Dark

TSLA20260918P160
TSLA Sep 18 2026 160.00 Put (TSLA260918P00160000)
option OPRA

EOD

Jul 31, 2026

0.2600-33.333%(-0.1300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2900	0.3000	0.2600	0.2600	-33.333%	25	371	0.000%
2026-07-30	0.3900	0.3900	0.3900	0.3900	+11.429%	3	334	-33.333%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+9.375%	1	334	-25.714%
2026-07-28	0.3200	0.3200	0.3200	0.3200	-8.571%	1	335	-18.750%
2026-07-27	0.3300	0.3700	0.3300	0.3500	-10.256%	8	334	-25.714%
2026-07-24	0.3800	0.3900	0.3800	0.3900	+14.706%	3	333	-33.333%
2026-07-23	0.2900	0.3400	0.2900	0.3400	+61.905%	7	332	-23.529%
2026-07-22	0.2400	0.2400	0.2100	0.2100	-16.000%	35	325	+23.810%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-7.407%	1	359	+4.000%
2026-07-20	0.2700	0.2700	0.2700	0.2700	-12.903%	1	358	-3.704%
2026-07-17	0.3100	0.3100	0.3100	0.3100	0.000%	1	358	-16.129%
2026-07-16	0.3100	0.3100	0.3100	0.3100	+24.000%	1	357	-16.129%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-24.242%	1	358	+4.000%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+6.452%	1	357	-21.212%
2026-07-08	0.3200	0.3200	0.3100	0.3100	-16.216%	2	358	-16.129%
2026-07-07	0.3300	0.3700	0.3300	0.3700	+8.824%	2	359	-29.730%
2026-07-06	0.3300	0.3400	0.3300	0.3400	-19.048%	2	359	-23.529%
2026-07-02	0.3800	0.4200	0.3800	0.4200	+23.529%	2	356	-38.095%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-19.048%	1	356	-23.529%
2026-06-30	0.4200	0.4200	0.4200	0.4200	+16.667%	1	355	-38.095%
2026-06-29	0.3600	0.3600	0.3600	0.3600	-33.333%	1	356	-27.778%
2026-06-24	0.5000	0.5400	0.5000	0.5400	+22.727%	3	356	-51.852%
2026-06-23	0.4800	0.4800	0.4400	0.4400	-32.308%	5	356	-40.909%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-10.959%	1	356	-60.000%
2026-06-09	0.7300	0.7300	0.7300	0.7300	+15.873%	1	355	-64.384%
2026-06-08	0.6300	0.6300	0.6300	0.6300	-1.563%	3	356	-58.730%
2026-06-05	0.6400	0.6400	0.6400	0.6400	+16.364%	1	359	-59.375%
2026-06-03	0.5800	0.5800	0.5500	0.5500	-5.172%	10	358	-52.727%
2026-06-02	0.5600	0.5800	0.5600	0.5800	-9.375%	5	359	-55.172%
2026-06-01	0.6400	0.6400	0.6400	0.6400	+6.667%	1	359	-59.375%
2026-05-29	0.6300	0.6300	0.6000	0.6000	-4.762%	3	360	-56.667%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-11.268%	2	362	-58.730%
2026-05-21	0.7100	0.7100	0.7100	0.7100	-17.442%	3	383	-63.380%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+3.614%	20	383	-69.767%
