Dark

TSLA20260918P195
TSLA Sep 18 2026 195.00 Put (TSLA260918P00195000)
option OPRA

EOD

Jul 31, 2026

0.5200-37.349%(-0.3100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5200	0.5200	0.5200	0.5200	-37.349%	2	651	0.000%
2026-07-29	0.7600	0.8300	0.6800	0.8300	+3.750%	8	649	-37.349%
2026-07-28	0.8000	0.8000	0.8000	0.8000	+5.263%	1	653	-35.000%
2026-07-27	0.8000	0.8000	0.7600	0.7600	-7.317%	18	653	-31.579%
2026-07-24	0.6500	0.8500	0.6500	0.8200	+17.143%	24	636	-36.585%
2026-07-23	0.4800	0.7100	0.4800	0.7000	+94.444%	153	635	-25.714%
2026-07-22	0.3900	0.3900	0.3400	0.3600	-12.195%	61	638	+44.444%
2026-07-21	0.4300	0.4300	0.4100	0.4100	-14.583%	2	600	+26.829%
2026-07-20	0.4800	0.4800	0.4800	0.4800	+9.091%	1	598	+8.333%
2026-07-17	0.4600	0.4600	0.4400	0.4400	+2.326%	13	599	+18.182%
2026-07-16	0.4300	0.4300	0.4300	0.4300	+7.500%	1	598	+20.930%
2026-07-15	0.3900	0.4000	0.3900	0.4000	-16.667%	2	599	+30.000%
2026-07-13	0.4600	0.4900	0.4600	0.4800	-5.882%	18	598	+8.333%
2026-07-06	0.5100	0.5100	0.5100	0.5100	-19.048%	3	593	+1.961%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+12.500%	1	594	-17.460%
2026-07-01	0.5600	0.5600	0.5600	0.5600	-15.152%	1	594	-7.143%
2026-06-29	0.7000	0.7000	0.6300	0.6600	-18.519%	21	593	-21.212%
2026-06-26	0.8100	0.8100	0.8100	0.8100	-10.000%	1	593	-35.802%
2026-06-25	0.9000	0.9000	0.9000	0.9000	+30.435%	1	593	-42.222%
2026-06-22	0.6900	0.7000	0.6900	0.6900	-10.390%	220	593	-24.638%
2026-06-18	0.7700	0.7700	0.7700	0.7700	0.000%	57	557	-32.468%
2026-06-17	0.7700	0.7700	0.7700	0.7700	+4.054%	1	557	-32.468%
2026-06-16	0.7500	0.7500	0.7400	0.7400	-7.500%	9	557	-29.730%
2026-06-15	0.8900	0.8900	0.8000	0.8000	-17.526%	46	519	-35.000%
2026-06-12	1.1100	1.1100	0.9700	0.9700	-14.159%	6	519	-46.392%
2026-06-11	1.2900	1.2900	1.1300	1.1300	-18.705%	44	519	-53.982%
2026-06-10	1.3500	1.3900	1.3200	1.3900	+18.803%	22	529	-62.590%
2026-06-09	1.0600	1.1900	1.0600	1.1700	+10.377%	7	529	-55.556%
2026-06-08	1.2700	1.2700	1.0600	1.0600	-17.829%	17	523	-50.943%
2026-06-05	0.9500	1.2900	0.9500	1.2900	+32.990%	13	520	-59.690%
2026-06-04	0.9600	1.0000	0.9400	0.9700	-1.020%	38	520	-46.392%
2026-06-03	0.9900	0.9900	0.9600	0.9800	0.000%	6	521	-46.939%
2026-06-02	0.9800	0.9800	0.9800	0.9800	-2.970%	1	521	-46.939%
2026-05-28	1.0200	1.0200	1.0100	1.0100	-6.481%	4	522	-48.515%
2026-05-27	1.0600	1.0800	1.0600	1.0800	+2.857%	12	519	-51.852%
2026-05-26	1.0700	1.0700	1.0200	1.0500	-7.080%	32	509	-50.476%
2026-05-22	1.1100	1.1300	1.1100	1.1300	-11.024%	3	509	-53.982%
