Dark

TSLA20260918P190
TSLA Sep 18 2026 190.00 Put (TSLA260918P00190000)
option OPRA

EOD

Jul 31, 2026

0.5200-3.704%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5300	0.5300	0.5200	0.5200	-3.704%	5	569	0.000%
2026-07-30	0.5900	0.6200	0.5400	0.5400	-12.903%	33	566	-3.704%
2026-07-29	0.6700	0.6700	0.6000	0.6200	+1.639%	13	539	-16.129%
2026-07-28	0.6500	0.6500	0.6100	0.6100	-6.154%	2	548	-14.754%
2026-07-27	0.6700	0.7600	0.6400	0.6500	-10.959%	18	547	-20.000%
2026-07-24	0.6800	0.7700	0.6800	0.7300	+25.862%	9	542	-28.767%
2026-07-23	0.5200	0.6100	0.5200	0.5800	+70.588%	17	536	-10.345%
2026-07-22	0.3400	0.3400	0.3400	0.3400	-20.930%	1	534	+52.941%
2026-07-21	0.4300	0.4300	0.4300	0.4300	+2.381%	1	534	+20.930%
2026-07-20	0.4500	0.4500	0.4200	0.4200	+2.439%	16	534	+23.810%
2026-07-17	0.4100	0.4100	0.4100	0.4100	-2.381%	1	535	+26.829%
2026-07-16	0.4200	0.4200	0.4200	0.4200	+16.667%	1	535	+23.810%
2026-07-15	0.3600	0.3600	0.3600	0.3600	-16.279%	1	536	+44.444%
2026-07-14	0.4300	0.4300	0.4300	0.4300	-2.273%	5	535	+20.930%
2026-07-09	0.4400	0.4400	0.4400	0.4400	-12.000%	5	540	+18.182%
2026-07-08	0.4900	0.5300	0.4900	0.5000	+6.383%	10	540	+4.000%
2026-07-06	0.4900	0.4900	0.4700	0.4700	-16.071%	4	547	+10.638%
2026-07-02	0.5600	0.5600	0.5600	0.5600	+3.704%	1	547	-7.143%
2026-07-01	0.5500	0.5500	0.5400	0.5400	-5.263%	6	547	-3.704%
2026-06-30	0.6000	0.6200	0.5700	0.5700	-5.000%	13	547	-8.772%
2026-06-29	0.6700	0.6900	0.5900	0.6000	-10.448%	112	545	-13.333%
2026-06-26	0.8100	0.8100	0.6700	0.6700	-15.190%	4	549	-22.388%
2026-06-25	0.8000	0.8200	0.7900	0.7900	-5.952%	3	550	-34.177%
2026-06-24	0.8400	0.8400	0.8400	0.8400	+15.068%	1	550	-38.095%
2026-06-23	0.7300	0.7300	0.7300	0.7300	+14.063%	5	549	-28.767%
2026-06-22	0.6600	0.6600	0.6400	0.6400	-14.667%	3	544	-18.750%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-2.597%	2	536	-30.667%
2026-06-17	0.7700	0.7700	0.7700	0.7700	+8.451%	8	536	-32.468%
2026-06-16	0.7400	0.7400	0.7100	0.7100	-4.054%	13	536	-26.761%
2026-06-15	0.8000	0.8000	0.7400	0.7400	-22.105%	22	535	-29.730%
2026-06-12	1.0200	1.0900	0.9500	0.9500	-2.062%	3	535	-45.263%
2026-06-11	1.0600	1.0900	0.9700	0.9700	-21.138%	14	535	-46.392%
2026-06-10	1.2300	1.2500	1.2300	1.2300	-3.150%	13	543	-57.724%
2026-06-09	1.1900	1.2700	1.1900	1.2700	+28.283%	11	548	-59.055%
2026-06-08	1.1700	1.1700	0.9900	0.9900	-12.389%	3	542	-47.475%
2026-06-05	0.8700	1.1900	0.8700	1.1300	+26.966%	15	542	-53.982%
2026-06-04	0.9000	0.9000	0.8800	0.8900	-1.111%	51	543	-41.573%
2026-06-03	0.8900	0.9000	0.8900	0.9000	+2.273%	2	543	-42.222%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-4.348%	1	544	-40.909%
2026-06-01	0.9200	0.9200	0.9200	0.9200	+4.545%	1	544	-43.478%
2026-05-29	0.9200	0.9200	0.8800	0.8800	-6.383%	10	544	-40.909%
2026-05-28	0.9400	0.9400	0.9400	0.9400	-2.083%	5	544	-44.681%
2026-05-26	0.9600	0.9600	0.9600	0.9600	-7.692%	4	544	-45.833%
