600	0.2600	0.2400	0.2400	+14.286%	2	781	-12.500%
2026-07-06	0.3000	0.3000	0.2100	0.2100	-27.586%	2	782	0.000%
2026-07-02	0.3000	0.3000	0.2800	0.2900	+7.407%	126	718	-27.586%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-10.000%	2	718	-22.222%
2026-06-30	0.2700	0.3000	0.2700	0.3000	0.000%	4	718	-30.000%
2026-06-29	0.2700	0.3000	0.2700	0.3000	-9.091%	22	719	-30.000%
2026-06-24	0.3300	0.3300	0.3300	0.3300	-5.714%	1	718	-36.364%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+6.061%	201	719	-40.000%
2026-06-18	0.3300	0.3300	0.3300	0.3300	-5.714%	1	515	-36.364%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-2.778%	1	515	-40.000%
2026-06-15	0.3400	0.3600	0.3400	0.3600	-29.412%	10	515	-41.667%
2026-06-12	0.5100	0.5100	0.5100	0.5100	+2.000%	2	515	-58.824%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+11.111%	1	515	-58.000%
2026-06-08	0.4300	0.4500	0.4300	0.4500	0.000%	55	514	-53.333%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-10.000%	10	484	-53.333%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+19.048%	1	484	-58.000%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-4.545%	30	484	-50.000%
2026-05-29	0.4300	0.4400	0.4300	0.4400	-37.143%	5	484	-52.273%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+40.000%	1	483	-70.000%
2026-05-22	0.5500	0.5500	0.5000	0.5000	-16.667%	3	483	-58.000%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+33.333%	2	482	-65.000%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-16.667%	2	482	-53.333%
2026-05-05	0.5400	0.5400	0.5400	0.5400	-10.000%	1	484	-61.111%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-10.448%	2	486	-65.000%
2026-04-30	0.6700	0.6700	0.6700	0.6700	-4.286%	10	486	-68.657%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-4.110%	9	476	-70.000%
2026-04-23	0.7600	0.7600	0.7300	0.7300	+4.286%	3	478	-71.233%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-6.667%	1	478	-70.000%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-18.478%	1	478	-72.000%
2026-04-15	1.0000	1.0100	0.9200	0.9200	-13.208%	21	479	-77.174%
2026-04-14	1.0600	1.0600	1.0600	1.0600	-17.829%	3	482	-80.189%
2026-04-10	1.2900	1.2900	1.2900	1.2900	-5.147%	1	482	-83.721%
2026-04-09	1.3600	1.3600	1.3600	1.3600	-12.821%	1	482	-84.559%
2026-04-06	1.5400	1.5600	1.5400	1.5600	-4.294%	8	481	-86.538%
2026-04-02	1.5600	1.6300	1.5600	1.6300	+17.266%	3	477	-87.117%
2026-04-01	1.3900	1.3900	1.3900	1.3900	-13.665%	2	477	-84.892%
2026-03-31	1.6500	1.6500	1.6100	1.6100	-6.395%	35	477	-86.957%
2026-03-30	1.6700	1.7200	1.6700	1.7200	+1.176%	11	453	-87.791%
2026-03-27	1.7000	1.7000	1.7000	1.7000	+18.056%	1	453	-87.647%
2026-03-26	1.4400	1.4400	1.4400	1.4400	+1.408%	1	453	-85.417%
2026-03-19	1.4200	1.4200	1.4200	1.4200	+6.767%	1	453	-85.211%
2026-03-18	1.3300	1.3300	1.3300	1.3300	-3.623%	4	453	-84.211%
2026-03-17	1.3800	1.3800	1.3800	1.3800	-8.609%	1	450	-84.783%
2026-03-11	1.5100	1.5100	1.5100	1.5100	-13.714%	3	450	-86.093%
2026-03-09	1.7400	1.7500	1.7400	1.7500	+14.379%	17	448	-88.000%
2026-02-26	1.4700	1.5300	1.4700	1.5300	+2.000%	4	445	-86.275%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-1.961%	5	447	-86.000%
2026-02-20	1.5300	1.5300	1.5300	1.5300	-21.939%	2	444	-86.275%
