Dark

TSLA20260918P165
TSLA Sep 18 2026 165.00 Put (TSLA260918P00165000)
option OPRA

EOD

Jul 31, 2026

0.3100-18.421%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3100	0.3100	0.3100	0.3100	-18.421%	1	552	0.000%
2026-07-29	0.3800	0.3800	0.3800	0.3800	+8.571%	1	552	-18.421%
2026-07-28	0.3600	0.3600	0.3500	0.3500	-5.405%	13	553	-11.429%
2026-07-27	0.3700	0.3700	0.3700	0.3700	-11.905%	1	541	-16.216%
2026-07-24	0.3600	0.4200	0.3500	0.4200	+10.526%	40	541	-26.190%
2026-07-23	0.3200	0.3800	0.3200	0.3800	+26.667%	36	528	-18.421%
2026-07-20	0.3000	0.3100	0.3000	0.3000	-9.091%	3	528	+3.333%
2026-07-17	0.3300	0.3300	0.3300	0.3300	+13.793%	1	528	-6.061%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-3.333%	1	528	+6.897%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-9.091%	1	528	+3.333%
2026-07-09	0.3600	0.3600	0.3300	0.3300	0.000%	2	528	-6.061%
2026-07-08	0.3400	0.3400	0.3300	0.3300	-5.714%	4	528	-6.061%
2026-07-07	0.3900	0.3900	0.3500	0.3500	-5.405%	2	524	-11.429%
2026-07-06	0.3900	0.3900	0.3700	0.3700	-13.953%	3	525	-16.216%
2026-07-02	0.4200	0.4300	0.4200	0.4300	+16.216%	3	525	-27.907%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-17.778%	1	525	-16.216%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+2.273%	1	524	-31.111%
2026-06-29	0.4100	0.4400	0.4100	0.4400	-13.725%	221	525	-29.545%
2026-06-23	0.5100	0.5100	0.5100	0.5100	-5.556%	1	345	-39.216%
2026-06-18	0.5400	0.5400	0.5400	0.5400	+14.894%	1	346	-42.593%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-38.961%	1	346	-34.043%
2026-06-10	0.7700	0.7700	0.7700	0.7700	+13.235%	1	346	-59.740%
2026-06-08	0.6800	0.6800	0.6800	0.6800	-13.924%	4	346	-54.412%
2026-06-05	0.7900	0.7900	0.7900	0.7900	+49.057%	1	346	-60.759%
2026-06-01	0.5300	0.5300	0.5300	0.5300	-19.697%	1	347	-41.509%
2026-05-26	0.6600	0.6600	0.6600	0.6600	-21.429%	1	347	-53.030%
2026-05-20	0.8400	0.8400	0.8400	0.8400	-1.176%	1	347	-63.095%
2026-05-19	0.8500	0.8500	0.8500	0.8500	+14.865%	1	347	-63.529%
2026-05-18	0.7400	0.7400	0.7400	0.7400	-5.128%	1	347	-58.108%
2026-05-06	0.7800	0.7800	0.7800	0.7800	-17.021%	2	347	-60.256%
2026-04-30	0.9400	0.9400	0.9400	0.9400	-6.000%	1	347	-67.021%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-13.793%	1	347	-69.000%
2026-04-27	1.1600	1.1600	1.1600	1.1600	+7.407%	49	347	-73.276%
2026-04-23	1.0800	1.0800	1.0800	1.0800	0.000%	1	314	-71.296%
2026-04-22	1.1000	1.1000	1.0700	1.0800	-4.425%	10	314	-71.296%
2026-04-21	1.0700	1.1300	1.0700	1.1300	+6.604%	2	314	-72.566%