2026-04-30	0.8300	0.8300	0.8300	0.8300	-15.306%	1	383	-68.675%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-4.854%	40	384	-73.469%
2026-04-24	1.0400	1.0400	1.0300	1.0300	+5.102%	12	384	-74.757%
2026-04-23	0.9800	0.9800	0.9800	0.9800	+1.031%	20	383	-73.469%
2026-04-22	1.0400	1.0400	0.9700	0.9700	-2.020%	3	363	-73.196%
2026-04-21	1.0300	1.0300	0.9900	0.9900	-1.980%	3	365	-73.737%
2026-04-20	1.0100	1.0100	1.0100	1.0100	0.000%	40	365	-74.257%
2026-04-17	1.0100	1.0100	1.0100	1.0100	-25.735%	6	345	-74.257%
2026-04-15	1.3800	1.3800	1.3600	1.3600	-8.108%	4	346	-80.882%
2026-04-14	1.4800	1.4800	1.4800	1.4800	-18.232%	1	343	-82.432%
2026-04-10	1.8100	1.9100	1.8100	1.8100	-12.981%	14	343	-85.635%
2026-04-08	2.0800	2.0800	2.0800	2.0800	-10.730%	1	342	-87.500%
2026-04-07	2.3300	2.3400	2.3300	2.3300	+6.881%	30	341	-88.841%
2026-04-06	2.1300	2.1800	2.1300	2.1800	-0.909%	6	354	-88.073%
2026-04-02	2.2000	2.2000	2.2000	2.2000	+16.402%	1	349	-88.182%
2026-04-01	1.9200	1.9200	1.8900	1.8900	-5.500%	4	349	-86.243%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-20.000%	1	347	-87.000%
2026-03-30	2.2500	2.5000	2.2500	2.5000	+5.042%	7	346	-89.600%
2026-03-27	2.2400	2.3900	2.2400	2.3800	+7.207%	17	345	-89.076%
2026-03-26	1.9500	2.2500	1.9500	2.2200	+12.690%	25	345	-88.288%
2026-03-24	2.0000	2.0000	1.9600	1.9700	-1.990%	26	351	-86.802%
2026-03-23	1.9700	2.0500	1.9600	2.0100	-2.427%	8	327	-87.065%
2026-03-20	2.0600	2.0600	2.0600	2.0600	0.000%	2	321	-87.379%
2026-03-19	2.0600	2.0600	2.0600	2.0600	+11.351%	1	321	-87.379%
2026-03-17	1.8500	1.8500	1.8500	1.8500	-19.214%	1	321	-85.946%
2026-03-13	2.2900	2.2900	2.2900	2.2900	+16.244%	2	320	-88.646%
2026-03-11	2.0000	2.0000	1.9700	1.9700	-4.369%	5	320	-86.802%
2026-03-10	2.1000	2.1000	2.0500	2.0600	-7.207%	5	320	-87.379%
2026-03-09	2.4000	2.4000	2.2200	2.2200	-11.554%	3	317	-88.288%
2026-03-03	2.4000	2.5100	2.4000	2.5100	+20.096%	11	317	-89.641%
2026-02-27	2.0600	2.0900	2.0600	2.0900	+2.956%	4	317	-87.560%
2026-02-26	2.0000	2.0300	2.0000	2.0300	+4.103%	4	313	-87.192%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-3.941%	2	311	-86.667%
2026-02-24	2.0700	2.0700	2.0300	2.0300	-5.581%	2	311	-87.192%
2026-02-23	2.0600	2.1500	2.0600	2.1500	-0.463%	7	310	-87.907%
2026-02-10	2.1600	2.1600	2.1600	2.1600	-14.286%	10	306	-87.963%
2026-02-06	2.5200	2.5200	2.5200	2.5200	-0.395%	1	296	-89.683%
2026-02-05	2.8100	2.8100	2.5300	2.5300	+0.797%	17	296	-89.723%
2026-02-04	2.4400	2.5100	2.4400	2.5100	+14.091%	40	296	-89.641%
2026-02-02	2.2000	2.2000	2.2000	2.2000	+4.265%	5	276	-88.182%
