Dark

TSLA20260918P175
TSLA Sep 18 2026 175.00 Put (TSLA260918P00175000)
option OPRA

EOD

Jul 31, 2026

0.3800-9.524%(-0.0400)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4000	0.4000	0.3500	0.3800	-9.524%	89	1,727	0.000%
2026-07-30	0.4200	0.4200	0.4200	0.4200	-12.500%	25	1,711	-9.524%
2026-07-29	0.4700	0.4800	0.4700	0.4800	+11.628%	2	1,711	-20.833%
2026-07-28	0.4400	0.4400	0.4300	0.4300	-8.511%	5	1,710	-11.628%
2026-07-27	0.4800	0.5200	0.4700	0.4700	-7.843%	174	1,706	-19.149%
2026-07-24	0.4800	0.5100	0.4800	0.5100	+15.909%	63	1,682	-25.490%
2026-07-23	0.3200	0.4600	0.2700	0.4400	+62.963%	67	1,624	-13.636%
2026-07-22	0.2600	0.2800	0.2600	0.2700	-27.027%	10	1,636	+40.741%
2026-07-21	0.3600	0.3700	0.3600	0.3700	0.000%	4	1,635	+2.703%
2026-07-20	0.3700	0.3700	0.3700	0.3700	+8.824%	1	1,632	+2.703%
2026-07-17	0.3700	0.3700	0.3400	0.3400	+9.677%	2	1,632	+11.765%
2026-07-16	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,632	+22.581%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,633	+11.765%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-5.405%	5	1,633	+8.571%
2026-07-09	0.4100	0.4100	0.3700	0.3700	-5.128%	3	1,638	+2.703%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-11.364%	1	1,640	-2.564%
2026-07-07	0.4500	0.4500	0.4400	0.4400	+10.000%	2	1,640	-13.636%
2026-07-06	0.4100	0.4100	0.3800	0.4000	-23.077%	3	1,642	-5.000%
2026-07-02	0.5200	0.5200	0.5200	0.5200	+20.930%	1	1,641	-26.923%
2026-07-01	0.4300	0.4300	0.4300	0.4300	-10.417%	1	1,641	-11.628%
2026-06-30	0.4800	0.4800	0.4800	0.4800	-2.041%	1	1,640	-20.833%
2026-06-29	0.5400	0.5500	0.4900	0.4900	-18.333%	100	1,641	-22.449%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-10.448%	2	1,625	-36.667%
2026-06-24	0.6700	0.6700	0.6700	0.6700	-8.219%	2	1,623	-43.284%
2026-06-12	0.7600	0.7600	0.7300	0.7300	-6.410%	2	1,627	-47.945%
2026-06-11	0.7800	0.7800	0.7800	0.7800	-18.750%	1	1,627	-51.282%
2026-06-10	0.9500	0.9800	0.9500	0.9600	+6.667%	5	1,628	-60.417%
2026-06-08	0.9200	0.9200	0.9000	0.9000	+4.651%	2	1,625	-57.778%
2026-06-05	0.7000	0.8600	0.7000	0.8600	+7.500%	3	1,625	-55.814%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-4.762%	7	1,626	-52.500%
2026-05-22	0.8300	0.8400	0.8300	0.8400	-8.696%	3	1,626	-54.762%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-12.381%	2	1,627	-58.696%
2026-05-19	1.0300	1.0500	1.0300	1.0500	+14.130%	1,001	1,625	-63.810%
2026-05-18	0.8200	0.9200	0.8200	0.9200	+9.524%	4	1,625	-58.696%