2026-05-21	1.2500	1.2700	1.2500	1.2700	-1.550%	5	508	-59.055%
2026-05-20	1.3200	1.3200	1.2900	1.2900	-8.511%	20	508	-59.690%
2026-05-19	1.3500	1.4100	1.3500	1.4100	+21.552%	2	499	-63.121%
2026-05-18	1.1700	1.2500	1.1600	1.1600	+4.505%	71	499	-55.172%
2026-05-15	1.1100	1.1100	1.1100	1.1100	-3.478%	30	499	-53.153%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+7.477%	2	458	-54.783%
2026-05-12	1.0400	1.0700	1.0400	1.0700	-6.957%	6	456	-51.402%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-8.000%	1	456	-54.783%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-4.580%	1	457	-58.400%
2026-05-05	1.3100	1.3100	1.3100	1.3100	-6.429%	1	458	-60.305%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-16.667%	1	457	-62.857%
2026-04-28	1.6300	1.6800	1.6300	1.6800	-6.667%	6	457	-69.048%
2026-04-27	1.7500	1.9100	1.7500	1.8000	+5.263%	19	462	-71.111%
2026-04-20	1.7100	1.7100	1.7100	1.7100	+4.268%	1	472	-69.591%
2026-04-17	1.9200	1.9200	1.6400	1.6400	-18.812%	19	472	-68.293%
2026-04-16	2.0500	2.0500	2.0200	2.0200	-6.047%	11	471	-74.257%
2026-04-15	2.3400	2.3400	2.1500	2.1500	-9.283%	6	465	-75.814%
2026-04-14	2.3700	2.3700	2.3700	2.3700	-15.054%	5	465	-78.059%
2026-04-13	3.0000	3.0000	2.6800	2.7900	-11.987%	29	465	-81.362%
2026-04-10	3.2000	3.2500	3.1700	3.1700	-6.765%	7	469	-83.596%
2026-04-09	3.7600	3.7600	3.4000	3.4000	-6.849%	12	470	-84.706%
2026-04-08	3.6400	3.6500	3.6400	3.6500	-14.918%	2	470	-85.753%
2026-04-07	4.0500	4.4000	4.0500	4.2900	+21.875%	21	468	-87.879%
2026-04-06	3.5200	3.5200	3.5200	3.5200	-6.133%	5	456	-85.227%
2026-04-02	3.7500	3.7500	3.7500	3.7500	+19.048%	5	456	-86.133%
2026-04-01	3.0700	3.1500	3.0700	3.1500	-25.000%	6	456	-83.492%
2026-03-27	3.9500	4.2000	3.8500	4.2000	+13.514%	3	453	-87.619%
2026-03-26	3.5500	3.7000	3.5500	3.7000	+15.265%	4	453	-85.946%
2026-03-24	3.2000	3.2100	3.2000	3.2100	-2.134%	5	449	-83.801%
2026-03-23	3.2000	3.2800	3.2000	3.2800	-16.962%	16	450	-84.146%
2026-03-20	3.7500	3.9500	3.7500	3.9500	+33.446%	34	465	-86.835%
2026-03-18	2.9500	2.9600	2.9500	2.9600	-1.333%	2	499	-82.432%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-7.692%	2	498	-82.667%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-5.797%	1	497	-84.000%
2026-03-10	3.4500	3.4500	3.4500	3.4500	-6.757%	1	497	-84.928%
2026-03-09	3.8500	3.9900	3.7000	3.7000	+17.460%	5	496	-85.946%
2026-03-04	3.2000	3.2000	3.1500	3.1500	-17.105%	4	499	-83.492%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+14.804%	1	495	-86.316%
2026-03-02	3.3100	3.3100	3.3100	3.3100	-4.058%	1	495	-84.290%
