Dark

TSLA20260918P185
TSLA Sep 18 2026 185.00 Put (TSLA260918P00185000)
option OPRA

EOD

Jul 31, 2026

0.4600-20.690%(-0.1200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4900	0.5000	0.4600	0.4600	-20.690%	27	735	0.000%
2026-07-29	0.5800	0.5800	0.5800	0.5800	-3.333%	5	735	-20.690%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-14.286%	1	735	-23.333%
2026-07-24	0.5400	0.7000	0.5100	0.7000	+34.615%	8	736	-34.286%
2026-07-23	0.5000	0.5200	0.5000	0.5200	+57.576%	51	738	-11.538%
2026-07-22	0.3000	0.3300	0.3000	0.3300	-17.500%	151	737	+39.394%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-6.977%	1	587	+15.000%
2026-07-20	0.4200	0.4300	0.4200	0.4300	+10.256%	2	586	+6.977%
2026-07-17	0.3900	0.3900	0.3900	0.3900	+5.405%	1	586	+17.949%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-22.917%	1	586	+24.324%
2026-07-08	0.4800	0.4800	0.4800	0.4800	+4.348%	2	586	-4.167%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-16.364%	14	584	0.000%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-5.172%	2	597	-16.364%
2026-06-29	0.5500	0.5800	0.5500	0.5800	-14.706%	14	597	-20.690%
2026-06-26	0.7100	0.7100	0.6800	0.6800	-11.688%	3	597	-32.353%
2026-06-25	0.7700	0.7700	0.7700	0.7700	+14.925%	1	597	-40.260%
2026-06-24	0.7100	0.7400	0.6700	0.6700	+11.667%	14	596	-31.343%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-31.034%	1	584	-23.333%
2026-06-12	0.8700	0.8700	0.8700	0.8700	-9.375%	1	584	-47.126%
2026-06-11	1.0400	1.0400	0.9600	0.9600	-15.044%	11	584	-52.083%
2026-06-10	1.1300	1.1300	1.1300	1.1300	+6.604%	6	595	-59.292%
2026-06-08	1.0800	1.0800	1.0600	1.0600	+30.864%	2	595	-56.604%
2026-06-05	0.8100	0.8100	0.8100	0.8100	-1.220%	2	595	-43.210%
2026-06-04	0.8300	0.8300	0.8200	0.8200	-8.889%	25	595	-43.902%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-7.216%	4	594	-48.889%
2026-05-22	0.9700	0.9700	0.9700	0.9700	-17.094%	3	598	-52.577%
2026-05-19	1.0900	1.1700	1.0900	1.1700	+12.500%	11	601	-60.684%
2026-05-18	1.0000	1.0400	1.0000	1.0400	+5.051%	7	601	-55.769%
2026-05-15	0.9900	0.9900	0.9900	0.9900	-2.941%	2	601	-53.535%
2026-05-08	1.0200	1.0200	1.0200	1.0200	-1.923%	1	584	-54.902%
2026-05-06	1.0400	1.0400	1.0400	1.0400	-11.111%	1	584	-55.769%
2026-05-05	1.1700	1.1700	1.1700	1.1700	-3.306%	1	584	-60.684%
2026-05-04	1.2200	1.2200	1.2100	1.2100	-18.792%	2	584	-61.983%
2026-04-24	1.5000	1.5000	1.4900	1.4900	+2.055%	2	583	-69.128%
2026-04-21	1.5100	1.5100	1.4600	1.4600	-5.806%	2	582	-68.493%
2026-04-20	1.4600	1.5500	1.4600	1.5500	0.000%	2	582	-70.323%
2026-04-17	1.6000	1.6000	1.5500	1.5500	-13.408%	2	582	-70.323%
2026-04-16	1.7900	1.7900	1.7900	1.7900	-22.511%	1	583	-74.302%
2026-04-13	2.3100	2.3100	2.3100	2.3100	-13.806%	20	582	-80.087%
2026-04-10	2.6800	2.6800	2.6800	2.6800	-26.171%	10	562	-82.836%
2026-04-07	3.6300	3.6300	3.6300	3.6300	+35.955%	1	572	-87.328%
2026-04-01	2.6700	2.6700	2.6700	2.6700	-15.238%	2	572	-82.772%
2026-03-31	3.2500	3.2500	3.1500	3.1500	-5.970%	2	574	-85.397%
2026-03-27	3.2500	3.3500	3.2500	3.3500	+6.349%	53	573	-86.269%
2026-03-26	2.9700	3.1500	2.9700	3.1500	+23.529%	2	571	-85.397%
2026-03-17	2.5800	2.5800	2.5500	2.5500	-9.574%	2	569	-81.961%