2026-05-15	0.8200	0.8400	0.8200	0.8400	+2.439%	2	1,625	-54.762%
2026-05-13	0.8200	0.8200	0.8200	0.8200	-2.381%	1	1,768	-53.659%
2026-05-11	0.8400	0.8400	0.8400	0.8400	-1.176%	2	1,768	-54.762%
2026-05-08	0.8400	0.8500	0.8200	0.8500	-21.296%	14	1,770	-55.294%
2026-05-07	1.0800	1.0800	1.0800	1.0800	+16.129%	1	1,768	-64.815%
2026-05-06	0.9300	0.9300	0.9300	0.9300	-4.124%	1	1,768	-59.140%
2026-05-05	0.9700	0.9700	0.9700	0.9700	-3.960%	10	1,767	-60.825%
2026-05-04	1.0400	1.0400	1.0100	1.0100	-3.810%	60	1,762	-62.376%
2026-05-01	1.0400	1.0500	1.0400	1.0500	-2.778%	8	1,746	-63.810%
2026-04-30	1.1400	1.1400	1.0800	1.0800	-4.425%	17	1,746	-64.815%
2026-04-29	1.1100	1.1400	1.1100	1.1300	-1.739%	11	1,746	-66.372%
2026-04-28	1.1800	1.2300	1.1500	1.1500	-14.179%	8	1,746	-66.957%
2026-04-27	1.3500	1.3800	1.3400	1.3400	+8.065%	12	1,747	-71.642%
2026-04-21	1.3300	1.3300	1.2400	1.2400	-4.615%	2	1,746	-69.355%
2026-04-20	1.2300	1.3000	1.2300	1.3000	-17.722%	3	1,746	-70.769%
2026-04-16	1.5800	1.5800	1.5800	1.5800	-21.393%	2	1,748	-75.949%
2026-04-13	2.2000	2.2000	2.0100	2.0100	-11.454%	1,106	1,748	-81.095%
2026-04-10	2.2800	2.3400	2.2700	2.2700	-8.468%	38	1,749	-83.260%
2026-04-09	2.4800	2.4800	2.4800	2.4800	-20.000%	5	1,750	-84.677%
2026-04-07	2.8600	3.1000	2.8600	3.1000	+16.981%	2	1,745	-87.742%
2026-04-06	2.6300	2.6500	2.6300	2.6500	+11.814%	3	1,744	-85.660%
2026-04-01	2.3900	2.3900	2.3700	2.3700	-5.578%	5	1,741	-83.966%
2026-03-31	2.7000	2.7000	2.5100	2.5100	-19.032%	7	1,740	-84.861%
2026-03-30	3.1000	3.1500	3.1000	3.1000	+9.155%	29	1,737	-87.742%
2026-03-27	2.9200	3.0200	2.8400	2.8400	+25.110%	5	1,739	-86.620%
2026-03-25	2.2700	2.2700	2.2700	2.2700	-6.198%	1	1,736	-83.260%
2026-03-24	2.4100	2.4200	2.4100	2.4200	+2.542%	5	1,737	-84.298%
2026-03-23	2.3600	2.3600	2.3600	2.3600	-9.231%	1	1,737	-83.898%
2026-03-20	2.6000	2.6000	2.6000	2.6000	+4.418%	1	1,737	-85.385%
2026-03-19	2.6000	2.6000	2.4900	2.4900	-1.969%	5	1,738	-84.739%
2026-03-16	2.5400	2.5400	2.5400	2.5400	-5.926%	1	1,737	-85.039%
2026-03-13	2.7000	2.7000	2.7000	2.7000	-0.735%	3	1,737	-85.926%
2026-03-12	2.7200	2.7200	2.7200	2.7200	+6.250%	4	1,740	-86.029%
2026-03-10	2.5600	2.5600	2.5600	2.5600	+6.224%	3	1,740	-85.156%
2026-03-04	2.4100	2.4100	2.4100	2.4100	-12.364%	1	1,737	-84.232%
2026-03-02	2.7500	2.7500	2.7500	2.7500	+12.245%	5	1,736	-86.182%
2026-02-26	2.4500	2.4500	2.4500	2.4500	+3.376%	3	1,736	-84.490%
2026-02-25	2.3700	2.3700	2.3700	2.3700	-5.952%	1	1,736	-83.966%
2026-02-23	2.5000	2.5200	2.5000	2.5200	-17.377%	9	1,736	-84.921%