2026-05-22	1.0500	1.0500	1.0400	1.0400	-3.704%	5	544	-50.000%
2026-05-21	1.0800	1.0800	1.0800	1.0800	-10.000%	1	544	-51.852%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-6.250%	1	544	-56.667%
2026-05-19	1.2200	1.2800	1.2200	1.2800	+14.286%	2	545	-59.375%
2026-05-18	1.1200	1.1200	1.1200	1.1200	-4.274%	1	545	-53.571%
2026-05-14	1.1700	1.1700	1.1700	1.1700	+8.333%	2	545	-55.556%
2026-05-12	1.0300	1.0800	1.0300	1.0800	+1.887%	32	547	-51.852%
2026-05-11	1.0700	1.0700	1.0600	1.0600	-1.852%	20	547	-50.943%
2026-05-07	1.1100	1.1100	1.0800	1.0800	-1.818%	2	567	-51.852%
2026-05-06	1.2000	1.2000	1.1000	1.1000	-12.000%	67	569	-52.727%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-2.344%	2	568	-58.400%
2026-05-04	1.3600	1.3600	1.2800	1.2800	0.000%	2	568	-59.375%
2026-05-01	1.2800	1.2800	1.2800	1.2800	-5.185%	1	567	-59.375%
2026-04-30	1.3700	1.4000	1.3500	1.3500	-4.255%	3	567	-61.481%
2026-04-29	1.4100	1.4100	1.4100	1.4100	-5.369%	1	567	-63.121%
2026-04-28	1.5000	1.5000	1.4900	1.4900	-6.875%	3	567	-65.101%
2026-04-27	1.7100	1.7600	1.5900	1.6000	0.000%	16	568	-67.500%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+3.896%	1	578	-67.500%
2026-04-23	1.5100	1.5400	1.5100	1.5400	-1.282%	4	577	-66.234%
2026-04-21	1.5600	1.5600	1.5600	1.5600	-2.500%	1	576	-66.667%
2026-04-20	1.5800	1.6600	1.5800	1.6000	+5.263%	5	576	-67.500%
2026-04-17	1.8000	1.8000	1.5200	1.5200	-18.717%	4	577	-65.789%
2026-04-16	1.8700	1.8700	1.8700	1.8700	-17.257%	1	576	-72.193%
2026-04-14	2.3900	2.3900	2.2600	2.2600	-8.871%	16	575	-76.991%
2026-04-13	2.4800	2.4800	2.4800	2.4800	-20.000%	5	584	-79.032%
2026-04-09	3.3600	3.3600	3.1000	3.1000	-22.111%	20	579	-83.226%
2026-04-07	3.9400	4.0900	3.8500	3.9800	+21.713%	20	578	-86.935%
2026-04-06	3.2700	3.2700	3.2700	3.2700	-0.909%	1	562	-84.098%
2026-04-02	3.4000	3.4000	3.3000	3.3000	-7.042%	3	560	-84.242%
2026-03-30	3.5500	3.5500	3.5500	3.5500	+7.576%	1	560	-85.352%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+21.324%	2	560	-84.242%
2026-03-25	2.7200	2.7200	2.7200	2.7200	-10.820%	1	558	-80.882%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-14.085%	1	558	-82.951%
2026-03-20	3.3000	3.5500	3.3000	3.5500	+28.159%	3	557	-85.352%
2026-03-18	2.7700	2.7700	2.7700	2.7700	-7.667%	1	554	-81.227%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-4.762%	9	554	-82.667%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-3.077%	1	549	-83.492%
2026-03-05	3.0400	3.2500	3.0400	3.2500	-0.612%	4	548	-84.000%
2026-02-23	3.2000	3.2700	3.2000	3.2700	+6.515%	3	546	-84.098%
2026-02-20	3.1700	3.1700	3.0700	3.0700	-0.968%	2	547	-83.062%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-3.427%	1	548	-83.226%
2026-02-10	3.2100	3.2100	3.2100	3.2100	-14.171%	3	549	-83.801%
2026-02-06	3.7400	3.7400	3.7400	3.7400	-6.500%	2	552	-86.096%
2026-02-05	4.3500	4.3500	4.0000	4.0000	+8.696%	16	552	-87.000%