2026-04-17	1.0600	1.0600	1.0600	1.0600	-17.188%	1	314	-70.755%
2026-04-16	1.3400	1.3400	1.2800	1.2800	-14.667%	3	315	-75.781%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-24.242%	1	316	-79.333%
2026-04-10	1.9800	1.9800	1.9800	1.9800	-11.607%	1	316	-84.343%
2026-04-09	2.2400	2.2400	2.2400	2.2400	-2.183%	1	316	-86.161%
2026-04-08	2.2000	2.2900	2.2000	2.2900	-10.196%	7	316	-86.463%
2026-04-07	2.5500	2.5500	2.5500	2.5500	+8.511%	3	316	-87.843%
2026-04-06	2.2500	2.3500	2.2500	2.3500	-3.292%	4	316	-86.809%
2026-04-02	2.4000	2.4300	2.4000	2.4300	-9.328%	3	315	-87.243%
2026-03-30	2.6200	2.6800	2.5800	2.6800	+8.943%	63	315	-88.433%
2026-03-27	2.4600	2.4600	2.4600	2.4600	+13.889%	1	267	-87.398%
2026-03-26	2.1600	2.1600	2.1600	2.1600	-1.370%	1	268	-85.648%
2026-03-24	2.1900	2.1900	2.1900	2.1900	+6.311%	1	267	-85.845%
2026-03-23	2.0600	2.0600	2.0600	2.0600	-12.340%	1	267	-84.951%
2026-03-20	2.3500	2.3500	2.3500	2.3500	+16.915%	5	266	-86.809%
2026-03-18	1.9800	2.0100	1.9800	2.0100	-25.279%	5	267	-84.577%
2026-03-09	2.7000	2.7000	2.6900	2.6900	+22.273%	5	267	-88.476%
2026-02-20	2.2300	2.2300	2.2000	2.2000	-9.465%	2	262	-85.909%
2026-02-13	2.4300	2.4300	2.4300	2.4300	+2.101%	1	262	-87.243%
2026-02-10	2.3800	2.3800	2.3800	2.3800	+5.778%	10	262	-86.975%
2026-02-02	2.3300	2.3300	2.2500	2.2500	-0.442%	8	262	-86.222%
2026-01-28	2.2600	2.2600	2.2600	2.2600	-9.237%	5	263	-86.283%
2026-01-13	2.4900	2.4900	2.4500	2.4900	+0.403%	4	261	-87.550%
2026-01-12	2.4800	2.4800	2.4800	2.4800	-6.415%	4	262	-87.500%
2026-01-09	2.6500	2.6500	2.6500	2.6500	-7.986%	1	263	-88.302%
2026-01-08	2.8800	2.8800	2.8800	2.8800	-7.097%	5	264	-89.236%
2026-01-06	3.1900	3.1900	3.1000	3.1000	+0.324%	2	269	-90.000%
2026-01-02	3.0900	3.0900	3.0900	3.0900	-0.323%	1	270	-89.968%
2025-12-31	3.1000	3.1000	3.1000	3.1000	+0.649%	1	268	-90.000%
2025-12-23	3.0800	3.0800	3.0800	3.0800	-15.616%	1	268	-89.935%
2025-12-16	3.6500	3.6500	3.6500	3.6500	+2.817%	1	268	-91.507%
2025-12-15	3.5500	3.5500	3.5500	3.5500	-33.645%	1	269	-91.268%
2025-11-24	5.3500	5.3500	5.3500	5.3500	-8.547%	1	270	-94.206%
2025-11-21	5.7500	5.8500	5.7500	5.8500	+15.157%	3	271	-94.701%
2025-11-19	5.0800	5.0800	5.0800	5.0800	-7.636%	1	272	-93.898%
2025-11-14	5.5000	5.5000	5.5000	5.5000	+0.548%	1	273	-94.364%
2025-11-13	5.4700	5.4700	5.4700	5.4700	+16.631%	1	273	-94.333%
2025-11-12	4.6900	4.6900	4.6900	4.6900	-6.200%	1	273	-93.390%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-1.575%	1	273	-93.800%
