Dark

TSLA20260918P170
TSLA Sep 18 2026 170.00 Put (TSLA260918P00170000)
option OPRA

EOD

Jul 31, 2026

0.3200-15.789%(-0.0600)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3600	0.3700	0.3000	0.3200	-15.789%	84	4,358	0.000%
2026-07-30	0.3800	0.3900	0.3800	0.3800	-9.524%	11	4,298	-15.789%
2026-07-29	0.4200	0.4200	0.4200	0.4200	+7.692%	1	4,298	-23.810%
2026-07-28	0.4300	0.4400	0.3900	0.3900	-9.302%	25	4,298	-17.949%
2026-07-27	0.4400	0.4600	0.4300	0.4300	-8.511%	12	4,298	-25.581%
2026-07-24	0.4400	0.4900	0.4400	0.4700	+14.634%	83	4,297	-31.915%
2026-07-23	0.3500	0.4100	0.3500	0.4100	+70.833%	76	4,252	-21.951%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-22.581%	1	4,289	+33.333%
2026-07-21	0.3300	0.3400	0.3100	0.3100	0.000%	57	4,289	+3.226%
2026-07-20	0.3100	0.3100	0.3100	0.3100	-11.429%	1	4,278	+3.226%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+6.061%	1	4,279	-8.571%
2026-07-16	0.3100	0.3300	0.2900	0.3300	0.000%	14	4,279	-3.030%
2026-07-15	0.3300	0.3300	0.3300	0.3300	-8.333%	1	4,270	-3.030%
2026-07-10	0.3800	0.3800	0.3600	0.3600	-12.195%	3	4,270	-11.111%
2026-07-09	0.4100	0.4100	0.4100	0.4100	+13.889%	1	4,272	-21.951%
2026-07-08	0.3700	0.3700	0.3600	0.3600	-12.195%	2	4,272	-11.111%
2026-07-07	0.4200	0.4200	0.3800	0.4100	+13.889%	4	4,272	-21.951%
2026-07-06	0.3800	0.3900	0.3500	0.3600	-25.000%	154	4,270	-11.111%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+14.286%	1	4,374	-33.333%
2026-07-01	0.4000	0.4200	0.4000	0.4200	-2.326%	2	4,374	-23.810%
2026-06-30	0.4400	0.4400	0.4300	0.4300	-14.000%	244	4,375	-25.581%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-3.846%	2	4,320	-36.000%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-14.754%	1	4,319	-38.462%
2026-06-25	0.6100	0.6100	0.6100	0.6100	+1.667%	1	4,320	-47.541%
2026-06-24	0.5900	0.6000	0.5900	0.6000	+9.091%	2	4,320	-46.667%
2026-06-23	0.5700	0.5800	0.5300	0.5500	+12.245%	14	4,319	-41.818%
2026-06-22	0.4800	0.4900	0.4800	0.4900	-9.259%	6	4,318	-34.694%
2026-06-18	0.5600	0.5800	0.5400	0.5400	0.000%	4	4,304	-40.741%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-8.475%	1	4,304	-40.741%
2026-06-15	0.5900	0.5900	0.5900	0.5900	-18.056%	1	4,304	-45.763%
2026-06-12	0.7200	0.7200	0.7200	0.7200	+1.408%	12	4,304	-55.556%
2026-06-08	0.8500	0.8500	0.7100	0.7100	-2.740%	21	4,304	-54.930%
2026-06-05	0.7400	0.7400	0.7300	0.7300	+8.955%	3	4,302	-56.164%
2026-06-04	0.6700	0.6700	0.6700	0.6700	0.000%	1	4,304	-52.239%
2026-06-03	0.6600	0.6700	0.6600	0.6700	+3.077%	51	4,304	-52.239%
2026-06-02	0.6400	0.6700	0.6400	0.6500	-5.797%	287	4,255	-50.769%
2026-06-01	0.6700	0.6900	0.6000	0.6900	0.000%	192	4,264	-53.623%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-9.211%	1	4,350	-53.623%
2026-05-27	0.7600	0.7600	0.7600	0.7600	-3.797%	1	4,350	-57.895%
