Dark

TSLA20260918P345
TSLA Sep 18 2026 345.00 Put (TSLA260918P00345000)
option OPRA

EOD

Jul 31, 2026

41.48-4.137%(-1.79)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	42.0700	47.1700	39.9500	41.4800	-4.137%	348	2,689	0.000%
2026-07-30	47.5500	47.5500	42.1800	43.2700	-15.653%	23	2,649	-4.137%
2026-07-29	45.7500	51.9500	45.7500	51.3000	+11.789%	31	2,655	-19.142%
2026-07-28	46.9800	49.4100	44.3800	45.8900	+3.193%	55	2,644	-9.610%
2026-07-27	39.6300	46.0500	39.6300	44.4700	+3.155%	99	2,638	-6.724%
2026-07-24	35.1300	46.4500	35.1300	43.1100	+22.298%	79	2,632	-3.781%
2026-07-23	25.4500	38.9000	25.4000	35.2500	+160.725%	428	2,623	+17.674%
2026-07-22	12.2600	13.5200	11.9300	13.5200	+8.769%	55	2,503	+206.805%
2026-07-21	13.8200	14.2100	11.9000	12.4300	-20.676%	116	2,493	+233.709%
2026-07-20	14.4700	15.6700	13.8000	15.6700	+23.386%	80	2,507	+164.710%
2026-07-17	13.8500	14.0000	12.0000	12.7000	+13.393%	90	2,473	+226.614%
2026-07-16	12.4500	12.6000	10.7000	11.2000	+5.960%	34	2,443	+270.357%
2026-07-15	9.5000	10.8500	9.5000	10.5700	+5.489%	30	2,445	+292.431%
2026-07-14	10.0500	10.5000	9.8000	10.0200	-8.660%	62	2,441	+313.972%
2026-07-13	10.4000	11.5500	10.0800	10.9700	+23.815%	179	2,420	+278.122%
2026-07-10	8.9500	8.9500	8.3100	8.8600	-2.637%	46	2,341	+368.172%
2026-07-09	12.2400	12.2400	9.1000	9.1000	-24.293%	16	2,353	+355.824%
2026-07-08	11.3600	12.5500	11.3600	12.0200	+16.699%	54	2,351	+245.092%
2026-07-07	9.5000	10.3500	9.4500	10.3000	+30.051%	36	2,339	+302.718%
2026-07-06	11.5500	11.5500	7.9200	7.9200	-36.892%	110	2,352	+423.737%
2026-07-02	10.7400	13.2900	10.7400	12.5500	+72.627%	27	2,356	+230.518%
2026-07-01	7.9000	8.4000	6.8000	7.2700	-9.689%	131	2,356	+470.564%
2026-06-30	10.0000	10.0000	8.0300	8.0500	-19.500%	91	2,449	+415.280%
2026-06-29	14.4500	14.4500	9.9000	10.0000	-36.909%	134	2,453	+314.800%
2026-06-26	18.4500	18.4500	14.2000	15.8500	-11.944%	159	2,454	+161.703%
2026-06-25	18.0000	18.8000	17.2500	18.0000	-1.099%	32	2,460	+130.444%
2026-06-24	16.4700	18.4300	15.6800	18.2000	+9.639%	20	2,478	+127.912%
2026-06-23	14.5300	16.8000	14.5300	16.6000	+49.281%	162	2,481	+149.880%
2026-06-22	11.6000	11.6000	10.4300	11.1200	-15.821%	113	2,394	+273.022%
2026-06-18	15.2900	15.9800	13.2100	13.2100	-7.944%	36	2,219	+214.005%
2026-06-17	12.8500	14.3500	11.9000	14.3500	+18.595%	221	2,219	+189.059%
2026-06-16	13.4500	13.4500	11.8300	12.1000	-2.576%	73	2,219	+242.810%
2026-06-15	13.4000	13.4000	12.1500	12.4200	-20.892%	16	2,174	+233.977%
2026-06-12	16.7000	19.0000	15.7000	15.7000	-7.918%	53	2,174	+164.204%
2026-06-11	20.1000	20.2700	17.0500	17.0500	-19.271%	9	2,174	+143.284%
2026-06-10	18.6000	21.6300	18.6000	21.1200	+17.333%	662	2,176	+96.402%
2026-06-09	14.9000	20.3500	14.9000	18.0000	+21.212%	105	1,890	+130.444%
2026-06-08	17.7000	17.7000	14.8500	14.8500	-22.129%	23	1,806	+179.327%
2026-06-05	13.8000	19.0700	13.8000	19.0700	+54.413%	133	1,792	+117.514%
2026-06-04	11.9000	12.7900	11.9000	12.3500	+2.066%	12	1,760	+235.870%
2026-06-03	12.9000	12.9000	11.0000	12.1000	+0.498%	278	1,766	+242.810%
2026-06-02	12.3500	12.5500	12.0400	12.0400	-7.385%	15	1,938	+244.518%
