Dark

TSLA20260918P365
TSLA Sep 18 2026 365.00 Put (TSLA260918P00365000)
option OPRA

EOD

Jul 31, 2026

57.05-6.368%(-3.88)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	55.2500	64.3100	55.0000	57.0500	-6.368%	45	1,929	0.000%
2026-07-30	64.9000	64.9000	60.9300	60.9300	-10.397%	10	1,937	-6.368%
2026-07-29	60.8400	68.0000	60.8400	68.0000	+9.926%	45	1,936	-16.103%
2026-07-28	63.7200	66.2100	60.1000	61.8600	+2.130%	48	1,911	-7.776%
2026-07-27	62.0000	64.0000	59.8200	60.5700	+2.124%	23	1,916	-5.811%
2026-07-24	53.9000	62.8100	53.9000	59.3100	+12.971%	200	1,912	-3.810%
2026-07-23	38.3100	54.7000	38.3100	52.5000	+141.935%	505	1,889	+8.667%
2026-07-22	20.3700	21.7000	19.3900	21.7000	+9.155%	38	2,172	+162.903%
2026-07-21	21.9200	21.9200	18.7000	19.8800	-17.681%	119	2,156	+186.972%
2026-07-20	18.3500	24.3000	18.3500	24.1500	+22.217%	603	2,177	+136.232%
2026-07-17	21.2500	22.4600	19.1500	19.7600	+8.871%	77	1,809	+188.715%
2026-07-16	17.5600	19.4700	16.7600	18.1500	+9.535%	78	1,793	+214.325%
2026-07-15	16.3000	17.7500	15.3000	16.5700	+3.563%	51	1,785	+244.297%
2026-07-14	15.0000	16.2000	15.0000	16.0000	-7.514%	12	1,752	+256.563%
2026-07-13	15.2700	17.3000	15.2700	17.3000	+25.362%	25	1,752	+229.769%
2026-07-10	13.8000	13.8500	13.0000	13.8000	-3.497%	120	1,752	+313.406%
2026-07-09	18.0500	18.0500	14.2000	14.3000	-23.201%	70	1,764	+298.951%
2026-07-08	17.2000	18.6200	16.9000	18.6200	+17.848%	173	1,795	+206.391%
2026-07-07	14.2500	15.9000	14.2500	15.8000	+31.667%	17	1,640	+261.076%
2026-07-06	17.4400	18.7100	12.0000	12.0000	-38.462%	55	1,631	+375.417%
2026-07-02	13.3700	19.7500	13.3000	19.5000	+76.471%	46	1,626	+192.564%
2026-07-01	12.0000	12.0500	10.3500	11.0500	-13.333%	82	1,626	+416.290%
2026-06-30	14.8000	14.8000	12.7500	12.7500	-14.257%	74	1,582	+347.451%
2026-06-29	21.1500	21.4700	14.8700	14.8700	-36.670%	72	1,600	+283.658%
2026-06-26	27.0000	28.0000	21.1600	23.4800	-9.935%	90	1,598	+142.973%
2026-06-25	25.5900	27.4700	25.1000	26.0700	+0.269%	239	1,559	+118.834%
2026-06-24	23.3600	26.6000	23.3000	26.0000	+8.108%	99	1,474	+119.423%
2026-06-23	20.8500	25.0000	20.8500	24.0500	+45.758%	63	1,406	+137.214%
2026-06-22	19.5000	19.5000	15.3700	16.5000	-15.558%	60	1,391	+245.758%
2026-06-18	19.6700	24.1200	19.5400	19.5400	-6.597%	32	1,361	+191.965%
2026-06-17	18.5000	21.1500	17.5800	20.9200	+19.885%	45	1,361	+172.706%
2026-06-16	19.5000	19.5000	17.4000	17.4500	-1.966%	93	1,361	+226.934%
2026-06-15	18.6000	18.6000	17.8000	17.8000	-19.892%	52	1,403	+220.506%
2026-06-12	23.8500	27.8000	21.8500	22.2200	-5.967%	81	1,403	+156.751%
2026-06-11	26.5800	28.6000	23.6300	23.6300	-18.964%	20	1,403	+141.430%
2026-06-10	25.0000	29.9500	25.0000	29.1600	+20.099%	38	1,404	+95.645%
2026-06-09	19.4000	28.3500	19.4000	24.2800	+17.579%	21	1,391	+134.967%
2026-06-08	23.1500	23.2000	20.3000	20.6500	-20.881%	140	1,398	+176.271%
2026-06-05	19.0500	26.3500	19.0500	26.1000	+48.295%	96	1,496	+118.582%
2026-06-04	16.9500	18.2000	16.5500	17.6000	+2.624%	48	1,518	+224.148%