2026-05-22	0.7800	0.7900	0.7800	0.7900	-1.250%	78	4,350	-59.494%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-11.111%	1	4,349	-60.000%
2026-05-20	0.8900	0.9000	0.8900	0.9000	-3.226%	11	4,349	-64.444%
2026-05-19	0.9400	0.9400	0.9300	0.9300	+12.048%	2,202	3,658	-65.591%
2026-05-18	0.7800	0.8300	0.7800	0.8300	+7.792%	2	3,658	-61.446%
2026-05-14	0.7700	0.7700	0.7700	0.7700	0.000%	10	3,658	-58.442%
2026-05-08	0.7700	0.7700	0.7700	0.7700	-6.098%	1	3,648	-58.442%
2026-05-07	0.8200	0.8200	0.8200	0.8200	-18.812%	73	3,648	-60.976%
2026-04-30	1.0100	1.0100	1.0100	1.0100	-9.009%	1	3,613	-68.317%
2026-04-27	1.1600	1.1600	1.1100	1.1100	-9.756%	8	3,613	-71.171%
2026-04-23	1.1500	1.2500	1.1500	1.2300	+6.034%	8	3,605	-73.984%
2026-04-22	1.1600	1.1600	1.1600	1.1600	-3.333%	1	3,610	-72.414%
2026-04-21	1.1900	1.2300	1.1900	1.2000	+3.448%	6	3,608	-73.333%
2026-04-20	1.1900	1.1900	1.1600	1.1600	-5.691%	4	3,608	-72.414%
2026-04-17	1.2900	1.2900	1.2300	1.2300	-10.870%	9	3,607	-73.984%
2026-04-16	1.3800	1.3800	1.3800	1.3800	-14.286%	1	3,607	-76.812%
2026-04-15	1.6200	1.6200	1.6100	1.6100	-25.116%	2	3,607	-80.124%
2026-04-10	2.1500	2.1500	2.1500	2.1500	-11.523%	1	3,607	-85.116%
2026-04-09	2.4100	2.4300	2.4100	2.4300	-5.078%	2	3,608	-86.831%
2026-04-08	2.1400	2.5600	2.1400	2.5600	-3.030%	8	3,607	-87.500%
2026-04-07	2.8100	2.8100	2.6400	2.6400	+2.724%	2	3,603	-87.879%
2026-04-02	2.4800	2.5700	2.4800	2.5700	+15.766%	4	3,601	-87.549%
2026-04-01	2.2200	2.2200	2.2200	2.2200	-14.286%	1	3,601	-85.586%
2026-03-31	2.5900	2.5900	2.5900	2.5900	-9.756%	1	3,601	-87.645%
2026-03-30	2.8700	2.8700	2.8700	2.8700	+4.364%	1	3,601	-88.850%
2026-03-27	2.7500	2.7500	2.7500	2.7500	+7.422%	20	3,602	-88.364%
2026-03-26	2.5600	2.5600	2.5600	2.5600	+21.327%	1	3,622	-87.500%
2026-03-25	2.0700	2.1100	2.0600	2.1100	-7.048%	8	3,622	-84.834%
2026-03-24	2.2700	2.2700	2.2700	2.2700	+0.442%	1	3,622	-85.903%
2026-03-23	2.2700	2.2700	2.2600	2.2600	-14.717%	2	3,623	-85.841%
2026-03-20	2.6500	2.6500	2.6500	2.6500	+29.902%	1	3,622	-87.925%
2026-03-18	2.0400	2.0400	2.0400	2.0400	-14.644%	2	3,621	-84.314%
2026-03-16	2.3900	2.3900	2.3900	2.3900	-8.077%	1	3,621	-86.611%
2026-03-13	2.6100	2.6100	2.6000	2.6000	+1.167%	85	3,620	-87.692%
2026-03-06	2.5700	2.5700	2.5700	2.5700	+14.732%	2	3,663	-87.549%
2026-03-04	2.2400	2.2400	2.2400	2.2400	-3.448%	1	3,663	-85.714%
2026-02-27	2.3600	2.3600	2.3200	2.3200	-1.277%	10	3,663	-86.207%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-4.858%	2	3,665	-86.383%
2026-02-19	2.4700	2.4700	2.4700	2.4700	-7.836%	20	3,666	-87.045%
2026-02-17	2.6800	2.6800	2.6800	2.6800	+5.512%	50	3,646	-88.060%
2026-02-13	2.6800	2.6800	2.5400	2.5400	+5.394%	36	3,596	-87.402%
2026-02-11	2.4100	2.4100	2.4100	2.4100	-10.741%	10	3,596	-86.722%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-16.923%	5	3,596	-88.148%