2026-02-04	3.6800	3.6800	3.6800	3.6800	+15.000%	39	536	-85.870%
2026-02-03	3.2000	3.2000	3.2000	3.2000	-4.478%	1	575	-83.750%
2026-02-02	3.3500	3.3500	3.3500	3.3500	+1.515%	1	575	-84.478%
2026-01-30	3.3000	3.3000	3.3000	3.3000	+9.635%	1	574	-84.242%
2026-01-29	3.0100	3.0100	3.0100	3.0100	-4.444%	1	575	-82.724%
2026-01-27	3.0500	3.1500	3.0500	3.1500	-1.563%	3	575	-83.492%
2026-01-26	3.2000	3.2000	3.2000	3.2000	+2.894%	1	575	-83.750%
2026-01-22	3.1100	3.1100	3.1100	3.1100	+3.667%	10	575	-83.280%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-10.448%	1	578	-82.667%
2026-01-20	3.4000	3.4200	3.3500	3.3500	-4.830%	9	578	-84.478%
2026-01-13	3.4400	3.5200	3.4400	3.5200	+0.571%	2	580	-85.227%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-4.632%	1	580	-85.143%
2026-01-09	3.7600	3.7600	3.6700	3.6700	-10.922%	2	581	-85.831%
2026-01-07	4.1200	4.1200	4.1200	4.1200	-6.364%	1	581	-87.379%
2026-01-06	4.5300	4.5300	4.4000	4.4000	+1.149%	2	580	-88.182%
2026-01-02	4.3500	4.3500	4.3500	4.3500	+6.098%	1	579	-88.046%
2025-12-26	4.0500	4.1500	4.0500	4.1000	-22.642%	3	579	-87.317%
2025-12-11	5.2100	5.3000	5.2100	5.3000	+1.533%	13	576	-90.189%
2025-12-10	5.2200	5.2200	5.2200	5.2200	-3.333%	2	587	-90.038%
2025-12-05	5.4000	5.4000	5.3900	5.4000	-2.703%	244	589	-90.370%
2025-12-04	5.5200	5.5500	5.5200	5.5500	-8.264%	14	499	-90.631%
2025-11-28	6.0000	6.1000	6.0000	6.0500	-7.209%	50	487	-91.405%
2025-11-26	6.5200	6.5200	6.5200	6.5200	-5.233%	1	465	-92.025%
2025-11-24	6.8800	6.8800	6.8800	6.8800	-23.300%	1	465	-92.442%
2025-11-21	8.9700	8.9700	8.9700	8.9700	+18.026%	1	464	-94.203%
2025-11-14	8.6600	8.6600	7.6000	7.6000	-6.173%	6	464	-93.158%
2025-11-07	8.1000	8.1000	8.1000	8.1000	+5.882%	1	463	-93.580%
2025-11-06	7.6600	7.6600	7.6500	7.6500	+10.870%	20	463	-93.203%
2025-11-04	6.9000	6.9000	6.9000	6.9000	+2.679%	20	483	-92.464%
2025-10-30	6.7200	6.7200	6.7200	6.7200	+9.625%	20	483	-92.262%
2025-10-27	6.1300	6.1300	6.1300	6.1300	+0.492%	1	503	-91.517%
2025-10-24	6.1000	6.1000	6.1000	6.1000	-2.244%	1	503	-91.475%
2025-10-23	6.7500	6.7500	6.2400	6.2400	-9.170%	6	502	-91.667%
2025-10-22	6.8700	6.8700	6.8700	6.8700	+1.778%	1	505	-92.431%
2025-10-21	6.7500	6.7500	6.7500	6.7500	-0.735%	1	504	-92.296%
2025-10-20	6.8000	6.8000	6.8000	6.8000	-12.821%	1	505	-92.353%
2025-10-16	7.5500	7.8000	7.5500	7.8000	+1.299%	3	506	-93.333%
2025-10-14	7.7000	7.7000	7.7000	7.7000	+2.667%	1	507	-93.247%
2025-10-10	7.5000	7.5000	7.5000	7.5000	+9.649%	1	508	-93.067%
2025-10-09	6.8400	6.8400	6.8400	6.8400	-8.800%	3	507	-92.398%
2025-10-08	7.5000	7.5000	7.5000	7.5000	0.000%	11	506	-93.067%
2025-10-03	7.5000	7.5000	7.5000	7.5000	+9.810%	1	506	-93.067%
2025-10-02	6.8300	6.8300	6.8300	6.8300	-1.014%	1	505	-92.387%
2025-09-29	6.9000	6.9000	6.9000	6.9000	-2.405%	3	506	-92.464%
2025-09-26	7.0700	7.0700	7.0700	7.0700	-2.751%	1	509	-92.645%
2025-09-23	7.2700	7.2700	7.2700	7.2700	-1.757%	1	510	-92.847%