2026-01-30	2.1100	2.1100	2.1100	2.1100	+6.566%	20	271	-87.678%
2026-01-28	2.0800	2.0800	1.9800	1.9800	-5.714%	12	251	-86.869%
2026-01-27	2.0500	2.1000	2.0500	2.1000	-1.408%	2	251	-87.619%
2026-01-26	2.1300	2.1300	2.1300	2.1300	+1.429%	8	251	-87.793%
2026-01-23	2.1000	2.1000	2.1000	2.1000	+1.942%	20	258	-87.619%
2026-01-22	2.0600	2.0600	2.0600	2.0600	-8.850%	25	258	-87.379%
2026-01-15	2.2600	2.2600	2.2600	2.2600	-1.739%	20	283	-88.496%
2026-01-13	2.2700	2.3300	2.2700	2.3000	-7.631%	15	303	-88.696%
2026-01-09	2.4900	2.4900	2.4900	2.4900	-6.391%	1	313	-89.558%
2026-01-08	2.6600	2.6600	2.6600	2.6600	-1.481%	1	314	-90.226%
2026-01-07	2.7000	2.7000	2.7000	2.7000	-6.250%	2	314	-90.370%
2026-01-06	2.8800	2.8800	2.8800	2.8800	+3.226%	1	314	-90.972%
2025-12-26	2.7900	2.7900	2.7900	2.7900	-1.064%	1	314	-90.681%
2025-12-24	2.8200	2.8200	2.8200	2.8200	-2.759%	1	312	-90.780%
2025-12-23	2.9000	2.9000	2.9000	2.9000	-3.333%	2	312	-91.034%
2025-12-22	3.0000	3.0000	3.0000	3.0000	-9.091%	1	312	-91.333%
2025-12-19	3.3000	3.3000	3.3000	3.3000	+0.610%	3	312	-92.121%
2025-12-18	3.3000	3.3500	3.2800	3.2800	-2.090%	3	313	-92.073%
2025-12-15	3.4000	3.4000	3.3500	3.3500	-11.842%	5	313	-92.239%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-6.863%	1	310	-93.158%
2025-12-01	4.0800	4.0800	4.0800	4.0800	-25.138%	1	311	-93.627%
2025-11-21	5.4000	5.4500	5.4000	5.4500	+9.000%	4	310	-95.229%
2025-11-06	5.0000	5.0000	5.0000	5.0000	+4.167%	1	312	-94.800%
2025-11-05	4.9000	4.9000	4.8000	4.8000	+12.941%	6	312	-94.583%
2025-10-30	4.2500	4.2600	4.2500	4.2500	+4.938%	100	310	-93.882%
2025-10-24	4.0500	4.0500	4.0500	4.0500	-1.220%	1	371	-93.580%
2025-10-23	4.2500	4.2500	4.1000	4.1000	-9.292%	4	371	-93.659%
2025-10-22	4.5200	4.5200	4.5200	4.5200	-16.296%	1	369	-94.248%
2025-10-16	5.4000	5.4000	5.4000	5.4000	+4.854%	1	369	-95.185%
2025-10-14	5.0000	5.1500	5.0000	5.1500	+3.000%	3	370	-94.951%
2025-10-13	4.9500	5.0000	4.9500	5.0000	0.000%	2	369	-94.800%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+7.527%	1	370	-94.800%
2025-10-09	4.6500	4.6500	4.6500	4.6500	-8.644%	1	370	-94.409%
2025-10-03	4.8800	5.0900	4.8800	5.0900	+11.868%	4	369	-94.892%
2025-09-26	4.7000	4.7000	4.5500	4.5500	-4.812%	8	369	-94.286%
2025-09-25	4.7800	4.7800	4.7800	4.7800	+7.416%	1	363	-94.561%
2025-09-24	4.5000	4.5000	4.4500	4.4500	+3.488%	2	364	-94.157%
2025-09-22	4.3000	4.3000	4.3000	4.3000	-4.232%	1	363	-93.953%
2025-09-19	4.4900	4.4900	4.4900	4.4900	-3.441%	1	363	-94.209%