2026-06-03	16.0000	17.1700	15.9000	17.1500	-1.153%	6	1,548	+232.653%
2026-06-02	17.6000	17.8800	17.3500	17.3500	-8.201%	8	1,550	+228.818%
2026-06-01	16.8000	18.9000	16.8000	18.9000	+26.846%	73	1,550	+201.852%
2026-05-29	14.9000	16.1500	14.4900	14.9000	-1.520%	59	1,545	+282.886%
2026-05-28	15.5500	15.5500	15.1000	15.1300	-1.111%	23	1,496	+277.065%
2026-05-27	14.9000	16.0000	14.9000	15.3000	-6.707%	16	1,496	+272.876%
2026-05-26	17.2000	17.2000	16.4000	16.4000	-10.235%	13	1,493	+247.866%
2026-05-22	19.1000	19.1000	17.8000	18.2700	-7.494%	9	1,503	+212.261%
2026-05-21	20.3500	20.3500	19.1500	19.7500	-7.277%	106	1,504	+188.861%
2026-05-20	22.2100	22.2100	21.3000	21.3000	-9.168%	21	1,504	+167.840%
2026-05-19	24.8000	26.1000	23.4500	23.4500	+7.127%	89	1,404	+143.284%
2026-05-18	22.0000	22.8700	20.8400	21.8900	+10.667%	66	1,404	+160.621%
2026-05-15	19.0800	19.7800	18.9100	19.7800	+19.879%	20	1,404	+188.423%
2026-05-14	17.0000	17.1000	16.5000	16.5000	-3.509%	4	1,461	+245.758%
2026-05-13	17.1500	17.1500	16.5700	17.1000	-12.844%	13	1,462	+233.626%
2026-05-12	16.9500	21.2500	16.9500	19.6200	+15.548%	10	1,462	+190.775%
2026-05-11	20.9500	20.9500	16.8300	16.9800	-12.923%	100	1,462	+235.984%
2026-05-08	21.0000	21.0000	19.2000	19.5000	-15.584%	18	1,477	+192.564%
2026-05-07	22.8200	23.4300	21.6000	23.1000	-7.968%	58	1,488	+146.970%
2026-05-06	25.5500	25.7500	24.8500	25.1000	-9.550%	22	1,476	+127.291%
2026-05-05	25.4700	28.7000	25.4700	27.7500	0.000%	4	1,463	+105.586%
2026-05-04	27.5900	29.3800	27.1000	27.7500	-1.526%	49	1,461	+105.586%
2026-05-01	31.4500	31.4500	26.3700	28.1800	-9.389%	252	1,467	+102.449%
2026-04-30	34.6900	34.7800	30.0000	31.1000	-6.607%	88	1,467	+83.441%
2026-04-29	33.3200	34.7200	32.2400	33.3000	+1.773%	114	1,461	+71.321%
2026-04-28	33.0000	34.2500	32.3600	32.7200	+1.300%	511	1,428	+74.358%
2026-04-27	37.3500	38.2000	32.0500	32.3000	-3.582%	159	1,296	+76.625%
2026-04-24	34.2000	35.0000	33.5000	33.5000	-3.095%	117	1,214	+70.299%
2026-04-23	35.8500	37.3200	32.4000	34.5700	+11.408%	47	1,197	+65.027%
2026-04-22	31.2000	31.4000	30.1800	31.0300	-1.990%	99	1,156	+83.854%
2026-04-21	30.4500	32.3900	30.4500	31.6600	+4.765%	9	1,159	+80.196%
2026-04-20	29.6000	31.3000	29.4000	30.2200	+6.822%	62	1,159	+88.782%
2026-04-17	30.9300	30.9300	26.8000	28.2900	-13.354%	91	1,158	+101.661%
2026-04-16	32.4000	33.7100	32.4000	32.6500	+2.738%	46	1,188	+74.732%
2026-04-15	39.6500	39.6500	31.7800	31.7800	-22.108%	96	1,178	+79.515%
2026-04-14	43.2000	43.2000	39.5600	40.8000	-10.428%	56	1,239	+39.828%
2026-04-13	46.4000	46.9000	45.5500	45.5500	-9.353%	11	1,241	+25.247%
2026-04-10	50.0000	51.2000	49.2100	50.2500	-1.083%	21	1,234	+13.532%
2026-04-09	52.0000	53.3100	49.2200	50.8000	-4.403%	21	1,222	+12.303%
2026-04-08	40.4500	53.1400	40.4500	53.1400	-1.024%	19	1,228	+7.358%
2026-04-07	52.9000	56.3300	52.3000	53.6900	+11.529%	84	1,226	+6.258%
2026-04-06	43.1500	51.1500	42.4500	48.1400	+6.387%	69	1,222	+18.509%
2026-04-02	44.2100	46.4500	42.1400	45.2500	+20.892%	113	1,222	+26.077%