2025-09-18	7.1700	7.4000	7.1700	7.4000	+5.714%	6	510	-92.973%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-2.778%	1	507	-92.571%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-2.041%	1	506	-92.778%
2025-09-15	7.3500	7.3500	7.3500	7.3500	-7.080%	30	507	-92.925%
2025-09-12	8.4700	8.4700	7.9000	7.9100	-10.823%	35	537	-93.426%
2025-09-11	8.8700	8.8700	8.8700	8.8700	-13.883%	5	534	-94.138%
2025-09-08	10.3000	10.3000	10.3000	10.3000	-1.341%	20	539	-94.951%
2025-09-03	10.5000	10.5000	10.3100	10.4400	-1.043%	13	519	-95.019%
2025-08-28	10.7400	10.7400	10.5500	10.5500	+0.957%	2	530	-95.071%
2025-08-27	10.4500	10.4500	10.4500	10.4500	-2.062%	1	529	-95.024%
2025-08-26	10.6700	10.6700	10.6700	10.6700	-4.817%	10	528	-95.127%
2025-08-22	12.1400	12.1400	11.2100	11.2100	-9.597%	2	518	-95.361%
2025-08-20	12.2400	12.5900	12.2400	12.4000	+9.251%	34	520	-95.806%
2025-08-14	11.5000	11.5000	11.3500	11.3500	-2.659%	11	524	-95.419%
2025-08-12	11.6600	11.6600	11.6600	11.6600	+0.086%	4	513	-95.540%
2025-08-11	11.7500	11.7500	11.6500	11.6500	-4.508%	3	517	-95.536%
2025-08-08	12.2000	12.2000	12.2000	12.2000	-2.789%	1	519	-95.738%
2025-08-07	12.5500	12.5500	12.5500	12.5500	-2.713%	1	519	-95.857%
2025-08-06	12.9000	12.9000	12.9000	12.9000	-8.834%	5	518	-95.969%
2025-08-04	14.1500	14.1500	14.1500	14.1500	-5.161%	5	513	-96.325%
2025-08-01	14.8500	14.9200	14.4900	14.9200	+8.905%	13	508	-96.515%
2025-07-31	13.0100	13.7000	13.0100	13.7000	+9.163%	14	500	-96.204%
2025-07-30	12.5500	12.5500	12.5500	12.5500	+1.210%	1	487	-95.857%
2025-07-29	12.4300	12.7500	12.3500	12.4000	+2.226%	33	486	-95.806%
2025-07-28	12.1000	12.1300	12.1000	12.1300	-7.757%	3	461	-95.713%
2025-07-25	13.5500	13.5500	13.1500	13.1500	-7.394%	4	459	-96.046%
2025-07-24	13.5500	14.2000	13.5500	14.2000	+7.985%	21	458	-96.338%
2025-07-22	13.2000	13.2000	13.1500	13.1500	-2.952%	3	441	-96.046%
2025-07-21	13.5500	13.5500	13.5500	13.5500	-3.901%	1	440	-96.162%
2025-07-17	14.1000	14.1000	14.1000	14.1000	-2.422%	5	440	-96.312%
2025-07-16	14.4500	14.4500	14.4500	14.4500	-3.667%	2	435	-96.401%
2025-07-10	15.0000	15.0000	15.0000	15.0000	-9.802%	1	433	-96.533%
2025-07-09	16.6200	16.6300	16.6200	16.6300	+0.483%	40	432	-96.873%
2025-07-08	17.0000	17.0000	16.5500	16.5500	-11.497%	2	402	-96.858%
2025-07-07	18.7000	18.7000	18.7000	18.7000	+9.677%	1	400	-97.219%
2025-07-02	17.0900	17.0900	16.8500	17.0500	-8.086%	3	399	-96.950%
2025-07-01	19.9200	20.0500	18.5500	18.5500	+12.085%	12	398	-97.197%
2025-06-30	16.5000	16.5900	16.5000	16.5500	-5.320%	8	390	-96.858%
2025-06-25	17.4800	17.4800	17.4800	17.4800	+8.235%	40	389	-97.025%
2025-06-24	16.3500	16.3500	16.1500	16.1500	+1.254%	2	389	-96.780%
2025-06-23	16.2500	16.4500	15.9500	15.9500	-16.927%	22	388	-96.740%
2025-06-18	19.1000	19.2000	19.1000	19.2000	+2.128%	2	387	-97.292%
2025-06-13	18.8000	18.8000	18.8000	18.8000	-5.051%	20	387	-97.234%