2026-02-24	2.8200	2.8200	2.8200	2.8200	-7.541%	1	571	-83.688%
2026-02-23	3.0000	3.0700	3.0000	3.0500	+5.172%	24	572	-84.918%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-10.769%	1	563	-84.138%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-1.515%	10	562	-85.846%
2026-02-12	3.2200	3.3000	3.2200	3.3000	+6.452%	3	562	-86.061%
2026-02-09	3.1000	3.1000	3.0600	3.1000	-9.091%	216	559	-85.161%
2026-02-04	3.4100	3.4100	3.4100	3.4100	+13.667%	39	483	-86.510%
2026-02-03	3.0000	3.0000	3.0000	3.0000	0.000%	1	483	-84.667%
2026-02-02	3.1300	3.1300	3.0000	3.0000	-1.961%	2	482	-84.667%
2026-01-30	3.0600	3.0600	3.0600	3.0600	-0.326%	1	482	-84.967%
2026-01-29	2.8800	3.1000	2.8800	3.0700	+5.498%	12	482	-85.016%
2026-01-28	2.9100	2.9100	2.9100	2.9100	-4.590%	5	480	-84.192%
2026-01-26	3.0500	3.0500	3.0500	3.0500	+5.903%	1	480	-84.918%
2026-01-22	2.8800	2.8800	2.8800	2.8800	-9.148%	5	479	-84.028%
2026-01-15	3.1700	3.1700	3.1700	3.1700	-2.462%	1	474	-85.489%
2026-01-13	3.2900	3.2900	3.2300	3.2500	-5.248%	6	474	-85.846%
2026-01-09	3.4700	3.4700	3.4300	3.4300	-13.602%	2	472	-86.589%
2025-12-24	3.9700	3.9700	3.9700	3.9700	-19.798%	4	472	-88.413%
2025-12-12	4.9500	4.9500	4.9500	4.9500	+0.406%	2	472	-90.707%
2025-12-11	4.9300	4.9300	4.9300	4.9300	-5.556%	3	472	-90.669%
2025-12-04	5.1000	5.2200	5.1000	5.2200	-14.286%	4	472	-91.188%
2025-11-26	6.0900	6.0900	6.0900	6.0900	-5.288%	1	469	-92.447%
2025-11-24	6.4300	6.4300	6.4300	6.4300	-10.818%	1	469	-92.846%
2025-11-20	7.2100	7.2100	7.2100	7.2100	+6.029%	1	468	-93.620%
2025-11-19	6.8500	6.8500	6.8000	6.8000	-1.734%	25	468	-93.235%
2025-11-13	6.7800	6.9200	6.7800	6.9200	+13.443%	6	458	-93.353%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-6.870%	10	453	-92.459%
2025-11-05	6.5500	6.5500	6.5500	6.5500	+11.966%	40	463	-92.977%
2025-10-28	5.8500	5.8500	5.8500	5.8500	-14.723%	1	427	-92.137%
2025-10-15	6.8600	6.8600	6.8600	6.8600	-2.000%	1	427	-93.294%
2025-10-13	7.0000	7.0000	7.0000	7.0000	-8.136%	1	427	-93.429%
2025-10-10	6.8200	7.6200	6.8200	7.6200	+11.241%	5	427	-93.963%
2025-10-03	6.6000	6.8500	6.6000	6.8500	+11.928%	4	426	-93.285%
2025-10-02	6.1200	6.1200	6.1200	6.1200	-3.622%	1	423	-92.484%
2025-09-29	6.3500	6.3500	6.3500	6.3500	+1.600%	1	423	-92.756%
2025-09-22	6.2500	6.2500	6.2500	6.2500	-6.015%	1	422	-92.640%
2025-09-17	6.7500	6.7500	6.6500	6.6500	-1.773%	11	422	-93.083%
2025-09-15	6.7800	6.8000	6.7700	6.7700	-9.005%	36	431	-93.205%
2025-09-12	7.3300	7.4400	7.3300	7.4400	-10.577%	2	461	-93.817%
2025-09-11	8.3500	8.3500	8.3100	8.3200	-3.815%	66	461	-94.471%
2025-09-10	8.6500	8.6500	8.6500	8.6500	-8.174%	40	425	-94.682%
2025-09-05	9.4800	9.4800	9.4200	9.4200	-3.285%	4	415	-95.117%
2025-09-04	9.7400	9.7400	9.7400	9.7400	-0.815%	1	411	-95.277%
2025-08-26	9.8200	9.8200	9.8200	9.8200	-5.849%	10	410	-95.316%
2025-08-25	10.4300	10.4300	10.4300	10.4300	-8.106%	1	408	-95.590%
2025-08-21	11.3500	11.3500	11.3500	11.3500	+5.093%	3	407	-95.947%
2025-08-11	10.8000	10.8000	10.8000	10.8000	-14.286%	1	410	-95.741%
2025-08-05	12.6000	12.6000	12.6000	12.6000	-2.326%	1	410	-96.349%
2025-08-04	12.9000	12.9000	12.9000	12.9000	-6.859%	5	410	-96.434%