2026-02-17	3.0500	3.0500	3.0500	3.0500	+7.774%	3	1,727	-87.541%
2026-02-13	2.8500	2.8500	2.8300	2.8300	+1.071%	17	1,743	-86.572%
2026-02-12	2.8300	2.8300	2.8000	2.8000	-4.437%	22	1,743	-86.429%
2026-02-06	2.9300	2.9300	2.9300	2.9300	-6.688%	1	1,747	-87.031%
2026-02-05	3.2000	3.2000	3.1400	3.1400	+2.951%	24	1,748	-87.898%
2026-02-04	3.0500	3.0500	3.0500	3.0500	+13.383%	1	1,738	-87.541%
2026-02-03	2.6500	2.6900	2.6500	2.6900	+2.281%	176	1,738	-85.874%
2026-02-02	2.6300	2.6300	2.6300	2.6300	+3.953%	1	1,716	-85.551%
2026-01-30	2.5900	2.5900	2.5200	2.5300	-4.887%	39	1,716	-84.980%
2026-01-29	2.6600	2.6600	2.6600	2.6600	+5.138%	1	1,719	-85.714%
2026-01-28	2.5300	2.5300	2.5300	2.5300	-0.394%	5	1,718	-84.980%
2026-01-23	2.5400	2.5400	2.5400	2.5400	-3.788%	1	1,713	-85.039%
2026-01-21	2.6400	2.6400	2.6400	2.6400	-5.036%	15	1,714	-85.606%
2026-01-20	2.7800	2.7800	2.7800	2.7800	+3.731%	15	1,729	-86.331%
2026-01-16	2.7600	2.7600	2.6800	2.6800	-6.620%	21	1,734	-85.821%
2026-01-13	2.8500	2.8700	2.8200	2.8700	-4.333%	4	1,734	-86.760%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-16.201%	1	1,733	-87.333%
2025-12-30	3.5800	3.5800	3.5800	3.5800	+2.286%	1	1,734	-89.385%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+0.575%	1	1,734	-89.143%
2025-12-24	3.4800	3.4800	3.4800	3.4800	-4.658%	3	1,730	-89.080%
2025-12-22	3.7200	3.7200	3.6500	3.6500	-7.595%	2	1,730	-89.589%
2025-12-18	3.9500	3.9500	3.9500	3.9500	-1.741%	5	1,730	-90.380%
2025-12-15	4.2000	4.2000	4.0200	4.0200	-6.512%	12	1,725	-90.547%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-13.131%	1	1,717	-91.163%
2025-12-02	4.7500	4.9500	4.7500	4.9500	-7.993%	11	1,716	-92.323%
2025-11-26	5.4500	5.4500	5.3800	5.3800	-3.063%	2	1,716	-92.937%
2025-11-25	5.5500	5.5500	5.5500	5.5500	-15.909%	1	1,716	-93.153%
2025-11-21	7.2500	7.2500	6.4100	6.6000	+1.538%	10	1,715	-94.242%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+12.263%	2	1,717	-94.154%
2025-11-17	5.7900	5.7900	5.7900	5.7900	-5.082%	1	1,717	-93.437%
2025-11-14	6.1000	6.1000	6.1000	6.1000	+7.018%	1	1,717	-93.770%
2025-11-13	5.7000	5.7000	5.7000	5.7000	-10.236%	1	1,716	-93.333%
2025-11-07	6.3500	6.3500	6.3500	6.3500	+7.627%	2	1,715	-94.016%
2025-11-05	5.9000	5.9000	5.9000	5.9000	+1.201%	5	1,717	-93.559%
2025-11-04	5.8300	5.8300	5.8300	5.8300	+4.293%	2	1,717	-93.482%
2025-10-22	5.6600	5.7000	5.5900	5.5900	-10.560%	5	1,717	-93.202%
2025-10-17	6.2500	6.2500	6.2500	6.2500	-4.580%	5	1,717	-93.920%