2026-06-01	11.6000	13.0000	11.6000	13.0000	+22.526%	36	1,940	+219.077%
2026-05-29	10.3500	10.6200	10.3000	10.6100	-0.841%	33	1,919	+290.952%
2026-05-28	10.5700	10.7000	10.5700	10.7000	-4.293%	6	1,909	+287.664%
2026-05-27	11.2200	11.4000	10.9500	11.1800	-4.444%	12	1,905	+271.020%
2026-05-26	11.9000	11.9500	11.7000	11.7000	-9.302%	7	1,905	+254.530%
2026-05-22	13.0500	13.0500	12.4500	12.9000	-7.857%	6	1,903	+221.550%
2026-05-21	15.2500	15.2500	14.0000	14.0000	-8.197%	9	1,904	+196.286%
2026-05-20	15.4500	15.4900	15.2500	15.2500	-11.645%	7	1,904	+172.000%
2026-05-19	19.2800	19.2800	17.0100	17.2600	+8.896%	59	1,903	+140.324%
2026-05-18	15.2200	16.2500	14.7900	15.8500	+13.702%	17	1,903	+161.703%
2026-05-15	13.9500	13.9900	13.6500	13.9400	+14.544%	24	1,903	+197.561%
2026-05-14	12.3500	12.4100	12.1700	12.1700	-1.696%	17	1,866	+240.838%
2026-05-13	13.9000	14.4500	12.2500	12.3800	-11.571%	46	1,867	+235.057%
2026-05-12	13.1500	15.3000	13.1500	14.0000	+12.903%	42	1,867	+196.286%
2026-05-11	15.1000	15.2500	12.4000	12.4000	-12.982%	25	1,867	+234.516%
2026-05-08	14.3000	14.3000	13.7200	14.2500	-17.391%	23	1,829	+191.088%
2026-05-07	16.2000	17.7000	16.0500	17.2500	-6.250%	43	1,821	+140.464%
2026-05-06	19.6500	19.6900	17.9200	18.4000	-10.766%	34	1,839	+125.435%
2026-05-05	19.4600	21.1500	18.0500	20.6200	+0.979%	12	1,828	+101.164%
2026-05-04	20.2000	21.5000	20.1000	20.4200	+2.407%	26	1,825	+103.134%
2026-05-01	21.5000	21.5000	19.6500	19.9400	-13.417%	110	1,891	+108.024%
2026-04-30	25.4000	25.4500	23.0300	23.0300	-9.686%	29	1,891	+80.113%
2026-04-29	25.2500	25.5000	25.2500	25.5000	+4.294%	3	1,868	+62.667%
2026-04-28	25.4500	25.5500	24.2300	24.4500	+2.088%	87	1,865	+69.652%
2026-04-27	23.7600	23.9500	23.7600	23.9500	-4.391%	4	1,868	+73.194%
2026-04-24	25.5800	26.0100	25.0000	25.0500	-5.293%	12	1,867	+65.589%
2026-04-23	27.0000	27.9000	23.7700	26.4500	+14.354%	146	1,866	+56.824%
2026-04-22	22.3500	23.4500	22.3500	23.1300	-3.019%	11	1,792	+79.334%
2026-04-21	22.5000	23.8500	22.5000	23.8500	+5.531%	556	1,410	+73.920%
2026-04-20	22.1500	23.5000	22.1500	22.6000	+7.109%	18	1,410	+83.540%
2026-04-17	22.6000	22.6000	20.0000	21.1000	-14.402%	225	1,413	+96.588%
2026-04-16	25.7500	25.7500	24.6100	24.6500	0.000%	21	1,533	+68.276%
2026-04-15	30.4500	30.4500	24.5000	24.6500	-20.355%	312	1,533	+68.276%
2026-04-14	32.9200	32.9200	30.5000	30.9500	-13.836%	34	1,489	+34.023%
2026-04-13	37.1500	37.3000	35.1000	35.9200	-6.701%	45	1,498	+15.479%
2026-04-10	39.4000	39.9000	38.3200	38.5000	-2.408%	19	1,465	+7.740%
2026-04-09	41.2100	43.3000	38.5000	39.4500	-5.622%	331	1,449	+5.146%
2026-04-08	35.5000	42.5900	35.1800	41.8000	+0.360%	123	1,492	-0.766%
2026-04-07	40.3500	44.8800	40.3500	41.6500	+4.859%	366	1,455	-0.408%
2026-04-06	33.0000	40.5500	33.0000	39.7200	+10.950%	70	1,206	+4.431%
2026-04-02	34.0000	36.6200	33.2400	35.8000	+20.946%	161	1,087	+15.866%
2026-04-01	29.8000	30.0000	28.6500	29.6000	-10.439%	18	1,087	+40.135%
2026-03-31	36.0000	36.0000	33.0500	33.0500	-17.375%	27	1,076	+25.507%
2026-03-30	35.5500	40.1000	35.5500	40.0000	+6.809%	60	1,074	+3.700%
2026-03-27	36.4500	37.7500	34.6700	37.4500	+13.142%	69	1,067	+10.761%