2025-11-04	5.0800	5.0800	5.0800	5.0800	+4.312%	10	273	-93.898%
2025-10-22	4.8700	4.8700	4.8700	4.8700	-15.304%	1	273	-93.634%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+7.477%	2	273	-94.609%
2025-10-13	5.2500	5.3500	5.2500	5.3500	-4.464%	2	275	-94.206%
2025-10-10	5.6000	5.6000	5.6000	5.6000	+15.464%	2	276	-94.464%
2025-10-09	4.8300	4.8500	4.8300	4.8500	-5.825%	4	276	-93.608%
2025-10-07	4.8000	5.1500	4.8000	5.1500	+4.040%	21	283	-93.981%
2025-10-06	4.9500	4.9500	4.9500	4.9500	-2.941%	1	283	-93.737%
2025-10-03	5.1000	5.1000	5.1000	5.1000	+2.000%	1	283	-93.922%
2025-10-02	4.7000	5.0000	4.7000	5.0000	0.000%	4	283	-93.800%
2025-09-30	5.0000	5.0000	5.0000	5.0000	+4.167%	1	285	-93.800%
2025-09-29	4.8000	4.8000	4.8000	4.8000	-4.950%	2	284	-93.542%
2025-09-25	5.0500	5.0500	5.0500	5.0500	+9.783%	1	286	-93.861%
2025-09-24	4.7500	4.7500	4.6000	4.6000	-8.000%	2	285	-93.261%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+6.383%	1	284	-93.800%
2025-09-22	4.5500	4.7000	4.5500	4.7000	-6.000%	4	283	-93.404%
2025-09-18	4.8700	5.0000	4.8700	5.0000	+3.093%	2	285	-93.800%
2025-09-17	5.0000	5.0000	4.8500	4.8500	-2.020%	11	285	-93.608%
2025-09-16	4.9400	4.9500	4.9400	4.9500	+2.062%	6	284	-93.737%
2025-09-15	5.0000	5.0000	4.8500	4.8500	-10.185%	9	280	-93.608%
2025-09-12	5.3000	5.4000	5.3000	5.4000	-10.000%	7	281	-94.259%
2025-09-11	6.0000	6.0000	6.0000	6.0000	-6.977%	1	275	-94.833%
2025-09-09	6.4500	6.4500	6.4500	6.4500	-5.147%	4	274	-95.194%
2025-09-08	6.8000	6.8000	6.8000	6.8000	-5.160%	1	277	-95.441%
2025-08-28	7.1700	7.1700	7.1700	7.1700	+2.575%	1	277	-95.676%
2025-08-27	6.9900	6.9900	6.9900	6.9900	-12.075%	4	277	-95.565%
2025-08-19	7.9500	7.9500	7.9500	7.9500	+2.846%	1	274	-96.101%
2025-08-14	7.7300	7.7300	7.7300	7.7300	+2.384%	1	273	-95.990%
2025-08-13	7.5500	7.5500	7.5500	7.5500	-1.948%	1	273	-95.894%
2025-08-11	7.9200	7.9200	7.7000	7.7000	-5.521%	9	274	-95.974%
2025-08-08	8.1500	8.1500	8.1500	8.1500	-10.636%	1	275	-96.196%
2025-08-05	9.1200	9.1200	9.1200	9.1200	-4.000%	3	276	-96.601%
2025-08-01	9.5000	9.5000	9.5000	9.5000	+7.345%	1	276	-96.737%
2025-07-31	8.8500	8.8500	8.8500	8.8500	+10.625%	23	276	-96.497%
2025-07-28	8.0000	8.0000	8.0000	8.0000	-6.433%	2	253	-96.125%
2025-07-25	8.5500	8.5500	8.5500	8.5500	-4.469%	3	252	-96.374%
2025-07-24	8.8000	8.9500	8.8000	8.9500	+5.917%	6	255	-96.536%
2025-07-23	8.4500	8.4500	8.4500	8.4500	-10.106%	10	249	-96.331%
2025-07-17	9.4300	9.4300	9.4000	9.4000	-1.053%	2	239	-96.702%
