Dark

TSLA20260918P145
TSLA Sep 18 2026 145.00 Put (TSLA260918P00145000)
option OPRA

EOD

Jul 31, 2026

0.2200-18.519%(-0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2200	0.2200	0.2200	0.2200	-18.519%	20	182	0.000%
2026-07-29	0.2300	0.2700	0.2300	0.2700	+3.846%	2	163	-18.519%
2026-07-28	0.2600	0.2600	0.2600	0.2600	0.000%	1	164	-15.385%
2026-07-27	0.2600	0.2600	0.2600	0.2600	-13.333%	1	163	-15.385%
2026-07-24	0.3000	0.3000	0.3000	0.3000	+25.000%	1	163	-26.667%
2026-07-23	0.2400	0.2400	0.2400	0.2400	+26.316%	1	163	-8.333%
2026-07-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	162	+15.789%
2026-07-21	0.2000	0.2000	0.1900	0.1900	-17.391%	11	162	+15.789%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-8.000%	2	151	-4.348%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+25.000%	1	151	-12.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-20.000%	1	152	+10.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-10.714%	1	151	-12.000%
2026-07-08	0.2800	0.2800	0.2800	0.2800	0.000%	1	152	-21.429%
2026-07-07	0.2500	0.2800	0.2500	0.2800	-3.448%	4	151	-21.429%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-6.452%	1	155	-24.138%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+3.333%	1	154	-29.032%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-9.091%	1	154	-26.667%
2026-06-30	0.3000	0.3300	0.3000	0.3300	+6.452%	2	153	-33.333%
2026-06-29	0.2900	0.3100	0.2900	0.3100	-11.429%	2	155	-29.032%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-7.895%	1	155	-37.143%
2026-06-23	0.3800	0.3800	0.3800	0.3800	+2.703%	1	156	-42.105%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-19.565%	4	157	-40.541%
2026-06-12	0.4600	0.4600	0.4600	0.4600	+6.977%	2	157	-52.174%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-25.862%	10	157	-48.837%
2026-05-21	0.5800	0.5800	0.5800	0.5800	+3.571%	7	157	-62.069%
2026-05-12	0.5600	0.5600	0.5600	0.5600	-25.333%	1	164	-60.714%
2026-04-28	0.7500	0.7500	0.7500	0.7500	-13.793%	1	165	-70.667%
2026-04-27	0.8700	0.8700	0.8700	0.8700	+16.000%	10	164	-74.713%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-8.537%	4	154	-70.667%
2026-04-22	0.7800	0.8200	0.7800	0.8200	-1.205%	2	150	-73.171%
2026-04-20	0.8300	0.8300	0.8300	0.8300	-13.542%	1	150	-73.494%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-20.000%	2	151	-77.083%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-25.926%	1	151	-81.667%
2026-04-08	1.6200	1.6200	1.6200	1.6200	-2.410%	1	150	-86.420%
2026-04-06	1.6600	1.6600	1.6600	1.6600	0.000%	2	149	-86.747%
2026-04-02	1.6600	1.6600	1.6600	1.6600	+3.106%	1	148	-86.747%
2026-03-31	1.6100	1.6100	1.6100	1.6100	-8.523%	1	148	-86.335%
2026-03-12	1.7600	1.7600	1.7600	1.7600	-10.204%	2	147	-87.500%
2026-03-03	1.9600	1.9600	1.9600	1.9600	+23.270%	1	145	-88.776%
2026-02-20	1.5900	1.5900	1.5900	1.5900	-7.018%	5	145	-86.164%
2026-02-19	1.7100	1.7100	1.7100	1.7100	-5.000%	1	140	-87.135%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+4.046%	7	138	-87.778%
2026-02-10	1.7300	1.7300	1.7300	1.7300	+2.976%	1	138	-87.283%
2026-02-02	1.6800	1.6800	1.6800	1.6800	+3.067%	1	137	-86.905%
2026-01-29	1.6300	1.6300	1.6300	1.6300	+1.875%	1	137	-86.503%
2026-01-28	1.6500	1.6500	1.6000	1.6000	-5.882%	14	138	-86.250%
2026-01-20	1.7500	1.8400	1.7000	1.7000	-6.593%	22	143	-87.059%
2026-01-13	1.8600	1.8600	1.8200	1.8200	-21.888%	2	154	-87.912%
2026-01-02	2.3300	2.3300	2.3300	2.3300	-1.688%	1	154	-90.558%
2025-12-24	2.3700	2.3700	2.3700	2.3700	-6.324%	1	154	-90.717%
2025-12-22	2.5200	2.5300	2.5200	2.5300	-43.902%	10	152	-91.304%
2025-11-21	4.5100	4.5100	4.5100	4.5100	+21.892%	1	152	-95.122%