2026-02-27	3.2900	3.4500	3.2900	3.4500	+7.813%	3	495	-84.928%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+2.894%	11	494	-83.750%
2026-02-25	3.1100	3.1100	3.1100	3.1100	-12.147%	1	485	-83.280%
2026-02-23	3.2100	3.5400	3.2100	3.5400	+8.923%	7	485	-85.311%
2026-02-20	3.2500	3.2500	3.2500	3.2500	-4.412%	40	483	-84.000%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-2.299%	1	483	-84.706%
2026-02-13	3.7300	3.7300	3.4800	3.4800	-5.946%	7	487	-85.057%
2026-02-12	3.7000	3.7000	3.7000	3.7000	+5.114%	23	487	-85.946%
2026-02-11	3.5000	3.5200	3.5000	3.5200	+3.529%	2	501	-85.227%
2026-02-10	3.5000	3.5000	3.4000	3.4000	-2.857%	3	501	-84.706%
2026-02-09	3.5500	3.6600	3.5000	3.5000	-7.895%	7	498	-85.143%
2026-02-06	3.8000	3.8000	3.8000	3.8000	-5.000%	3	497	-86.316%
2026-02-04	4.0500	4.1100	4.0000	4.0000	+15.942%	23	496	-87.000%
2026-01-30	3.3500	3.4500	3.3500	3.4500	-2.817%	16	493	-84.928%
2026-01-29	3.3500	3.5500	3.3500	3.5500	+5.970%	2	493	-85.352%
2026-01-27	3.4000	3.4000	3.3000	3.3500	0.000%	7	493	-84.478%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-4.286%	10	494	-84.478%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-1.408%	2	501	-85.143%
2026-01-20	3.5500	3.5500	3.5500	3.5500	-4.570%	1	501	-85.352%
2026-01-13	3.7000	3.7200	3.6800	3.7200	-4.615%	5	501	-86.022%
2026-01-12	3.9000	3.9000	3.9000	3.9000	-2.500%	2	500	-86.667%
2026-01-09	3.9500	4.0300	3.9500	4.0000	-6.977%	6	498	-87.000%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-2.273%	1	493	-87.907%
2026-01-07	4.4000	4.4000	4.4000	4.4000	-5.376%	2	492	-88.182%
2026-01-06	4.6500	4.6500	4.6500	4.6500	-1.064%	3	490	-88.817%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+3.297%	1	488	-88.936%
2025-12-29	4.5000	4.5500	4.5000	4.5500	+1.111%	13	488	-88.571%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-3.226%	1	487	-88.444%
2025-12-22	4.6500	4.6500	4.6500	4.6500	-6.061%	2	486	-88.817%
2025-12-19	5.0000	5.0500	4.9500	4.9500	-4.808%	44	486	-89.495%
2025-12-16	5.2000	5.2000	5.2000	5.2000	0.000%	50	494	-90.000%
2025-12-15	5.2000	5.2000	5.2000	5.2000	-4.587%	2	444	-90.000%
2025-12-12	5.4000	5.4500	5.4000	5.4500	-1.802%	2	442	-90.459%
2025-12-11	5.5500	5.5500	5.5500	5.5500	-4.310%	1	440	-90.631%
2025-12-04	5.8000	5.8000	5.8000	5.8000	-1.695%	1	440	-91.034%
2025-12-03	5.9000	5.9000	5.9000	5.9000	-5.600%	1	439	-91.186%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-10.714%	1	438	-91.680%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-3.448%	2	437	-92.571%
2025-11-25	7.5000	7.5000	7.1000	7.2500	-1.361%	4	437	-92.828%