2026-02-05	3.0700	3.2500	3.0700	3.2500	+15.658%	15	3,591	-90.154%
2026-02-04	2.8100	2.8100	2.8100	2.8100	+8.077%	2	3,590	-88.612%
2026-02-03	2.4800	2.6000	2.4800	2.6000	+2.767%	72	3,590	-87.692%
2026-02-02	2.5300	2.5300	2.5300	2.5300	+6.303%	32	3,552	-87.352%
2026-01-27	2.3800	2.3800	2.3800	2.3800	-2.857%	2	3,559	-86.555%
2026-01-26	2.4500	2.4500	2.4500	2.4500	+0.823%	2	3,560	-86.939%
2026-01-23	2.4300	2.4300	2.4300	2.4300	-2.800%	1	3,560	-86.831%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-2.724%	1	3,560	-87.200%
2026-01-15	2.5700	2.5700	2.5700	2.5700	-6.884%	1	3,560	-87.549%
2026-01-14	2.7800	2.7800	2.7600	2.7600	+3.371%	2	3,559	-88.406%
2026-01-13	2.6800	2.6800	2.6200	2.6700	-0.743%	4	3,560	-88.015%
2026-01-12	2.6900	2.6900	2.6900	2.6900	-6.597%	1	3,560	-88.104%
2026-01-09	2.8800	2.8800	2.8800	2.8800	-13.253%	1	3,560	-88.889%
2026-01-06	3.3200	3.3200	3.3200	3.3200	+0.302%	1	3,561	-90.361%
2026-01-02	3.3100	3.3100	3.3100	3.3100	+5.079%	4	3,561	-90.332%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-3.077%	1	3,560	-89.841%
2025-12-23	3.2500	3.2500	3.2500	3.2500	-10.959%	2	3,560	-90.154%
2025-12-19	3.7000	3.7000	3.6500	3.6500	-3.947%	6	3,560	-91.233%
2025-12-18	3.8000	3.8000	3.8000	3.8000	-3.553%	15	3,560	-91.579%
2025-12-17	3.8000	3.9400	3.8000	3.9400	+0.510%	27	3,560	-91.878%
2025-12-15	3.9200	3.9200	3.9200	3.9200	-2.000%	1	3,558	-91.837%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-1.235%	4	3,557	-92.000%
2025-12-11	4.0500	4.0500	4.0500	4.0500	0.000%	11	3,553	-92.099%
2025-12-10	4.0500	4.0500	4.0500	4.0500	-20.588%	11	3,553	-92.099%
2025-11-26	5.1000	5.1000	5.1000	5.1000	-8.929%	17	3,559	-93.725%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-0.885%	1	3,559	-94.286%
2025-11-13	5.2500	5.6500	5.2500	5.6500	+11.881%	6	3,559	-94.336%
2025-11-11	5.0500	5.0500	5.0500	5.0500	-18.548%	2	3,559	-93.663%
2025-11-07	6.2000	6.2000	6.2000	6.2000	+20.388%	1	3,557	-94.839%
2025-10-31	5.0000	5.1500	5.0000	5.1500	+6.186%	3	3,557	-93.786%
2025-10-28	4.8500	4.8500	4.8500	4.8500	+5.435%	4	3,557	-93.402%
2025-10-27	4.6000	4.6000	4.6000	4.6000	-0.862%	1	3,561	-93.043%
2025-10-24	4.6400	4.6400	4.6400	4.6400	-1.277%	1	3,561	-93.103%
2025-10-23	5.1600	5.1600	4.7000	4.7000	-9.962%	181	3,561	-93.191%
2025-10-22	5.2200	5.2200	5.2200	5.2200	+4.400%	1	3,381	-93.870%
2025-10-21	5.2500	5.2500	5.0000	5.0000	-18.699%	28	3,380	-93.600%
2025-10-16	6.1500	6.1500	6.1500	6.1500	+1.821%	5	3,352	-94.797%
2025-10-14	6.0400	6.0400	6.0400	6.0400	+5.043%	1	3,357	-94.702%
2025-10-13	5.7000	5.7500	5.7000	5.7500	-6.504%	10	3,357	-94.435%
2025-10-10	6.1500	6.1500	6.1500	6.1500	+17.143%	4	3,356	-94.797%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-6.750%	700	2,660	-93.905%
