Dark

TSLA20260918P355
TSLA Sep 18 2026 355.00 Put (TSLA260918P00355000)
option OPRA

EOD

Jul 31, 2026

50.35-3.544%(-1.85)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	49.6000	52.7200	49.6000	50.3500	-3.544%	30	1,470	0.000%
2026-07-30	55.4000	55.4000	51.9700	52.2000	-13.361%	32	1,470	-3.544%
2026-07-29	53.6000	60.4300	53.3500	60.2500	+12.722%	57	1,470	-16.432%
2026-07-28	55.0000	56.6700	50.9000	53.4500	+2.788%	52	1,447	-5.800%
2026-07-27	49.7800	55.2400	49.1000	52.0000	+3.958%	149	1,448	-3.173%
2026-07-24	43.8100	54.3800	42.4100	50.0200	+15.386%	46	1,403	+0.660%
2026-07-23	30.3800	44.5800	30.3800	43.3500	+152.035%	176	1,406	+16.148%
2026-07-22	16.1800	17.2300	15.4000	17.2000	+8.517%	259	1,470	+192.733%
2026-07-21	18.7900	18.7900	14.9500	15.8500	-18.509%	88	1,284	+217.666%
2026-07-20	14.8200	19.5100	14.8200	19.4500	+20.807%	73	1,279	+158.869%
2026-07-17	17.3700	18.2600	15.2000	16.1000	+11.419%	76	1,278	+212.733%
2026-07-16	15.0000	15.8200	13.6000	14.4500	+8.892%	54	1,235	+248.443%
2026-07-15	11.2100	13.5900	11.2100	13.2700	+5.067%	65	1,246	+279.427%
2026-07-14	12.4000	12.7500	12.1500	12.6300	-7.945%	18	1,248	+298.654%
2026-07-13	12.4500	14.1500	12.4500	13.7200	+24.163%	40	1,252	+266.983%
2026-07-10	10.4900	11.0500	10.3000	11.0500	-5.957%	35	1,256	+355.656%
2026-07-09	14.2000	14.2000	11.3400	11.7500	-18.685%	41	1,263	+328.511%
2026-07-08	13.8500	15.6000	13.8000	14.4500	+12.802%	707	1,277	+248.443%
2026-07-07	9.9500	12.8100	9.9500	12.8100	+27.463%	37	1,069	+293.052%
2026-07-06	14.2000	14.8000	9.9000	10.0500	-34.951%	96	1,077	+400.995%
2026-07-02	10.6000	16.5500	10.6000	15.4500	+68.852%	110	1,094	+225.890%
2026-07-01	10.0100	10.0100	8.4500	9.1500	-9.136%	60	1,094	+450.273%
2026-06-30	12.2000	12.2000	10.0000	10.0700	-17.796%	50	1,091	+400.000%
2026-06-29	19.2200	19.2200	12.2000	12.2500	-33.998%	167	1,112	+311.020%
2026-06-26	22.8300	22.8300	17.6200	18.5600	-14.154%	87	1,186	+171.282%
2026-06-25	21.7000	22.7400	20.9000	21.6200	-1.503%	25	1,240	+132.886%
2026-06-24	19.4500	22.4500	19.1000	21.9500	+9.476%	27	1,238	+129.385%
2026-06-23	17.5700	20.0500	17.5700	20.0500	+47.426%	65	1,226	+151.122%
2026-06-22	15.3600	15.3600	12.6000	13.6000	-12.821%	96	1,179	+270.221%
2026-06-18	16.3000	19.1400	15.6000	15.6000	-8.235%	58	1,159	+222.756%
2026-06-17	15.7700	17.0000	14.5500	17.0000	+14.094%	15	1,159	+196.176%
2026-06-16	15.2900	15.2900	14.1600	14.9000	-0.667%	90	1,159	+237.919%
2026-06-15	15.0500	15.8500	14.7000	15.0000	-22.840%	53	1,082	+235.667%
2026-06-12	21.3000	22.5000	19.4400	19.4400	-3.858%	13	1,082	+159.002%
2026-06-11	22.8100	23.2900	20.2200	20.2200	-20.550%	17	1,082	+149.011%
2026-06-10	20.9200	25.5000	20.7500	25.4500	+21.770%	41	1,088	+97.839%
2026-06-09	16.7500	24.5000	16.7500	20.9000	+19.908%	20	1,078	+140.909%
2026-06-08	19.8500	19.8500	17.2500	17.4300	-21.839%	6	1,063	+188.870%
2026-06-05	17.7000	22.9000	17.5500	22.3000	+51.701%	40	1,062	+125.785%
2026-06-04	14.3000	15.3500	14.3000	14.7000	+1.730%	34	1,065	+242.517%
2026-06-03	13.5500	14.7500	13.5500	14.4500	-0.687%	16	1,062	+248.443%