2025-11-24	7.3500	7.3500	7.3500	7.3500	-8.125%	1	434	-92.925%
2025-11-19	7.4800	8.0000	7.4800	8.0000	-3.030%	11	433	-93.500%
2025-11-18	8.2500	8.2500	8.2500	8.2500	-5.714%	2	435	-93.697%
2025-11-14	8.7500	8.7500	8.7500	8.7500	+8.025%	1	437	-94.057%
2025-11-13	8.1000	8.1000	8.1000	8.1000	+3.846%	1	437	-93.580%
2025-11-10	7.8000	7.8000	7.8000	7.8000	-4.878%	1	438	-93.333%
2025-11-06	8.2000	8.2000	8.2000	8.2000	+25.191%	20	437	-93.659%
2025-10-28	6.5500	6.5500	6.5500	6.5500	-0.456%	2	418	-92.061%
2025-10-27	6.6000	6.6000	6.5500	6.5800	+0.152%	3	417	-92.097%
2025-10-23	6.5700	6.5700	6.5700	6.5700	-10.000%	1	417	-92.085%
2025-10-22	7.3700	7.4100	7.3000	7.3000	-1.351%	5	416	-92.877%
2025-10-21	7.4000	7.4000	7.4000	7.4000	+1.370%	1	411	-92.973%
2025-10-20	7.3400	7.3400	7.3000	7.3000	-7.828%	4	411	-92.877%
2025-10-16	7.6800	7.9200	7.6800	7.9200	+1.538%	2	412	-93.434%
2025-10-15	7.9400	7.9400	7.8000	7.8000	-1.515%	2	413	-93.333%
2025-10-14	7.8900	7.9200	7.8900	7.9200	-1.000%	2	415	-93.434%
2025-10-13	8.0000	8.0000	8.0000	8.0000	-5.325%	1	417	-93.500%
2025-10-10	8.4500	8.4500	8.4500	8.4500	+13.423%	1	418	-93.846%
2025-10-08	7.4500	7.4500	7.4500	7.4500	-6.875%	1	418	-93.020%
2025-10-07	8.0000	8.0000	8.0000	8.0000	+8.992%	1	416	-93.500%
2025-10-06	7.4800	7.4800	7.3400	7.3400	-6.734%	3	416	-92.916%
2025-09-26	7.8600	7.9500	7.8500	7.8700	+4.933%	13	416	-93.393%
2025-09-18	7.5000	7.5000	7.5000	7.5000	-6.948%	1	429	-93.067%
2025-09-15	7.8500	8.0600	7.7100	8.0600	-5.399%	9	428	-93.548%
2025-09-12	9.1800	9.1800	8.4100	8.5200	-11.435%	12	433	-93.897%
2025-09-11	9.6200	9.6200	9.6200	9.6200	-4.658%	1	433	-94.595%
2025-09-10	10.0900	10.0900	10.0900	10.0900	-4.991%	1	434	-94.846%
2025-09-09	10.5900	10.6300	10.5900	10.6200	-9.386%	4	433	-95.104%
2025-08-28	11.0500	11.7200	11.0500	11.7200	+1.825%	2	429	-95.563%
2025-08-26	11.7000	11.7000	11.5100	11.5100	-1.708%	11	429	-95.482%
2025-08-25	12.1700	12.1700	11.7100	11.7100	-4.016%	28	429	-95.559%
2025-08-22	12.2700	12.2900	12.2000	12.2000	-2.789%	19	446	-95.738%
2025-08-19	12.1100	12.5500	12.0000	12.5500	-0.397%	18	432	-95.857%
2025-08-15	12.6000	12.6000	12.6000	12.6000	+0.239%	7	416	-95.873%
2025-08-12	12.5700	12.5700	12.5700	12.5700	-10.214%	4	412	-95.863%
2025-08-06	14.2500	14.2500	14.0000	14.0000	-8.197%	5	408	-96.286%
2025-08-04	15.2800	15.2800	15.2500	15.2500	-4.984%	6	403	-96.590%
2025-08-01	16.0500	16.0500	16.0500	16.0500	+6.291%	5	399	-96.760%
2025-07-31	13.4300	15.1000	13.4300	15.1000	+5.226%	5	399	-96.556%
2025-07-30	13.8000	14.3500	13.8000	14.3500	+4.745%	10	397	-96.376%