2025-08-01	13.7000	13.8500	13.7000	13.8500	+22.026%	7	410	-96.679%
2025-07-29	11.5500	11.5500	11.3500	11.3500	+1.339%	59	404	-95.947%
2025-07-28	11.3700	11.3700	11.2000	11.2000	-14.176%	18	357	-95.893%
2025-07-24	12.5000	13.0500	12.5000	13.0500	+11.064%	4	356	-96.475%
2025-07-23	11.7500	11.7500	11.7500	11.7500	-3.925%	59	353	-96.085%
2025-07-22	12.2300	12.2300	12.2300	12.2300	-2.160%	1	296	-96.239%
2025-07-21	12.4500	12.5000	12.4300	12.5000	+0.160%	112	296	-96.320%
2025-07-18	12.4800	12.4800	12.4800	12.4800	-9.565%	1	344	-96.314%
2025-07-14	13.5500	13.8000	13.5500	13.8000	-0.361%	12	343	-96.667%
2025-07-10	13.8500	13.8500	13.8500	13.8500	-8.641%	1	338	-96.679%
2025-07-09	15.5500	15.5500	15.1600	15.1600	-0.915%	2	338	-96.966%
2025-07-08	15.8000	15.8000	15.3000	15.3000	-15.329%	10	339	-96.993%
2025-07-01	18.0700	18.0700	18.0700	18.0700	+16.958%	3	331	-97.454%
2025-06-27	15.4500	15.4500	15.4500	15.4500	+0.195%	4	331	-97.023%
2025-06-23	15.4200	15.4200	15.4200	15.4200	-14.571%	1	327	-97.017%
2025-06-12	18.6500	18.6500	18.0500	18.0500	-2.695%	2	328	-97.452%
2025-06-11	18.5500	18.5500	18.5500	18.5500	+0.815%	1	328	-97.520%
2025-06-10	18.6000	18.7000	18.4000	18.4000	-13.371%	15	329	-97.500%
2025-06-06	23.5500	23.5500	21.2400	21.2400	+13.887%	12	335	-97.834%
2025-06-05	18.7500	18.7500	18.6500	18.6500	+11.012%	2	334	-97.534%
2025-06-04	17.4500	17.4500	16.8000	16.8000	+7.900%	2	332	-97.262%
2025-06-03	15.5700	15.5700	15.5700	15.5700	-5.636%	1	332	-97.046%
2025-06-02	16.6400	16.6400	16.5000	16.5000	-0.901%	2	331	-97.212%
2025-05-16	16.6500	16.6500	16.6500	16.6500	-3.198%	2	331	-97.237%
2025-05-14	17.2000	17.2000	17.2000	17.2000	-12.690%	5	331	-97.326%
2025-05-12	19.8500	19.8500	19.7000	19.7000	-20.724%	26	333	-97.665%
2025-05-05	24.9000	24.9000	24.8500	24.8500	-16.499%	31	312	-98.149%
2025-04-24	29.7600	29.7600	29.7600	29.7600	-3.377%	5	310	-98.454%
2025-04-23	30.7500	30.8000	30.7500	30.8000	-10.983%	4	305	-98.506%
2025-04-22	34.6000	34.6000	34.6000	34.6000	-10.710%	178	305	-98.671%
2025-04-21	38.7500	38.7500	38.7500	38.7500	+19.599%	27	135	-98.813%
2025-04-09	41.0100	41.0100	32.4000	32.4000	-26.280%	5	108	-98.580%
2025-04-08	43.9500	43.9500	43.9500	43.9500	+1.854%	1	108	-98.953%
2025-04-07	43.1500	43.1500	43.1500	43.1500	+38.301%	1	107	-98.934%
2025-04-03	31.2000	31.2000	31.2000	31.2000	-12.113%	1	107	-98.526%
2025-03-31	35.5000	35.5000	35.5000	35.5000	+13.382%	2	108	-98.704%
2025-03-28	31.5500	31.5500	31.3100	31.3100	+8.339%	76	106	-98.531%
2025-03-27	28.9000	28.9000	28.9000	28.9000	+3.957%	1	106	-98.408%
2025-03-25	27.8000	27.8000	27.8000	27.8000	-22.216%	2	107	-98.345%
2025-03-20	35.7400	35.7400	35.7400	35.7400	-7.649%	1	107	-98.713%
2025-03-18	38.7000	38.7000	38.7000	38.7000	+9.943%	1	106	-98.811%
2025-03-12	35.1500	35.2000	35.1500	35.2000	-6.532%	25	106	-98.693%
2025-03-11	37.6600	37.6600	37.6600	37.6600	-4.051%	1	83	-98.779%
2025-03-10	36.0000	39.2500	36.0000	39.2500	+49.981%	81	83	-98.828%
2025-03-04	29.3800	29.3800	26.1700	26.1700	+27.659%	17	17	-98.242%
2025-02-25	20.5000	20.5000	20.5000	20.5000	+28.125%	15	1	-97.756%
2025-02-24	16.0500	16.0500	16.0000	16.0000	0.000%	2	1	-97.125%