2026-03-26	30.0000	33.2500	30.0000	33.1000	+14.533%	172	1,039	+25.317%
2026-03-25	25.8000	29.1000	25.8000	28.9000	-1.027%	65	943	+43.529%
2026-03-24	28.9000	29.5000	28.9000	29.2000	-4.262%	11	914	+42.055%
2026-03-23	30.4500	30.5000	29.2000	30.5000	-14.446%	144	914	+36.000%
2026-03-20	31.4900	35.6500	31.4900	35.6500	+18.833%	6	815	+16.353%
2026-03-19	31.5500	31.5500	30.0000	30.0000	+10.092%	293	812	+38.267%
2026-03-18	27.2500	27.2500	27.2500	27.2500	-4.151%	3	645	+52.220%
2026-03-16	26.5500	28.4300	26.5500	28.4300	-6.480%	74	645	+45.902%
2026-03-13	30.4000	30.4000	30.4000	30.4000	+4.288%	2	605	+36.447%
2026-03-12	27.9000	29.3500	27.7000	29.1500	+13.867%	41	605	+42.298%
2026-03-11	24.6000	26.5500	24.6000	25.6000	-7.145%	20	593	+62.031%
2026-03-10	27.1000	27.5700	26.9500	27.5700	-10.341%	11	596	+50.453%
2026-03-09	31.5000	31.6000	30.7500	30.7500	+3.153%	37	594	+34.894%
2026-03-06	29.8000	29.8100	29.7600	29.8100	+4.965%	5	563	+39.148%
2026-03-05	26.3000	28.4000	26.0500	28.4000	+7.372%	16	562	+46.056%
2026-03-04	26.8000	26.8000	25.9100	26.4500	-12.475%	14	556	+56.824%
2026-03-03	32.8500	33.0500	30.1000	30.2200	+8.354%	11	551	+37.260%
2026-03-02	28.2700	28.2700	27.8000	27.8900	-2.312%	5	545	+48.727%
2026-02-27	27.7900	28.6500	27.1000	28.5500	+7.371%	127	546	+45.289%
2026-02-26	26.4500	26.6000	26.4500	26.5900	+5.936%	7	481	+55.998%
2026-02-25	24.3000	25.1000	24.3000	25.1000	-5.639%	43	497	+65.259%
2026-02-24	26.8400	27.3400	26.6000	26.6000	-9.983%	20	497	+55.940%
2026-02-23	29.5000	30.6500	29.5000	29.5500	+11.299%	118	492	+40.372%
2026-02-20	27.2100	27.2100	25.7200	26.5500	-3.455%	93	433	+56.234%
2026-02-19	27.3900	27.8000	27.3900	27.5000	-0.181%	11	348	+50.836%
2026-02-18	27.5500	27.5500	27.5500	27.5500	-2.822%	2	342	+50.563%
2026-02-17	29.2800	30.0000	28.3500	28.3500	+5.390%	8	344	+46.314%
2026-02-13	29.0500	29.0500	26.5500	26.9000	-4.947%	18	333	+54.201%
2026-02-12	24.4000	28.4500	24.4000	28.3000	+11.858%	31	333	+46.572%
2026-02-11	24.0400	25.9000	24.0400	25.3000	-2.166%	8	319	+63.953%
2026-02-10	25.3000	25.8600	25.3000	25.8600	-1.486%	82	319	+60.402%
2026-02-09	30.0000	30.0000	26.1400	26.2500	-8.313%	29	241	+58.019%
2026-02-06	28.6500	28.6500	28.6300	28.6300	-17.374%	6	215	+44.883%
2026-02-05	36.1000	36.2000	33.0500	34.6500	+10.175%	38	218	+19.711%
2026-02-04	31.7500	32.7600	31.4500	31.4500	+9.582%	20	202	+31.892%
2026-02-03	26.3000	28.7000	26.3000	28.7000	+9.751%	2	203	+44.530%
2026-02-02	26.1500	26.1500	26.1500	26.1500	+4.810%	1	204	+58.623%
2026-01-30	25.7500	25.7500	24.4000	24.9500	-10.252%	12	205	+66.253%
2026-01-29	28.7500	28.7500	27.8000	27.8000	+9.881%	5	200	+49.209%
2026-01-28	25.3000	25.3000	25.3000	25.3000	-1.365%	3	199	+63.953%
2026-01-26	25.4400	25.7000	25.1000	25.6500	+5.469%	122	196	+61.715%
2026-01-23	24.0500	24.3200	24.0500	24.3200	+0.913%	5	121	+70.559%
2026-01-22	24.1000	24.1000	24.1000	24.1000	-12.044%	20	121	+72.116%
2026-01-21	27.4000	27.4000	27.3900	27.4000	-7.589%	116	121	+51.387%
2026-01-20	27.5500	29.6500	27.5500	29.6500	+15.549%	4	5	+39.899%
2026-01-16	26.5500	26.5500	25.6600	25.6600	0.000%	3	0	+61.652%