2025-10-16	6.5500	6.5500	6.5500	6.5500	+8.444%	10	1,717	-94.198%
2025-10-14	6.0400	6.0400	6.0400	6.0400	-3.360%	1	1,717	-93.709%
2025-10-13	6.1000	6.2500	6.1000	6.2500	+10.619%	12	1,717	-93.920%
2025-10-06	5.6500	5.6500	5.6500	5.6500	-5.042%	1	1,719	-93.274%
2025-10-03	5.9500	5.9500	5.9500	5.9500	+9.174%	1	1,719	-93.613%
2025-09-29	5.4500	5.4500	5.4500	5.4500	-1.978%	2	1,719	-93.028%
2025-09-23	5.5600	5.5600	5.5600	5.5600	+1.091%	1	1,717	-93.165%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-5.983%	1	1,717	-93.091%
2025-09-18	5.6000	5.8500	5.5500	5.8500	+0.862%	3	1,716	-93.504%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+1.045%	1	1,714	-93.448%
2025-09-16	5.7400	5.7400	5.7400	5.7400	-3.367%	2	1,714	-93.380%
2025-09-15	5.8000	5.9400	5.7500	5.9400	-11.343%	5	1,712	-93.603%
2025-09-12	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,713	-94.328%
2025-09-11	7.1200	7.1200	7.1000	7.1000	-3.924%	7	1,714	-94.648%
2025-09-10	7.3900	7.3900	7.3900	7.3900	-4.026%	1	1,714	-94.858%
2025-09-09	7.7000	7.7000	7.7000	7.7000	-3.750%	30	1,713	-95.065%
2025-09-08	7.9000	8.0000	7.9000	8.0000	+0.629%	36	1,743	-95.250%
2025-09-05	8.0500	8.0500	7.9500	7.9500	-4.217%	1,432	1,723	-95.220%
2025-08-29	8.3000	8.3000	8.3000	8.3000	+1.220%	1	351	-95.422%
2025-08-27	8.2500	8.2500	8.2000	8.2000	-7.345%	70	351	-95.366%
2025-08-22	8.8500	8.8500	8.8500	8.8500	-2.747%	1	318	-95.706%
2025-08-11	9.2000	9.2000	9.1000	9.1000	-7.143%	4	317	-95.824%
2025-08-08	9.8500	9.8500	9.5000	9.8000	-1.309%	10	316	-96.122%
2025-08-07	9.9300	9.9300	9.9300	9.9300	-8.648%	1	306	-96.173%
2025-08-05	10.8700	10.8700	10.8700	10.8700	-2.511%	3	305	-96.504%
2025-08-04	11.1500	11.1500	11.1500	11.1500	+15.544%	1	305	-96.592%
2025-07-29	9.6500	9.6500	9.6500	9.6500	+2.116%	17	305	-96.062%
2025-07-28	9.8500	9.8500	9.4500	9.4500	-8.252%	8	305	-95.979%
2025-07-25	10.3000	10.3000	10.3000	10.3000	-6.364%	1	309	-96.311%
2025-07-24	10.5500	11.0000	10.4800	11.0000	+10.553%	5	308	-96.545%
2025-07-23	9.9500	9.9500	9.9500	9.9500	-15.319%	2	307	-96.181%
2025-07-10	11.7500	11.7500	11.7500	11.7500	-13.603%	1	306	-96.766%
2025-07-08	13.5500	13.6000	13.5500	13.6000	-4.225%	6	307	-97.206%
2025-07-07	14.2000	14.2000	14.2000	14.2000	+8.397%	4	307	-97.324%
2025-07-03	13.0500	13.1000	13.0500	13.1000	-0.380%	12	300	-97.099%
2025-07-02	13.1500	13.1500	13.1500	13.1500	-12.333%	1	300	-97.110%
2025-06-20	15.0000	15.0000	15.0000	15.0000	-0.662%	2	301	-97.467%
2025-06-18	15.1000	15.1000	15.1000	15.1000	-0.330%	1	302	-97.483%