2025-07-29	13.8000	13.8000	13.7000	13.7000	+4.900%	7	387	-96.204%
2025-07-28	13.2000	13.2000	13.0600	13.0600	-12.933%	22	382	-96.018%
2025-07-24	14.8500	15.0500	14.8500	15.0000	+8.303%	3	372	-96.533%
2025-07-23	13.8500	13.8500	13.8500	13.8500	-3.484%	1	370	-96.245%
2025-07-22	14.3000	14.3500	14.3000	14.3500	-2.048%	10	370	-96.376%
2025-07-21	14.6500	14.6500	14.6500	14.6500	-5.788%	1	365	-96.451%
2025-07-17	15.3000	15.5500	15.1500	15.5500	+0.647%	5	365	-96.656%
2025-07-16	15.4500	15.4500	15.4500	15.4500	-5.678%	1	360	-96.634%
2025-07-15	15.7500	16.3800	15.7500	16.3800	+0.800%	4	360	-96.825%
2025-07-14	16.1000	16.2500	16.1000	16.2500	0.000%	6	360	-96.800%
2025-07-10	16.5000	16.6000	16.2500	16.2500	-10.221%	24	355	-96.800%
2025-07-09	18.1000	18.1000	18.1000	18.1000	-2.162%	5	340	-97.127%
2025-07-08	18.5000	18.5000	18.5000	18.5000	-5.804%	13	335	-97.189%
2025-07-07	20.0000	20.2200	19.6400	19.6400	+11.275%	7	322	-97.352%
2025-07-03	17.6500	17.6500	17.6500	17.6500	-3.288%	10	321	-97.054%
2025-07-02	18.2500	18.2500	18.2500	18.2500	-0.545%	1	321	-97.151%
2025-06-27	18.3500	18.3500	18.3500	18.3500	+1.381%	4	323	-97.166%
2025-06-25	18.1400	18.1400	18.1000	18.1000	+2.550%	13	323	-97.127%
2025-06-24	17.6500	17.6500	17.6500	17.6500	0.000%	1	318	-97.054%
2025-06-23	17.8000	18.0200	17.6500	17.6500	-16.745%	41	319	-97.054%
2025-06-11	21.0000	21.2000	21.0000	21.2000	-1.395%	2	339	-97.547%
2025-06-10	21.5000	21.5000	21.5000	21.5000	-12.245%	1	338	-97.581%
2025-06-06	24.9000	26.0100	24.5000	24.5000	-14.035%	44	337	-97.878%
2025-06-05	21.7500	29.2500	21.6000	28.5000	+45.038%	15	347	-98.175%
2025-06-02	19.6000	19.6500	19.6000	19.6500	+3.150%	40	340	-97.354%
2025-05-30	18.1400	19.3000	18.1400	19.0500	+5.191%	6	340	-97.270%
2025-05-29	18.1100	18.1100	18.1100	18.1100	-2.372%	1	341	-97.129%
2025-05-28	18.3500	18.5500	18.3500	18.5500	-0.269%	55	340	-97.197%
2025-05-27	18.4500	18.6000	18.4500	18.6000	-7.000%	2	355	-97.204%
2025-05-23	20.2500	20.2500	20.0000	20.0000	+3.627%	22	352	-97.400%
2025-05-22	19.3000	19.3000	19.3000	19.3000	0.000%	30	352	-97.306%
2025-05-20	19.5000	19.5500	19.3000	19.3000	-1.731%	602	352	-97.306%
2025-05-19	19.6400	19.6400	19.6400	19.6400	+2.559%	1	260	-97.352%
2025-05-16	19.1500	19.1500	19.1500	19.1500	-4.726%	2	259	-97.285%
2025-05-15	19.9000	20.1000	19.9000	20.1000	+3.342%	7	259	-97.413%
2025-05-14	19.9500	20.2800	19.4500	19.4500	-3.617%	44	259	-97.326%
2025-05-13	21.0400	21.0400	20.1300	20.1800	-10.311%	7	248	-97.423%
2025-05-12	22.5000	22.5000	22.5000	22.5000	-13.295%	5	241	-97.689%