2026-06-02	15.5500	15.5500	14.5500	14.5500	-8.663%	37	1,061	+246.048%
2026-06-01	14.1500	15.9300	14.1500	15.9300	+26.831%	37	1,086	+216.070%
2026-05-29	12.3000	12.5600	12.2000	12.5600	-1.102%	4	1,073	+300.876%
2026-05-28	13.4500	13.5000	12.7000	12.7000	-2.308%	67	1,075	+296.457%
2026-05-27	12.4500	13.3500	12.4300	13.0000	-6.475%	19	1,037	+287.308%
2026-05-26	14.1000	14.7800	13.9000	13.9000	-7.825%	5	1,034	+262.230%
2026-05-22	15.4000	15.4000	14.7000	15.0800	-11.346%	4	1,034	+233.886%
2026-05-21	16.1100	17.1100	16.1100	17.0100	-1.847%	8	1,033	+196.002%
2026-05-20	18.6500	18.6500	17.3300	17.3300	-13.781%	30	1,033	+190.537%
2026-05-19	21.8000	22.5500	20.1000	20.1000	+7.775%	58	1,032	+150.498%
2026-05-18	18.0800	19.7500	17.4500	18.6500	+12.349%	34	1,032	+169.973%
2026-05-15	16.7500	16.7500	15.9200	16.6000	+18.571%	13	1,032	+203.313%
2026-05-14	14.8000	14.8000	13.9700	14.0000	-5.724%	6	1,046	+259.643%
2026-05-13	16.3000	16.3000	14.2700	14.8500	-17.500%	76	1,046	+239.057%
2026-05-12	15.2500	18.0000	15.2500	18.0000	+26.050%	9	1,046	+179.722%
2026-05-11	17.0500	17.0500	14.2800	14.2800	-14.234%	15	1,046	+252.591%
2026-05-08	17.6600	17.6600	16.0000	16.6500	-13.506%	72	992	+202.402%
2026-05-07	19.3200	19.4000	18.4000	19.2500	-10.962%	10	941	+161.558%
2026-05-06	23.9300	23.9300	21.4000	21.6200	-8.584%	22	940	+132.886%
2026-05-05	22.4000	23.6500	22.4000	23.6500	+0.638%	6	950	+112.896%
2026-05-04	23.6800	25.5500	23.0200	23.5000	-2.449%	79	950	+114.255%
2026-05-01	25.2500	25.2500	23.1700	24.0900	-6.628%	13	957	+109.008%
2026-04-30	28.7300	28.7500	25.8000	25.8000	-10.479%	21	957	+95.155%
2026-04-29	29.8200	29.8200	28.8200	28.8200	+1.479%	104	953	+74.705%
2026-04-28	27.4500	29.9200	27.4500	28.4000	+2.122%	124	1,009	+77.289%
2026-04-27	32.0500	33.3000	27.7100	27.8100	-3.471%	37	1,030	+81.050%
2026-04-24	29.8500	30.4500	28.8100	28.8100	-3.806%	104	1,008	+74.766%
2026-04-23	28.0000	32.7500	28.0000	29.9500	+9.426%	286	983	+68.114%
2026-04-22	28.2000	28.2000	26.2000	27.3700	+1.937%	231	1,123	+83.961%
2026-04-21	27.6800	28.4200	26.8500	26.8500	+2.952%	37	1,308	+87.523%
2026-04-20	25.7000	27.2500	25.7000	26.0800	+6.492%	167	1,308	+93.060%
2026-04-17	25.9500	25.9500	23.2500	24.4900	-13.310%	163	1,446	+105.594%
2026-04-16	29.5000	30.3000	28.2500	28.2500	+2.133%	13	1,366	+78.230%
2026-04-15	35.3500	35.5000	27.6600	27.6600	-21.864%	85	1,365	+82.032%
2026-04-14	37.7100	37.7100	35.0000	35.4000	-13.659%	24	1,396	+42.232%
2026-04-13	41.0700	41.0700	39.7000	41.0000	-6.945%	34	1,402	+22.805%
2026-04-10	44.7500	45.2500	44.0600	44.0600	-2.306%	15	1,451	+14.276%
2026-04-09	46.8100	48.6700	44.0000	45.1000	-6.042%	25	1,444	+11.641%
2026-04-08	40.2000	48.0000	40.1800	48.0000	-1.133%	57	1,445	+4.896%
2026-04-07	46.1200	50.3500	46.1200	48.5500	+11.995%	25	1,441	+3.708%
2026-04-06	38.7000	45.7100	38.6500	43.3500	+7.435%	32	1,433	+16.148%
2026-04-02	38.8000	41.4200	37.9000	40.3500	+20.628%	85	1,352	+24.783%
2026-04-01	34.8000	34.8500	32.5000	33.4500	-6.171%	151	1,352	+50.523%
2026-03-31	40.4500	40.4500	35.6500	35.6500	-20.067%	20	1,218	+41.234%