2026-02-05	1.9600	1.9600	1.9600	1.9600	+27.273%	10	442	-89.286%
2026-02-03	1.5400	1.5400	1.5400	1.5400	+1.316%	1	442	-86.364%
2026-02-02	1.6000	1.6000	1.5200	1.5200	+1.333%	2	443	-86.184%
2026-01-27	1.5000	1.5000	1.5000	1.5000	+0.671%	5	442	-86.000%
2026-01-23	1.4900	1.4900	1.4900	1.4900	-32.883%	1	442	-85.906%
2026-01-06	2.2200	2.2200	2.2200	2.2200	+1.370%	3	441	-90.541%
2026-01-02	2.2100	2.2100	2.1900	2.1900	+3.302%	2	444	-90.411%
2025-12-29	2.1200	2.1200	2.1200	2.1200	-15.200%	1	444	-90.094%
2025-12-19	2.5000	2.5000	2.5000	2.5000	-3.846%	3	443	-91.600%
2025-12-17	2.5800	2.6000	2.5800	2.6000	-0.383%	21	443	-91.923%
2025-12-15	2.6100	2.6100	2.6100	2.6100	-17.143%	1	463	-91.954%
2025-12-02	3.1500	3.1500	3.1500	3.1500	+1.613%	1	464	-93.333%
2025-12-01	3.1500	3.1500	3.1000	3.1000	-5.488%	2	464	-93.226%
2025-11-26	3.2800	3.2800	3.2800	3.2800	-12.997%	29	477	-93.598%
2025-11-24	3.7700	3.7700	3.7700	3.7700	+1.344%	2	477	-94.430%
2025-11-19	3.5000	3.7200	3.5000	3.7200	-4.124%	2	479	-94.355%
2025-11-18	3.8800	3.8800	3.8800	3.8800	+7.778%	2	478	-94.588%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+4.348%	1	476	-94.167%
2025-11-10	3.4500	3.4500	3.4500	3.4500	-10.390%	1	476	-93.913%
2025-11-07	4.0000	4.0000	3.8500	3.8500	-4.938%	29	476	-94.545%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+25.776%	20	450	-94.815%
2025-10-30	3.1500	3.2800	3.1500	3.2200	+5.574%	14	450	-93.478%
2025-10-24	3.0500	3.0500	3.0500	3.0500	-10.294%	2	449	-93.115%
2025-10-22	3.4000	3.4000	3.4000	3.4000	-8.108%	20	448	-93.824%
2025-10-17	3.7000	3.7000	3.7000	3.7000	-7.268%	2	461	-94.324%
2025-10-10	3.7000	3.9900	3.7000	3.9900	+15.652%	25	459	-94.737%
2025-10-09	3.4500	3.4500	3.4500	3.4500	-7.754%	1	469	-93.913%
2025-10-03	3.7400	3.7400	3.7400	3.7400	+6.857%	5	469	-94.385%
2025-09-30	3.5000	3.5000	3.5000	3.5000	+4.478%	1	469	-94.000%
2025-09-16	3.3500	3.3500	3.3500	3.3500	-0.888%	1	468	-93.731%
2025-09-15	3.3800	3.3800	3.3800	3.3800	-4.789%	5	467	-93.787%
2025-09-12	3.5500	3.5500	3.5200	3.5500	-9.898%	3	472	-94.085%
2025-09-11	3.9800	3.9900	3.9400	3.9400	-9.425%	82	472	-94.670%
2025-09-08	4.3500	4.3500	4.3500	4.3500	-0.911%	1	541	-95.172%
2025-09-05	4.3900	4.3900	4.3900	4.3900	-3.728%	1	541	-95.216%
2025-09-03	4.5600	4.5600	4.5600	4.5600	+0.220%	6	542	-95.395%
2025-08-27	4.5500	4.5500	4.5500	4.5500	-1.728%	1	542	-95.385%
2025-08-26	4.6300	4.6300	4.6300	4.6300	-1.699%	1	543	-95.464%
2025-08-25	4.7100	4.7100	4.7100	4.7100	-14.051%	1	542	-95.541%
2025-08-20	5.4800	5.4800	5.4800	5.4800	+12.990%	2	542	-96.168%
2025-08-18	4.8500	4.8500	4.8500	4.8500	-3.000%	6	542	-95.670%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-1.961%	1	536	-95.800%
2025-08-11	5.1500	5.1700	5.1000	5.1000	-1.923%	129	536	-95.882%
2025-08-08	5.2000	5.2000	5.2000	5.2000	+1.961%	1	480	-95.962%
2025-08-07	5.1400	5.1400	5.1000	5.1000	-2.857%	6	480	-95.882%
2025-08-06	5.2500	5.2500	5.2500	5.2500	+2.140%	10	478	-96.000%
2025-07-28	5.1300	5.1400	5.1300	5.1400	-2.652%	8	478	-95.914%
2025-07-25	5.2900	5.2900	5.2800	5.2800	-6.549%	40	478	-96.023%
2025-07-24	5.5500	5.6500	5.5500	5.6500	+5.805%	5	478	-96.283%
2025-07-23	5.3400	5.3400	5.3400	5.3400	-7.931%	1	474	-96.067%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-8.228%	1	474	-96.379%