2025-05-09	26.1000	26.1000	25.9500	25.9500	-4.067%	82	236	-97.996%
2025-05-08	26.8000	27.0500	26.8000	27.0500	-9.653%	13	220	-98.078%
2025-05-06	29.9400	29.9400	29.9400	29.9400	+8.087%	1	228	-98.263%
2025-05-02	27.7000	27.7000	27.7000	27.7000	-5.461%	2	227	-98.123%
2025-04-30	29.3000	29.3000	29.3000	29.3000	+0.687%	12	228	-98.225%
2025-04-28	29.1000	29.1000	29.1000	29.1000	-13.134%	2	219	-98.213%
2025-04-24	33.5000	33.5000	33.5000	33.5000	-2.190%	1	217	-98.448%
2025-04-23	34.2000	34.6500	34.2000	34.2500	-13.445%	47	217	-98.482%
2025-04-22	39.5700	39.5700	39.5700	39.5700	-8.614%	2	176	-98.686%
2025-04-21	43.2800	43.3000	43.2700	43.3000	+18.793%	120	176	-98.799%
2025-04-15	37.7000	37.7000	35.7800	36.4500	-2.800%	8	66	-98.573%
2025-04-14	37.5000	37.5000	37.5000	37.5000	-6.250%	1	63	-98.613%
2025-04-11	40.0000	40.0000	40.0000	40.0000	+0.730%	6	62	-98.700%
2025-04-10	38.6000	40.5500	38.6000	39.7100	+8.795%	15	65	-98.691%
2025-04-09	45.4500	45.4500	36.5000	36.5000	-25.434%	2	56	-98.575%
2025-04-08	48.9500	48.9500	48.9500	48.9500	+11.784%	1	56	-98.938%
2025-04-04	42.0000	43.7900	42.0000	43.7900	+19.645%	6	57	-98.813%
2025-04-03	36.6000	36.6000	36.6000	36.6000	+11.212%	1	60	-98.579%
2025-04-02	35.8000	35.8000	32.2700	32.9100	-18.236%	17	59	-98.420%
2025-03-31	40.2500	40.2500	40.2500	40.2500	+12.430%	2	57	-98.708%
2025-03-28	35.8000	35.8000	35.8000	35.8000	+7.929%	40	59	-98.547%
2025-03-24	34.3000	34.3000	33.1700	33.1700	-18.999%	8	49	-98.432%
2025-03-20	40.9500	40.9500	40.9500	40.9500	-5.054%	1	46	-98.730%
2025-03-18	43.6100	44.6500	43.1300	43.1300	+5.246%	10	45	-98.794%
2025-03-17	40.9800	40.9800	40.9800	40.9800	+7.559%	2	39	-98.731%
2025-03-14	38.1000	38.1000	38.1000	38.1000	-0.131%	4	39	-98.635%
2025-03-12	38.1500	38.1500	38.1500	38.1500	-10.341%	2	37	-98.637%
2025-03-11	42.1500	45.1000	42.1500	42.5500	-7.681%	12	37	-98.778%
2025-03-10	36.9500	46.0900	36.9500	46.0900	+39.667%	9	46	-98.872%
2025-03-07	34.7500	34.7500	33.0000	33.0000	-0.871%	22	43	-98.424%
2025-03-06	32.1000	33.2900	32.1000	33.2900	+12.277%	29	11	-98.438%
2025-03-05	32.3000	32.3000	29.6500	29.6500	-3.734%	3	11	-98.246%
2025-03-04	32.8900	32.8900	30.8000	30.8000	+17.557%	4	10	-98.312%
2025-03-03	26.0000	26.2000	26.0000	26.2000	-9.468%	2	11	-98.015%
2025-02-28	29.7600	29.7600	28.8200	28.9400	+21.342%	6	11	-98.203%
2025-02-25	23.8500	23.8500	23.8500	23.8500	+28.226%	2	6	-97.820%
2025-02-24	18.6000	18.6000	18.6000	18.6000	+10.059%	1	6	-97.204%
2025-02-20	16.9000	16.9000	16.9000	16.9000	0.000%	5	0	-96.923%