2025-09-15	4.6500	4.6500	4.6500	4.6500	-6.061%	4	363	-94.409%
2025-09-12	5.4500	5.4500	4.9000	4.9500	-10.000%	66	365	-94.747%
2025-09-11	5.5700	5.5700	5.5000	5.5000	-4.348%	8	335	-95.273%
2025-09-10	5.7500	5.7500	5.7500	5.7500	-2.872%	10	342	-95.478%
2025-09-09	5.9200	5.9200	5.9200	5.9200	-11.642%	4	332	-95.608%
2025-08-25	6.7000	6.7000	6.7000	6.7000	-3.319%	1	328	-96.119%
2025-08-22	6.8000	6.9300	6.8000	6.9300	-4.017%	4	328	-96.248%
2025-08-19	7.0000	7.2200	7.0000	7.2200	-6.234%	11	326	-96.399%
2025-08-08	7.7000	7.7000	7.7000	7.7000	-8.333%	5	315	-96.623%
2025-08-05	8.4000	8.4000	8.4000	8.4000	-2.890%	1	315	-96.905%
2025-08-01	8.6500	8.6500	8.6500	8.6500	+9.494%	1	315	-96.994%
2025-07-31	7.5500	7.9100	7.5500	7.9000	+8.966%	83	315	-96.709%
2025-07-28	7.3000	7.3000	7.2500	7.2500	-8.805%	3	270	-96.414%
2025-07-25	7.9500	7.9500	7.9500	7.9500	-2.454%	1	268	-96.730%
2025-07-24	8.0500	8.2000	8.0500	8.1500	-2.395%	8	268	-96.810%
2025-07-18	8.3000	8.3500	8.3000	8.3500	-4.023%	2	265	-96.886%
2025-07-17	8.7000	8.7000	8.7000	8.7000	+0.346%	1	264	-97.011%
2025-07-16	8.6700	8.6700	8.6700	8.6700	-4.620%	3	264	-97.001%
2025-07-11	9.1200	9.1200	9.0900	9.0900	-18.694%	3	267	-97.140%
2025-07-07	11.1800	11.1800	11.1800	11.1800	+14.549%	1	265	-97.674%
2025-07-03	9.7600	9.7600	9.7600	9.7600	-4.314%	1	264	-97.336%
2025-07-02	10.5100	10.5100	10.2000	10.2000	-11.688%	2	264	-97.451%
2025-07-01	11.7000	11.7500	11.5500	11.5500	+12.573%	61	270	-97.749%
2025-06-27	10.7000	10.7000	10.2500	10.2600	-0.388%	4	254	-97.466%
2025-06-26	10.3500	10.3500	10.3000	10.3000	-4.275%	38	253	-97.476%
2025-06-25	11.1000	11.1000	10.7600	10.7600	+6.535%	5	240	-97.584%
2025-06-24	10.1000	10.1000	10.1000	10.1000	-1.271%	1	240	-97.426%
2025-06-23	10.4000	10.4000	10.2300	10.2300	-14.034%	4	240	-97.458%
2025-06-18	11.9000	11.9000	11.9000	11.9000	-6.373%	2	240	-97.815%
2025-06-13	12.7100	12.7100	12.7100	12.7100	+3.586%	2	240	-97.954%
2025-06-11	12.3400	12.3400	12.1600	12.2700	-2.927%	4	240	-97.881%
2025-06-10	12.6400	12.6400	12.6400	12.6400	-14.014%	1	240	-97.943%
2025-06-06	14.2000	14.7000	14.2000	14.7000	-3.162%	8	240	-98.231%
2025-06-05	15.1800	15.1800	15.1800	15.1800	+30.300%	1	240	-98.287%
2025-06-02	11.6500	11.6500	11.6500	11.6500	+7.274%	1	240	-97.768%
2025-05-30	10.8600	10.8600	10.8600	10.8600	-2.601%	2	241	-97.606%
2025-05-28	11.1500	11.1500	11.1500	11.1500	-5.508%	1	241	-97.668%
2025-05-22	11.8000	11.8000	11.8000	11.8000	+4.425%	13	240	-97.797%