2025-10-03	5.6300	5.6300	5.6300	5.6300	+2.364%	1	2,660	-94.316%
2025-10-02	5.5000	5.5000	5.5000	5.5000	+10.000%	1	2,660	-94.182%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-9.910%	30	2,660	-93.600%
2025-09-30	5.5500	5.5500	5.5500	5.5500	+6.731%	1	2,660	-94.234%
2025-09-26	5.2000	5.2000	5.2000	5.2000	-4.236%	30	2,660	-93.846%
2025-09-25	5.4300	5.4300	5.4300	5.4300	+8.167%	1	2,630	-94.107%
2025-09-24	5.1000	5.1000	5.0200	5.0200	-0.594%	2	2,631	-93.625%
2025-09-22	5.0000	5.0500	5.0000	5.0500	-2.885%	2	2,630	-93.663%
2025-09-17	5.1500	5.2000	5.1500	5.2000	-0.952%	2	2,630	-93.846%
2025-09-16	5.2000	5.2500	5.2000	5.2500	-2.597%	4	2,629	-93.905%
2025-09-15	5.4000	5.4000	5.3900	5.3900	-7.388%	8	2,627	-94.063%
2025-09-12	6.4000	6.4000	5.7800	5.8200	-10.046%	11	2,625	-94.502%
2025-09-11	6.5300	6.5300	6.3700	6.4700	-11.370%	32	2,623	-95.054%
2025-09-05	7.3000	7.3000	7.3000	7.3000	-2.667%	1,400	2,626	-95.616%
2025-09-03	7.5000	7.5000	7.4700	7.5000	-1.575%	1,002	1,226	-95.733%
2025-08-27	7.6200	7.6200	7.6200	7.6200	-1.677%	4	225	-95.801%
2025-08-26	7.7500	7.7500	7.7500	7.7500	-1.274%	10	226	-95.871%
2025-08-25	7.8500	7.8500	7.8500	7.8500	-9.770%	4	236	-95.924%
2025-08-19	8.6500	8.7000	8.6500	8.7000	+8.075%	2	232	-96.322%
2025-08-18	8.0500	8.0500	8.0500	8.0500	-3.593%	2	230	-96.025%
2025-08-12	8.3500	8.3500	8.3500	8.3500	-0.477%	1	228	-96.168%
2025-08-11	8.3900	8.3900	8.3900	8.3900	-2.442%	1	228	-96.186%
2025-08-08	8.6000	8.6000	8.6000	8.6000	-14.000%	10	228	-96.279%
2025-08-05	10.0000	10.0000	10.0000	10.0000	+14.943%	1	218	-96.800%
2025-07-28	9.0500	9.0500	8.7000	8.7000	-6.952%	31	217	-96.322%
2025-07-25	9.4000	9.4000	9.3500	9.3500	-4.592%	3	202	-96.578%
2025-07-24	10.5800	10.5800	9.6500	9.8000	+6.291%	5	200	-96.735%
2025-07-23	9.2000	9.2200	9.2000	9.2200	-6.396%	4	200	-96.529%
2025-07-22	9.8500	9.8500	9.8500	9.8500	+1.026%	1	198	-96.751%
2025-07-21	9.7500	9.7500	9.7500	9.7500	+0.515%	1	199	-96.718%
2025-07-18	9.7000	9.7000	9.7000	9.7000	-4.245%	2	199	-96.701%
2025-07-17	10.1300	10.1300	10.1300	10.1300	-2.126%	1	201	-96.841%
2025-07-16	10.5000	10.5000	10.3500	10.3500	-4.959%	3	201	-96.908%
2025-07-11	11.0000	11.0000	10.8400	10.8900	-0.548%	95	199	-97.062%
2025-07-10	11.1000	11.1000	10.9500	10.9500	-11.694%	4	153	-97.078%
2025-07-08	12.3000	12.4000	12.3000	12.4000	-7.116%	23	155	-97.419%
2025-07-07	13.5200	13.5200	13.3500	13.3500	+15.385%	2	149	-97.603%
2025-07-03	11.7000	11.7000	11.5700	11.5700	-11.747%	2	147	-97.234%
2025-07-01	13.1100	13.1100	13.1100	13.1100	+8.797%	1	147	-97.559%
2025-06-30	11.9500	12.0600	11.9500	12.0500	-0.083%	31	148	-97.344%
2025-06-27	12.2000	12.2000	12.0600	12.0600	-2.269%	2	153	-97.347%
2025-06-26	12.4500	12.4500	12.3400	12.3400	-12.171%	2	152	-97.407%
2025-06-20	14.0500	14.0500	14.0500	14.0500	-2.227%	2	151	-97.722%