2025-06-16	15.1500	15.1500	15.1500	15.1500	-3.009%	1	302	-97.492%
2025-06-12	15.6200	15.6200	15.6200	15.6200	+0.515%	1	301	-97.567%
2025-06-11	15.4400	15.5400	15.4400	15.5400	-4.779%	2	301	-97.555%
2025-06-10	16.3200	16.3200	16.3200	16.3200	-11.401%	1	301	-97.672%
2025-06-06	18.4200	18.4200	18.4200	18.4200	-12.118%	2	302	-97.937%
2025-06-05	16.2500	20.9600	15.7500	20.9600	+52.436%	28	302	-98.187%
2025-06-03	13.7500	13.7500	13.7500	13.7500	-8.333%	1	303	-97.236%
2025-06-02	15.0000	15.0000	15.0000	15.0000	+10.294%	1	304	-97.467%
2025-05-30	13.6000	13.6000	13.6000	13.6000	-0.366%	2	304	-97.206%
2025-05-28	13.6500	13.6500	13.6500	13.6500	-10.197%	1	304	-97.216%
2025-05-21	15.2000	15.2000	15.2000	15.2000	-0.066%	1	304	-97.500%
2025-05-13	16.7000	16.7000	15.2100	15.2100	-12.586%	2	303	-97.502%
2025-05-12	17.4000	17.4000	17.4000	17.4000	-14.074%	1	304	-97.816%
2025-05-08	20.3000	20.3000	20.2500	20.2500	-8.122%	14	304	-98.123%
2025-05-07	22.3000	22.5000	21.8500	22.0400	-1.826%	45	290	-98.276%
2025-05-01	22.4500	22.4500	22.4500	22.4500	+0.447%	1	247	-98.307%
2025-04-29	22.2300	22.5000	21.8500	22.3500	+0.676%	39	248	-98.300%
2025-04-25	23.9100	24.0600	22.2000	22.2000	-26.974%	14	251	-98.288%
2025-04-22	30.4000	30.4000	30.4000	30.4000	-5.590%	178	257	-98.750%
2025-04-21	32.2000	32.2000	32.2000	32.2000	+6.764%	20	79	-98.820%
2025-04-17	30.1600	30.1600	30.1600	30.1600	-10.769%	1	58	-98.740%
2025-04-11	33.8000	33.8000	33.8000	33.8000	-7.650%	2	58	-98.876%
2025-04-09	36.6000	36.6000	36.6000	36.6000	-7.459%	10	57	-98.962%
2025-04-08	30.9700	40.2500	30.9700	39.5500	+3.670%	3	67	-99.039%
2025-04-07	38.2000	38.2000	38.1500	38.1500	+32.465%	6	68	-99.004%
2025-04-03	28.6000	28.8000	28.6000	28.8000	-6.645%	2	62	-98.681%
2025-03-31	30.8500	30.8500	30.8500	30.8500	+9.204%	1	61	-98.768%
2025-03-28	28.2500	28.2500	28.2500	28.2500	+14.141%	2	61	-98.655%
2025-03-27	24.7500	24.7500	24.7500	24.7500	-2.941%	13	60	-98.465%
2025-03-24	26.5000	26.5000	25.5000	25.5000	-14.228%	19	72	-98.510%
2025-03-21	29.7300	29.7300	29.7300	29.7300	-5.619%	2	72	-98.722%
2025-03-20	31.5000	31.5000	31.5000	31.5000	+6.780%	1	72	-98.794%
2025-03-14	31.0000	31.0000	29.3000	29.5000	-7.956%	98	71	-98.712%
2025-03-12	32.0500	32.0500	32.0500	32.0500	-11.464%	1	46	-98.814%
2025-03-10	30.6800	36.2000	30.6800	36.2000	+57.391%	44	45	-98.950%
2025-03-04	23.0800	23.0900	23.0000	23.0000	+10.206%	22	22	-98.348%
2025-02-28	20.6500	20.8700	20.6500	20.8700	0.000%	4	2	-98.179%