Dark

TSLA20260918P155
TSLA Sep 18 2026 155.00 Put (TSLA260918P00155000)
option OPRA

EOD

Jul 31, 2026

0.2700-15.625%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2700	0.2700	0.2700	0.2700	-15.625%	1	305	0.000%
2026-07-29	0.3200	0.3200	0.3200	0.3200	+14.286%	1	305	-15.625%
2026-07-28	0.3000	0.3000	0.2800	0.2800	-6.667%	2	305	-3.571%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-14.286%	1	305	-10.000%
2026-07-24	0.3500	0.3500	0.3500	0.3500	+52.174%	5	306	-22.857%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+4.545%	2	306	+17.391%
2026-07-21	0.2200	0.2200	0.2200	0.2200	-12.000%	1	306	+22.727%
2026-07-20	0.2700	0.2700	0.2500	0.2500	-13.793%	4	306	+8.000%
2026-07-17	0.3000	0.3000	0.2900	0.2900	+26.087%	2	303	-6.897%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-14.815%	1	302	+17.391%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-15.625%	1	302	0.000%
2026-07-08	0.2900	0.3200	0.2900	0.3200	+3.226%	2	302	-15.625%
2026-07-07	0.3100	0.3100	0.3100	0.3100	0.000%	2	302	-12.903%
2026-07-06	0.3400	0.3400	0.3100	0.3100	-13.889%	2	303	-12.903%
2026-07-02	0.3600	0.3600	0.3600	0.3600	+2.857%	1	303	-25.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-12.500%	1	303	-22.857%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+14.286%	1	303	-32.500%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-23.913%	1	303	-22.857%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+9.524%	1	302	-41.304%
2026-06-23	0.4100	0.4200	0.4100	0.4200	-10.638%	2	303	-35.714%
2026-06-18	0.4700	0.4700	0.4700	0.4700	+17.500%	1	301	-42.553%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-33.333%	1	301	-32.500%
2026-06-10	0.6000	0.6000	0.6000	0.6000	-7.692%	1	301	-55.000%
2026-06-09	0.6400	0.6500	0.6400	0.6500	-5.797%	2	301	-58.462%
2026-06-08	0.6900	0.6900	0.6900	0.6900	+1.471%	1	300	-60.870%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-12.821%	3	299	-60.294%
2026-05-01	0.7500	0.7800	0.7500	0.7800	-20.408%	54	262	-65.385%
2026-04-23	0.9600	0.9800	0.9600	0.9800	+8.889%	4	262	-72.449%
2026-04-22	0.9100	0.9800	0.9000	0.9000	-19.643%	4	262	-70.000%
2026-04-16	1.1200	1.1200	1.1200	1.1200	-33.333%	10	262	-75.893%
2026-04-10	1.6700	1.6800	1.6700	1.6800	-11.579%	6	262	-83.929%
2026-04-08	1.8200	1.9000	1.8200	1.9000	-8.213%	5	259	-85.789%
2026-04-06	1.9300	2.0700	1.9300	2.0700	+6.701%	11	258	-86.957%
2026-04-02	1.9400	1.9400	1.9400	1.9400	+10.227%	1	249	-86.082%
2026-04-01	1.7800	1.7800	1.7600	1.7600	-5.376%	3	249	-84.659%
2026-03-31	1.8600	1.8600	1.8600	1.8600	-11.848%	2	251	-85.484%
2026-03-27	2.0700	2.1100	2.0700	2.1100	+2.427%	2	250	-87.204%
2026-03-26	1.8700	2.0600	1.8700	2.0600	+10.753%	4	251	-86.893%
2026-03-16	1.8600	1.8600	1.8600	1.8600	-13.488%	8	251	-85.484%
2026-03-03	2.1500	2.1500	2.1500	2.1500	+0.467%	2	251	-87.442%
2026-02-17	2.2900	2.2900	2.1400	2.1400	+3.382%	2	251	-87.383%
2026-02-13	2.0700	2.0700	2.0700	2.0700	+2.475%	18	243	-86.957%
2026-02-03	1.9800	2.0200	1.9800	2.0200	+4.663%	2	243	-86.634%
2026-01-30	1.9300	1.9300	1.9300	1.9300	-8.095%	4	244	-86.010%
2026-01-29	2.1000	2.1000	2.1000	2.1000	+8.247%	1	244	-87.143%
2026-01-23	1.9400	1.9400	1.9400	1.9400	-8.491%	5	243	-86.082%
2026-01-20	2.0800	2.1200	2.0800	2.1200	0.000%	2	238	-87.264%
2026-01-13	2.1700	2.1700	2.1200	2.1200	-9.787%	2	238	-87.264%
2026-01-09	2.3500	2.3500	2.3500	2.3500	-13.919%	15	238	-88.511%
2026-01-06	2.7300	2.7300	2.7300	2.7300	+0.738%	1	239	-90.110%
2026-01-02	2.7100	2.7100	2.7100	2.7100	+0.743%	1	238	-90.037%