2025-11-11	3.7000	3.7000	3.7000	3.7000	-2.632%	8	153	-94.054%
2025-11-10	3.8000	3.8000	3.8000	3.8000	+9.510%	1	145	-94.211%
2025-10-28	3.4700	3.4700	3.4700	3.4700	-2.254%	1	145	-93.660%
2025-10-21	3.5500	3.5500	3.5500	3.5500	-14.458%	3	146	-93.803%
2025-10-10	4.1500	4.1500	4.1500	4.1500	+15.278%	5	143	-94.699%
2025-09-30	3.6000	3.6000	3.6000	3.6000	0.000%	3	141	-93.889%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+9.091%	1	141	-93.889%
2025-09-22	3.3000	3.3000	3.3000	3.3000	-5.714%	1	140	-93.333%
2025-09-17	3.5000	3.5000	3.5000	3.5000	-1.130%	1	140	-93.714%
2025-09-16	3.5400	3.5400	3.5400	3.5400	-0.282%	2	140	-93.785%
2025-09-15	3.5500	3.5500	3.5500	3.5500	-21.111%	1	140	-93.803%
2025-09-10	4.5000	4.5000	4.5000	4.5000	-5.263%	3	139	-95.111%
2025-09-09	4.8000	4.8000	4.7500	4.7500	-3.259%	5	140	-95.368%
2025-09-04	4.9100	4.9100	4.9100	4.9100	-1.800%	1	139	-95.519%
2025-09-03	5.0000	5.0000	5.0000	5.0000	-5.660%	1	140	-95.600%
2025-09-02	5.5000	5.5000	5.2500	5.3000	+0.952%	14	140	-95.849%
2025-08-29	5.2500	5.2500	5.2500	5.2500	+3.960%	1	146	-95.810%
2025-08-28	5.0000	5.0500	5.0000	5.0500	-0.591%	4	146	-95.644%
2025-08-26	5.0800	5.0800	5.0800	5.0800	-1.931%	1	143	-95.669%
2025-08-25	5.1800	5.1800	5.1800	5.1800	-3.717%	1	144	-95.753%
2025-08-22	5.3000	5.3800	5.2000	5.3800	-7.241%	4	143	-95.911%
2025-08-21	5.8000	5.8000	5.8000	5.8000	+3.571%	1	143	-96.207%
2025-08-19	5.4500	5.6000	5.4500	5.6000	+1.818%	2	144	-96.071%
2025-08-15	5.5000	5.5000	5.5000	5.5000	-3.509%	2	144	-96.000%
2025-07-31	5.7000	5.7000	5.7000	5.7000	-3.553%	5	142	-96.140%
2025-07-25	5.9100	5.9100	5.9100	5.9100	-4.677%	2	142	-96.277%
2025-07-24	6.5200	6.5200	6.0500	6.2000	+3.333%	22	144	-96.452%
2025-07-23	6.0000	6.0000	6.0000	6.0000	-10.045%	5	127	-96.333%
2025-07-16	6.8500	6.8500	6.6700	6.6700	-24.633%	3	127	-96.702%
2025-07-07	8.8500	8.8500	8.8500	8.8500	+0.568%	1	125	-97.514%
2025-07-01	9.3300	9.3300	8.8000	8.8000	+12.676%	3	125	-97.500%
2025-06-30	7.8100	7.8100	7.8100	7.8100	-19.318%	2	128	-97.183%
2025-06-13	9.6800	9.6800	9.6800	9.6800	-2.518%	2	128	-97.727%
2025-06-12	9.9300	9.9300	9.9300	9.9300	+3.438%	1	128	-97.784%
2025-06-11	9.4900	9.6000	9.4900	9.6000	-15.863%	2	127	-97.708%
2025-06-06	11.4100	11.4100	11.4100	11.4100	+25.523%	4	127	-98.072%
2025-05-30	9.0900	9.0900	9.0900	9.0900	+3.295%	2	125	-97.580%
2025-05-28	8.7100	8.8000	8.7000	8.8000	-3.190%	6	125	-97.500%
2025-05-22	9.0900	9.0900	9.0900	9.0900	+2.135%	1	121	-97.580%
2025-05-20	8.9000	8.9000	8.9000	8.9000	-2.732%	1	120	-97.528%
2025-05-14	9.4500	9.4500	9.1500	9.1500	-13.270%	2	119	-97.596%
2025-05-12	10.5500	10.5500	10.5500	10.5500	-13.878%	1	121	-97.915%
2025-05-09	12.3400	12.3400	12.2500	12.2500	-10.059%	4	121	-98.204%
2025-05-02	13.6200	13.6200	13.6200	13.6200	-7.031%	4	121	-98.385%
2025-04-25	14.6500	14.6500	14.6500	14.6500	-11.480%	2	121	-98.498%
2025-04-24	16.4000	16.5500	16.4000	16.5500	-4.335%	6	120	-98.671%
2025-04-23	17.3000	17.3000	17.3000	17.3000	-12.183%	3	116	-98.728%
2025-04-22	19.7000	19.7000	19.7000	19.7000	-10.455%	1	116	-98.883%
2025-04-21	22.0000	22.0000	22.0000	22.0000	+16.897%	1	116	-99.000%
2025-04-14	18.8200	18.8200	18.8200	18.8200	-22.456%	66	115	-98.831%
2025-04-09	24.5000	24.5000	24.2700	24.2700	-10.608%	10	49	-99.094%
2025-04-08	24.8000	27.1500	24.8000	27.1500	+17.279%	13	57	-99.190%
2025-04-07	27.8500	27.8500	23.1500	23.1500	+21.650%	12	64	-99.050%
2025-03-21	20.1700	20.1700	19.0300	19.0300	-8.510%	38	52	-98.844%
2025-03-17	20.8000	20.8000	20.8000	20.8000	-4.192%	20	34	-98.942%
2025-03-13	21.7100	21.7100	21.7100	21.7100	+9.924%	1	13	-98.987%
2025-03-10	19.7000	19.7500	19.7000	19.7500	0.000%	13	13	-98.886%