2025-06-11	19.3000	19.8000	19.3000	19.8000	-2.846%	18	387	-97.374%
2025-06-10	20.4300	20.4500	20.1100	20.3800	-10.927%	150	404	-97.448%
2025-06-09	22.8800	22.8800	22.8800	22.8800	-2.097%	1	455	-97.727%
2025-06-06	23.4800	23.4800	23.0500	23.3700	-9.524%	302	454	-97.775%
2025-06-05	19.5300	25.8300	19.5300	25.8300	+38.202%	108	303	-97.987%
2025-06-04	18.6900	18.6900	18.6900	18.6900	+11.250%	1	270	-97.218%
2025-06-03	17.2400	17.2400	16.8000	16.8000	-6.250%	2	270	-96.905%
2025-06-02	17.9200	17.9200	17.9200	17.9200	+6.667%	1	270	-97.098%
2025-05-29	16.5500	16.8000	16.5500	16.8000	-1.926%	3	271	-96.905%
2025-05-28	17.1300	17.1300	17.1300	17.1300	-2.282%	2	272	-96.964%
2025-05-27	17.5300	17.5300	17.5300	17.5300	-2.881%	2	274	-97.034%
2025-05-22	18.4000	18.4000	18.0500	18.0500	-1.474%	20	275	-97.119%
2025-05-19	19.4500	19.4500	18.3200	18.3200	+1.948%	5	285	-97.162%
2025-05-16	17.9700	17.9700	17.9700	17.9700	-1.696%	2	289	-97.106%
2025-05-14	18.5400	18.5400	18.2500	18.2800	-5.919%	35	288	-97.155%
2025-05-13	19.4300	19.4300	19.4300	19.4300	-8.565%	1	275	-97.324%
2025-05-12	21.4600	21.5100	21.2500	21.2500	-12.803%	117	275	-97.553%
2025-05-09	23.6500	24.3700	23.5800	24.3700	-12.652%	20	207	-97.866%
2025-05-06	28.4000	28.4000	27.7000	27.9000	-0.747%	4	201	-98.136%
2025-04-30	28.5500	28.5500	28.1100	28.1100	+0.429%	2	201	-98.150%
2025-04-25	29.8100	29.8100	27.7000	27.9900	-11.815%	28	202	-98.142%
2025-04-23	31.7400	31.7400	31.7400	31.7400	-21.045%	1	200	-98.362%
2025-04-21	41.0300	41.0300	40.2000	40.2000	+9.328%	2	199	-98.706%
2025-04-17	36.7700	36.7700	36.7700	36.7700	+8.338%	1	198	-98.586%
2025-04-15	33.7900	33.9400	33.7900	33.9400	-13.352%	160	198	-98.468%
2025-04-11	39.1700	39.1700	39.1700	39.1700	+7.610%	10	39	-98.672%
2025-04-10	36.4000	36.4000	36.4000	36.4000	-11.111%	1	34	-98.571%
2025-04-04	40.9500	40.9500	40.9500	40.9500	+7.059%	24	34	-98.730%
2025-03-31	38.2500	38.2500	38.2500	38.2500	+21.429%	1	25	-98.641%
2025-03-27	31.5000	31.5000	31.5000	31.5000	+0.478%	2	25	-98.349%
2025-03-24	31.3200	31.3500	31.3200	31.3500	-18.782%	6	25	-98.341%
2025-03-19	38.7300	38.7300	38.6000	38.6000	-4.644%	3	22	-98.653%
2025-03-18	41.1000	41.1000	40.4000	40.4800	+9.613%	5	22	-98.715%
2025-03-17	38.0000	38.0000	36.9300	36.9300	+4.618%	2	18	-98.592%
2025-03-14	35.8000	35.8000	35.3000	35.3000	-4.465%	4	18	-98.527%
2025-03-12	37.4400	39.2500	36.4500	36.9500	-11.835%	7	20	-98.593%
2025-03-11	41.1400	41.9100	41.1400	41.9100	-4.750%	3	20	-98.759%
2025-03-10	34.9100	44.0000	34.9000	44.0000	+32.730%	12	18	-98.818%
2025-03-07	33.1500	33.1500	33.1500	33.1500	+11.955%	6	10	-98.431%
2025-03-04	29.6100	29.6100	29.6100	29.6100	+31.600%	1	12	-98.244%
2025-02-26	22.5000	22.5000	22.5000	22.5000	-0.398%	2	12	-97.689%
2025-02-25	22.5900	22.5900	22.5900	22.5900	+30.578%	3	9	-97.698%
2025-02-12	18.4200	18.4200	17.2500	17.3000	0.000%	9	9	-96.994%