2025-07-16	9.5000	9.5000	9.5000	9.5000	-5.941%	1	240	-96.737%
2025-07-11	10.1000	10.1000	10.1000	10.1000	-10.619%	1	239	-96.931%
2025-07-08	11.3000	11.3000	11.3000	11.3000	+1.802%	20	238	-97.257%
2025-07-02	11.9000	11.9000	11.1000	11.1000	-10.121%	11	229	-97.207%
2025-07-01	12.3500	12.3500	12.3500	12.3500	+11.765%	1	229	-97.490%
2025-06-30	11.1400	11.1400	11.0500	11.0500	-1.778%	12	228	-97.195%
2025-06-27	11.2500	11.2500	11.2500	11.2500	-2.174%	10	225	-97.244%
2025-06-26	11.5000	11.5000	11.5000	11.5000	-2.294%	1	225	-97.304%
2025-06-25	11.7700	11.7700	11.7700	11.7700	+6.036%	1	226	-97.366%
2025-06-24	11.1000	11.1000	11.1000	11.1000	-16.479%	10	226	-97.207%
2025-06-11	13.1900	13.2900	13.1900	13.2900	+1.065%	2	236	-97.667%
2025-06-04	13.1500	13.1500	13.1500	13.1500	+7.787%	3	236	-97.643%
2025-05-28	12.0600	12.2000	12.0000	12.2000	-2.556%	6	236	-97.459%
2025-05-20	12.3000	12.5200	12.3000	12.5200	-3.692%	4	235	-97.524%
2025-05-14	12.9000	13.0000	12.9000	13.0000	-0.536%	2	238	-97.615%
2025-05-13	13.9000	13.9000	13.0400	13.0700	-30.032%	201	238	-97.628%
2025-05-02	18.6800	18.6800	18.6800	18.6800	-3.959%	4	55	-98.340%
2025-04-28	19.5000	19.5000	19.4500	19.4500	-3.617%	30	53	-98.406%
2025-04-25	20.1800	20.1800	20.1800	20.1800	-9.507%	2	26	-98.464%
2025-04-24	22.3000	22.3000	22.3000	22.3000	-5.308%	1	26	-98.610%
2025-04-23	24.2300	24.2300	23.5500	23.5500	-9.943%	4	26	-98.684%
2025-04-17	26.1500	26.1500	26.1500	26.1500	+4.726%	1	27	-98.815%
2025-04-16	24.9700	24.9700	24.9700	24.9700	-23.779%	1	27	-98.759%
2025-04-09	32.7600	32.7600	32.7600	32.7600	+37.358%	5	28	-99.054%
2025-04-03	23.8500	23.8500	23.8500	23.8500	-10.507%	10	27	-98.700%
2025-03-31	27.8400	27.8400	26.6500	26.6500	+7.677%	2	27	-98.837%
2025-03-28	24.4000	24.7500	24.4000	24.7500	+14.849%	4	26	-98.747%
2025-03-27	21.5500	21.5500	21.5500	21.5500	-20.685%	10	26	-98.561%
2025-03-21	27.1700	27.1700	27.1700	27.1700	+1.381%	2	16	-98.859%
2025-03-17	26.7500	26.8000	26.7500	26.8000	+6.561%	2	15	-98.843%
2025-03-12	25.1500	25.1500	25.1500	25.1500	-17.810%	2	14	-98.767%
2025-03-11	32.0500	32.4000	30.1700	30.6000	-1.290%	14	15	-98.987%
2025-03-10	25.9500	31.0000	25.9200	31.0000	+40.590%	5	10	-99.000%
2025-03-07	22.0500	22.0500	22.0500	22.0500	-1.342%	2	7	-98.594%
2025-03-06	22.3500	22.3500	22.3500	22.3500	+17.942%	2	4	-98.613%
2025-02-28	18.9500	18.9500	18.9500	18.9500	+11.471%	6	4	-98.364%
2025-02-26	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-98.176%