2025-05-21	11.5000	11.5000	11.3000	11.3000	-1.910%	42	240	-97.699%
2025-05-16	11.5200	11.5200	11.5200	11.5200	-3.275%	2	245	-97.743%
2025-05-15	11.9100	11.9100	11.9100	11.9100	-14.624%	8	244	-97.817%
2025-05-12	13.8000	13.9500	13.7500	13.9500	-11.709%	107	252	-98.136%
2025-05-09	15.9500	15.9500	15.7500	15.8000	-11.929%	14	219	-98.354%
2025-05-06	17.9400	17.9400	17.9400	17.9400	+3.103%	1	220	-98.551%
2025-05-01	17.4900	17.4900	17.4000	17.4000	-3.601%	2	221	-98.506%
2025-04-25	19.2000	19.2000	18.0500	18.0500	-13.429%	104	222	-98.560%
2025-04-24	20.8500	20.8500	20.8500	20.8500	-5.227%	2	217	-98.753%
2025-04-23	22.2000	22.2000	21.1700	22.0000	-14.063%	43	217	-98.818%
2025-04-22	25.6000	25.6000	25.6000	25.6000	-1.082%	10	241	-98.984%
2025-04-16	25.8800	25.8800	25.8800	25.8800	+3.727%	2	239	-98.995%
2025-04-14	24.9500	24.9500	24.9500	24.9500	-4.223%	8	239	-98.958%
2025-04-10	26.0500	26.0500	26.0500	26.0500	-25.571%	8	242	-99.002%
2025-04-07	35.0000	35.0000	35.0000	35.0000	+22.807%	1	242	-99.257%
2025-04-04	28.8500	28.8500	28.5000	28.5000	+28.378%	88	242	-99.088%
2025-04-03	22.4000	22.4000	22.2000	22.2000	+8.029%	11	198	-98.829%
2025-04-02	21.3200	21.3200	20.5500	20.5500	-14.801%	31	198	-98.735%
2025-03-31	24.1000	24.1200	24.1000	24.1200	+16.691%	10	197	-98.922%
2025-03-26	20.6700	20.6700	20.6700	20.6700	+0.340%	10	206	-98.742%
2025-03-24	20.7000	20.7000	20.6000	20.6000	-13.263%	44	196	-98.738%
2025-03-21	23.7600	23.7600	23.7500	23.7500	-12.844%	200	186	-98.905%
2025-03-18	28.4700	28.4700	27.2500	27.2500	+5.908%	55	244	-99.046%
2025-03-17	24.0200	25.7800	24.0000	25.7300	+8.109%	52	261	-98.990%
2025-03-14	25.8000	25.8000	23.8000	23.8000	-4.225%	210	231	-98.908%
2025-03-12	26.6500	26.6500	24.8000	24.8500	-8.974%	56	147	-98.954%
2025-03-11	27.9300	27.9300	27.3000	27.3000	+9.419%	11	115	-99.048%
2025-03-10	24.9500	24.9500	24.9500	24.9500	+12.896%	3	105	-98.958%
2025-03-07	22.1000	22.1000	22.1000	22.1000	+11.899%	20	105	-98.824%
2025-03-04	19.7500	19.7500	19.7500	19.7500	+27.997%	10	95	-98.684%
2025-03-03	15.4300	15.4300	15.4300	15.4300	-3.863%	3	85	-98.315%
2025-02-27	15.9500	16.0500	15.9500	16.0500	+16.727%	16	4	-98.380%
2025-02-25	12.7100	14.0000	12.7100	13.7500	+32.850%	67	4	-98.109%
2025-02-14	10.3000	10.3500	10.3000	10.3500	-1.429%	8	4	-97.488%
2025-02-13	10.5000	10.5000	10.5000	10.5000	-5.491%	4	4	-97.524%
2025-02-12	11.1100	11.1100	11.1100	11.1100	-6.639%	1	4	-97.660%
2025-02-11	11.9000	11.9000	11.9000	11.9000	0.000%	4	4	-97.815%