2025-06-11	14.2800	14.3700	14.2800	14.3700	-8.993%	2	151	-97.773%
2025-06-09	17.5000	17.5000	15.7900	15.7900	-7.118%	3	151	-97.973%
2025-06-06	17.0000	17.0000	17.0000	17.0000	-15.925%	100	150	-98.118%
2025-06-05	16.3100	21.5800	16.3100	20.2200	+62.410%	34	100	-98.417%
2025-06-03	12.4500	12.4500	12.4500	12.4500	-2.200%	30	100	-97.430%
2025-05-29	12.7300	12.7300	12.7300	12.7300	-2.077%	1	100	-97.486%
2025-05-27	13.0000	13.0000	13.0000	13.0000	-1.515%	1	101	-97.538%
2025-05-21	13.2000	13.2000	13.2000	13.2000	-6.050%	10	102	-97.576%
2025-05-19	14.0500	14.0500	14.0500	14.0500	+1.444%	1	102	-97.722%
2025-05-15	13.8500	13.8500	13.8500	13.8500	+0.362%	8	102	-97.690%
2025-05-14	13.8000	13.8000	13.8000	13.8000	-12.879%	5	102	-97.681%
2025-05-12	15.8400	15.8400	15.8400	15.8400	-24.751%	1	97	-97.980%
2025-05-05	21.0500	21.0500	21.0500	21.0500	+7.728%	1	96	-98.480%
2025-05-02	19.5400	19.5400	19.5400	19.5400	-6.238%	4	96	-98.362%
2025-04-29	20.8400	20.8400	20.8400	20.8400	-2.251%	1	94	-98.464%
2025-04-28	20.5800	21.3200	20.5800	21.3200	+1.766%	5	94	-98.499%
2025-04-25	23.0000	23.0000	20.8500	20.9500	-13.251%	136	93	-98.473%
2025-04-24	24.1500	24.1500	24.1500	24.1500	-3.785%	5	48	-98.675%
2025-04-23	25.0000	25.1000	25.0000	25.1000	-19.163%	5	48	-98.725%
2025-04-21	31.4500	31.4500	31.0500	31.0500	-0.321%	8	48	-98.969%
2025-04-10	28.5500	33.1500	28.5500	31.1500	-10.023%	10	48	-98.973%
2025-04-09	34.6200	34.6200	34.6200	34.6200	-5.924%	1	49	-99.076%
2025-04-08	36.8000	36.8000	36.8000	36.8000	+7.508%	3	50	-99.130%
2025-04-07	37.4100	37.4100	34.2300	34.2300	+27.724%	2	51	-99.065%
2025-04-03	26.6000	26.8000	26.6000	26.8000	-10.458%	2	49	-98.806%
2025-03-31	29.9300	29.9300	29.9300	29.9300	+14.237%	3	49	-98.931%
2025-03-28	26.2400	26.4000	26.1500	26.2000	+6.591%	12	46	-98.779%
2025-03-26	24.5800	24.5800	24.5800	24.5800	+7.571%	2	46	-98.698%
2025-03-25	22.8500	22.9000	22.8500	22.8500	-26.314%	45	46	-98.600%
2025-03-18	32.8000	32.8000	31.0100	31.0100	+5.047%	7	53	-98.968%
2025-03-17	29.6900	29.6900	29.5200	29.5200	-6.286%	3	49	-98.916%
2025-03-13	28.8500	31.5000	28.8500	31.5000	+10.915%	6	51	-98.984%
2025-03-12	29.3500	29.3500	28.3500	28.4000	-11.526%	5	51	-98.873%
2025-03-11	32.6500	32.6500	32.1000	32.1000	-6.767%	5	51	-99.003%
2025-03-10	28.7000	34.4300	28.7000	34.4300	+44.059%	5	51	-99.071%
2025-03-07	23.4500	24.1000	23.4500	23.9000	+4.139%	10	49	-98.661%
2025-03-06	22.9700	22.9700	22.9500	22.9500	+19.718%	4	49	-98.606%
2025-02-28	19.1700	19.1700	19.1700	19.1700	+19.813%	2	49	-98.331%
2025-02-25	15.9000	16.0000	15.9000	16.0000	+40.351%	45	5	-98.000%
2025-02-20	11.4000	11.4000	11.4000	11.4000	-8.800%	1	5	-97.193%
2025-02-10	12.5000	12.5000	12.5000	12.5000	+26.263%	1	4	-97.440%
2025-02-07	9.9000	9.9000	9.9000	9.9000	0.000%	6	3	-96.768%