2025-12-29	2.6900	2.6900	2.6900	2.6900	+3.462%	15	238	-89.963%
2025-12-26	2.6000	2.6000	2.6000	2.6000	-14.754%	1	237	-89.615%
2025-12-19	3.0000	3.0500	3.0000	3.0500	-11.594%	2	236	-91.148%
2025-12-05	3.4500	3.4500	3.4500	3.4500	-4.167%	50	235	-92.174%
2025-12-03	3.6200	3.6200	3.6000	3.6000	-28.000%	51	285	-92.500%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+21.951%	2	330	-94.600%
2025-11-12	4.1000	4.1000	4.1000	4.1000	-3.529%	4	330	-93.415%
2025-10-31	4.1500	4.2500	4.1500	4.2500	+7.595%	2	330	-93.647%
2025-10-30	3.9500	3.9500	3.9500	3.9500	-1.250%	1	331	-93.165%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-4.762%	3	330	-93.250%
2025-09-22	4.2000	4.2000	4.2000	4.2000	+3.704%	2	330	-93.571%
2025-09-18	4.1000	4.1000	4.0500	4.0500	-4.930%	2	328	-93.333%
2025-09-16	4.2600	4.2600	4.2600	4.2600	-6.374%	4	329	-93.662%
2025-09-12	4.5000	4.6000	4.5000	4.5500	-9.901%	6	329	-94.066%
2025-09-11	5.0600	5.0600	5.0000	5.0500	-13.675%	8	329	-94.653%
2025-09-03	5.8500	5.8500	5.8500	5.8500	-10.000%	1	329	-95.385%
2025-09-02	6.5000	6.5000	6.5000	6.5000	+4.000%	5	328	-95.846%
2025-08-29	6.2500	6.2500	6.2500	6.2500	+5.932%	60	266	-95.680%
2025-08-28	5.9000	5.9000	5.9000	5.9000	-15.108%	3	266	-95.424%
2025-08-21	6.9500	6.9500	6.9500	6.9500	+2.206%	134	263	-96.115%
2025-08-08	6.6500	6.8000	6.6500	6.8000	-17.073%	13	141	-96.029%
2025-08-01	8.2000	8.2000	8.2000	8.2000	+22.388%	2	138	-96.707%
2025-07-28	6.7000	6.7000	6.7000	6.7000	-10.067%	2	136	-95.970%
2025-07-24	7.3500	7.4500	7.3500	7.4500	-3.871%	3	136	-96.376%
2025-07-17	7.7500	7.7500	7.7500	7.7500	-7.407%	1	133	-96.516%
2025-07-11	8.3700	8.3700	8.3700	8.3700	-18.500%	1	134	-96.774%
2025-07-07	10.3500	10.4000	10.2700	10.2700	-0.194%	64	135	-97.371%
2025-07-01	10.7500	10.7500	10.2900	10.2900	+9.468%	2	75	-97.376%
2025-06-30	9.5000	9.5000	9.3500	9.4000	-1.053%	3	74	-97.128%
2025-06-26	9.5000	9.5000	9.5000	9.5000	-4.810%	1	73	-97.158%
2025-06-25	10.1500	10.1500	9.9000	9.9800	-10.090%	5	74	-97.295%
2025-06-20	11.1000	11.1000	11.1000	11.1000	-3.057%	2	73	-97.568%
2025-06-13	11.0000	11.4500	11.0000	11.4500	+1.059%	62	73	-97.642%
2025-06-11	11.3000	11.3300	11.2300	11.3300	-2.328%	42	73	-97.617%
2025-06-10	11.6000	11.6000	11.6000	11.6000	-14.074%	40	108	-97.672%
2025-06-09	14.6000	14.6000	13.5000	13.5000	+26.168%	29	146	-98.000%
2025-06-04	10.7000	10.7000	10.7000	10.7000	+0.469%	114	126	-97.477%
2025-06-02	10.8500	10.8500	10.6500	10.6500	+0.472%	144	126	-97.465%
2025-05-30	10.6000	10.6000	10.6000	10.6000	-5.357%	80	121	-97.453%
2025-05-23	11.2000	11.2000	11.2000	11.2000	+1.357%	80	94	-97.589%
2025-05-21	11.0500	11.0500	11.0500	11.0500	-12.302%	40	94	-97.557%
2025-05-12	12.9700	12.9700	12.6000	12.6000	-12.803%	228	134	-97.857%
2025-05-09	14.5400	14.5400	14.4500	14.4500	-31.026%	4	22	-98.131%
2025-04-23	20.9500	20.9500	20.9500	20.9500	-14.664%	17	22	-98.711%
2025-04-11	24.5500	24.5500	24.5500	24.5500	+6.646%	16	5	-98.900%
2025-04-10	23.0200	23.0200	23.0200	23.0200	-12.803%	8	12	-98.827%
2025-04-04	26.4000	26.4000	26.4000	26.4000	+26.316%	2	5	-98.977%
2025-04-03	20.9000	20.9000	20.9000	20.9000	0.000%	1	4	-98.708%
2025-03-28	20.0500	20.9000	20.0500	20.9000	-13.098%	4	3	-98.708%
2025-03-20	24.0500	24.0500	24.0500	24.0500	-4.183%	1	2	-98.877%
2025-03-18	25.1000	25.1000	25.1000	25.1000	+9.130%	1	1	-98.924%
2025-03-12	22.9000	23.0000	22.9000	23.0000	-14.657%	2	1	-98.826%
2025-03-11	26.9500	26.9500	26.9500	26.9500	-3.681%	1	1	-98.998%
2025-03-10	27.9800	27.9800	27.9800	27.9800	0.000%	1	1	-99.035%