2026-03-30	39.7000	44.9500	39.6000	44.6000	+5.938%	147	1,217	+12.892%
2026-03-27	39.6900	42.6500	39.6900	42.1000	+15.978%	44	1,191	+19.596%
2026-03-26	33.9000	36.3000	33.9000	36.3000	+12.037%	16	1,184	+38.705%
2026-03-25	29.5000	32.4500	29.5000	32.4000	-1.788%	14	1,179	+55.401%
2026-03-24	33.9600	33.9600	32.5500	32.9900	-4.377%	14	1,170	+52.622%
2026-03-23	34.4500	34.5500	32.8500	34.5000	-14.815%	116	1,168	+45.942%
2026-03-20	35.8600	40.5000	35.7100	40.5000	+17.391%	18	1,106	+24.321%
2026-03-19	34.0000	36.0000	33.5000	34.5000	+11.470%	310	1,098	+45.942%
2026-03-18	28.3500	30.9500	28.3500	30.9500	+3.339%	209	925	+62.682%
2026-03-17	29.6000	29.9500	29.6000	29.9500	-6.901%	6	811	+68.114%
2026-03-16	31.1700	32.1700	30.2000	32.1700	-6.073%	30	810	+56.512%
2026-03-13	33.0000	34.2500	32.4500	34.2500	+3.788%	11	790	+47.007%
2026-03-12	29.5500	33.0000	29.5500	33.0000	+12.821%	12	792	+52.576%
2026-03-11	29.7000	29.7000	29.2500	29.2500	-7.143%	3	792	+72.137%
2026-03-10	30.1500	31.5000	30.0000	31.5000	-1.808%	16	790	+59.841%
2026-03-09	36.5000	38.4000	32.0800	32.0800	-4.096%	116	785	+56.951%
2026-03-06	33.9000	33.9500	32.0000	33.4500	+8.252%	176	785	+50.523%
2026-03-05	30.8000	31.5500	29.9600	30.9000	+3.518%	11	764	+62.945%
2026-03-04	30.8000	30.8000	29.8500	29.8500	-13.151%	7	760	+68.677%
2026-03-03	34.6000	34.6000	34.3700	34.3700	+10.871%	17	759	+46.494%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-1.650%	3	759	+62.419%
2026-02-27	30.7500	31.9000	30.7500	31.5200	+4.892%	49	756	+59.740%
2026-02-26	30.1000	30.1000	30.0500	30.0500	+5.070%	31	759	+67.554%
2026-02-25	28.3500	28.6000	28.3500	28.6000	-8.480%	12	741	+76.049%
2026-02-24	32.8000	32.8000	31.2500	31.2500	-5.446%	21	741	+61.120%
2026-02-23	30.9000	33.9000	30.9000	33.0500	+11.279%	64	749	+52.345%
2026-02-20	31.1500	31.1500	29.5800	29.7000	-7.878%	152	751	+69.529%
2026-02-17	33.1500	33.1500	32.2400	32.2400	+4.067%	140	617	+56.172%
2026-02-13	30.9800	30.9800	30.9800	30.9800	-3.036%	1	494	+62.524%
2026-02-12	28.2300	31.9500	27.9800	31.9500	+9.983%	24	494	+57.590%
2026-02-11	29.9000	29.9000	29.0500	29.0500	-0.172%	10	470	+73.322%
2026-02-10	29.5200	29.5200	28.5000	29.1000	-3.802%	13	460	+73.024%
2026-02-09	32.7500	32.7500	30.2500	30.2500	-5.410%	24	456	+66.446%
2026-02-06	35.1000	35.1000	31.9800	31.9800	-15.731%	9	432	+57.442%
2026-02-05	37.1200	40.2400	37.1200	37.9500	+3.153%	7	425	+32.675%
2026-02-04	35.0500	36.7900	35.0500	36.7900	+26.644%	10	424	+36.858%
2026-01-30	29.0000	29.2500	28.9500	29.0500	-8.504%	4	416	+73.322%
2026-01-29	32.2500	32.2500	31.4000	31.7500	+10.052%	15	416	+58.583%
2026-01-28	28.8500	28.8500	28.8500	28.8500	+1.585%	1	403	+74.523%
2026-01-26	28.4000	28.4000	28.4000	28.4000	+5.107%	1	402	+77.289%
2026-01-23	27.0200	27.0200	27.0200	27.0200	-0.844%	1	402	+86.343%
2026-01-22	27.7800	27.7800	27.2500	27.2500	-6.518%	286	402	+84.771%
2026-01-21	30.7500	32.1000	29.1500	29.1500	-12.066%	116	388	+72.727%
2026-01-20	31.4000	33.1500	30.6500	33.1500	+14.587%	275	274	+51.885%
2026-01-15	29.2300	29.2300	28.9300	28.9300	0.000%	2	2	+74.041%