2025-07-11	6.3200	6.3200	6.3200	6.3200	-1.250%	1	473	-96.677%
2025-07-10	6.4000	6.4000	6.4000	6.4000	-18.987%	6	473	-96.719%
2025-07-01	7.9000	7.9000	7.9000	7.9000	+9.722%	1	468	-97.342%
2025-06-30	7.1500	7.2000	7.1500	7.2000	0.000%	2	469	-97.083%
2025-06-27	7.1300	7.2000	7.1300	7.2000	-1.370%	2	468	-97.083%
2025-06-26	7.3000	7.3000	7.3000	7.3000	+2.098%	1	469	-97.123%
2025-06-24	7.3000	7.3600	7.1500	7.1500	-3.117%	6	468	-97.063%
2025-06-23	7.3300	7.4400	7.3200	7.3800	-18.000%	6	473	-97.154%
2025-06-10	9.4000	9.4000	9.0000	9.0000	-13.043%	36	470	-97.667%
2025-06-09	10.3500	10.3500	10.3500	10.3500	-10.234%	91	465	-97.971%
2025-06-05	8.8000	11.5300	8.7700	11.5300	+45.765%	9	499	-98.179%
2025-05-28	7.9100	7.9100	7.9100	7.9100	-7.485%	1	496	-97.345%
2025-05-22	8.5500	8.5500	8.5500	8.5500	-0.581%	1	496	-97.544%
2025-05-21	8.0900	8.6000	8.0900	8.6000	+2.994%	11	497	-97.558%
2025-05-20	8.3500	8.3500	8.3500	8.3500	-1.765%	5	487	-97.485%
2025-05-19	8.5700	8.6100	8.5000	8.5000	+2.163%	7	482	-97.529%
2025-05-16	8.3200	8.3200	8.3200	8.3200	-2.118%	2	477	-97.476%
2025-05-15	8.4500	8.5000	8.4500	8.5000	-0.468%	11	476	-97.529%
2025-05-14	8.5400	8.5400	8.5400	8.5400	-24.089%	1	487	-97.541%
2025-05-09	11.1500	11.3500	11.1000	11.2500	-5.858%	720	488	-98.133%
2025-05-08	11.9500	11.9500	11.9500	11.9500	-3.629%	1	233	-98.243%
2025-05-02	12.4000	12.4000	12.4000	12.4000	-1.038%	2	232	-98.306%
2025-05-01	12.5300	12.5300	12.5300	12.5300	-5.219%	1	232	-98.324%
2025-04-30	13.2200	13.2200	13.2200	13.2200	+1.692%	1	233	-98.411%
2025-04-29	13.0500	13.0500	13.0000	13.0000	+1.801%	100	232	-98.385%
2025-04-28	12.9000	12.9600	12.7700	12.7700	-1.314%	83	132	-98.356%
2025-04-25	13.9000	13.9000	12.9400	12.9400	-17.051%	322	80	-98.377%
2025-04-23	15.6000	15.6000	15.6000	15.6000	-12.360%	1	81	-98.654%
2025-04-22	18.5000	18.5000	17.8000	17.8000	-7.292%	3	81	-98.820%
2025-04-09	22.3000	22.3500	19.2000	19.2000	-17.241%	109	80	-98.906%
2025-04-07	23.2000	23.2000	23.2000	23.2000	+11.969%	1	41	-99.095%
2025-04-04	20.2400	20.7200	20.2400	20.7200	+31.389%	4	41	-98.986%
2025-04-01	17.1400	17.1400	15.7700	15.7700	-12.921%	6	42	-98.668%
2025-03-31	18.1100	18.1100	18.1100	18.1100	+9.096%	5	42	-98.840%
2025-03-28	16.6500	16.6500	16.6000	16.6000	+14.089%	4	39	-98.735%
2025-03-27	14.5500	14.5500	14.5500	14.5500	-4.339%	1	40	-98.557%
2025-03-24	16.4000	16.4000	15.2100	15.2100	-13.185%	5	40	-98.619%
2025-03-21	17.5200	17.5200	17.5200	17.5200	-6.809%	2	41	-98.801%
2025-03-20	18.8000	18.8000	18.8000	18.8000	+3.070%	1	40	-98.883%
2025-03-17	18.2400	18.2400	18.2400	18.2400	-0.055%	6	39	-98.849%
2025-03-12	18.7000	18.7000	18.2500	18.2500	-10.539%	3	39	-98.849%
2025-03-10	17.3300	20.4500	17.3300	20.4000	+36.000%	3	40	-98.971%
2025-03-06	14.1500	15.0000	14.1500	15.0000	-1.639%	26	25	-98.600%
2025-03-04	15.2000	15.2500	15.2000	15.2500	+37.387%	13	25	-98.623%
2025-03-03	11.4000	11.4000	11.1000	11.1000	+16.352%	7	14	-98.108%
2025-02-26	9.5400	9.5400	9.5400	9.5400	-4.885%	1	8	-97.799%
2025-02-25	10.0300	10.0300	10.0300	10.0300	+29.419%	1	7	-97.906%
2025-02-24	7.7500	7.7500	7.7500	7.7500	+9.929%	4	6	-97.290%
2025-02-20	7.0500	7.0500	7.0500	7.0500	-4.342%	1	2	-97.021%
2025-02-10	7.3700	7.3700	7.3700	7.3700	0.000%	1	1	-97.151%