2026-04-01	37.9800	39.5000	36.7000	37.4300	-7.351%	52	1,222	+52.418%
2026-03-31	45.3500	45.3500	40.1000	40.4000	-17.719%	101	1,203	+41.213%
2026-03-30	45.5000	50.5900	45.0500	49.1000	+4.357%	77	1,209	+16.191%
2026-03-27	45.1700	47.5500	43.7000	47.0500	+12.479%	78	1,203	+21.254%
2026-03-26	37.9500	41.8300	37.9500	41.8300	+13.115%	8	1,170	+36.385%
2026-03-25	33.5500	36.9800	33.3500	36.9800	-0.458%	26	1,168	+54.273%
2026-03-24	37.0000	38.6000	36.4500	37.1500	-1.849%	79	1,152	+53.567%
2026-03-23	40.4600	40.4600	36.8000	37.8500	-15.020%	19	1,149	+50.727%
2026-03-20	41.5700	45.7800	40.2500	44.5400	+15.990%	728	1,151	+28.087%
2026-03-19	38.4000	38.4000	38.4000	38.4000	+10.345%	1	565	+48.568%
2026-03-18	33.6500	34.8500	33.4000	34.8000	+4.505%	151	564	+63.937%
2026-03-17	33.3100	33.3100	33.3000	33.3000	-6.329%	10	447	+71.321%
2026-03-16	35.2000	35.5500	33.6500	35.5500	-6.324%	12	447	+60.478%
2026-03-13	36.6000	38.3500	36.6000	37.9500	+2.846%	19	447	+50.329%
2026-03-12	34.5500	37.1000	34.5500	36.9000	+9.333%	257	444	+54.607%
2026-03-11	32.5000	33.7500	32.5000	33.7500	-2.878%	6	323	+69.037%
2026-03-10	34.1200	34.7500	33.8300	34.7500	-3.553%	6	319	+64.173%
2026-03-09	39.6500	39.6500	36.0300	36.0300	-3.920%	6	319	+58.340%
2026-03-06	38.0000	38.2000	37.5000	37.5000	+6.838%	40	317	+52.133%
2026-03-05	33.9000	36.2500	33.7000	35.1000	+6.171%	115	298	+62.536%
2026-03-04	34.1500	34.1500	33.0600	33.0600	-14.463%	10	230	+72.565%
2026-03-03	38.7600	38.9000	38.3000	38.6500	+8.263%	14	229	+47.607%
2026-03-02	37.7000	37.7000	35.7000	35.7000	-1.381%	21	225	+59.804%
2026-02-27	35.0900	36.2000	34.7000	36.2000	+7.259%	31	225	+57.597%
2026-02-26	33.7500	33.7500	33.7500	33.7500	+5.965%	5	226	+69.037%
2026-02-25	31.8500	31.8500	31.8500	31.8500	-4.783%	1	220	+79.121%
2026-02-24	34.2000	35.3900	33.4500	33.4500	-13.117%	15	220	+70.553%
2026-02-23	35.5000	38.5000	35.5000	38.5000	+13.569%	9	222	+48.182%
2026-02-20	35.0000	35.0000	33.1000	33.9000	-1.310%	83	225	+68.289%
2026-02-19	34.4000	35.2000	34.3500	34.3500	+0.586%	7	174	+66.084%
2026-02-18	35.3100	35.3100	34.0500	34.1500	-4.928%	5	172	+67.057%
2026-02-17	39.2000	39.2000	35.7100	35.9200	+8.684%	116	174	+58.825%
2026-02-13	34.9500	34.9500	32.9500	33.0500	-6.901%	60	57	+72.617%
2026-02-12	35.4900	35.7500	35.4900	35.5000	+10.351%	4	57	+60.704%
2026-02-11	30.4700	33.4900	30.4700	32.1700	+0.531%	5	53	+77.339%
2026-02-10	32.7500	33.0900	32.0000	32.0000	-5.465%	3	51	+78.281%
2026-02-09	36.6000	36.6000	33.8500	33.8500	-7.589%	2	50	+68.538%
2026-02-06	39.9000	39.9000	36.6300	36.6300	-10.876%	2	50	+55.747%
2026-02-05	41.4400	43.3000	41.1000	41.1000	+6.065%	9	49	+38.808%
2026-02-04	38.7500	38.7500	38.7500	38.7500	+11.833%	1	44	+47.226%
2026-02-03	32.9000	34.6500	32.9000	34.6500	+8.281%	12	44	+64.646%
2026-01-30	31.3500	32.0000	31.1000	32.0000	-8.046%	19	34	+78.281%
2026-01-29	33.4000	36.0500	33.4000	34.8000	+8.041%	7	21	+63.937%
2026-01-26	32.2000	32.2100	32.1700	32.2100	+3.403%	3	19	+77.119%
2026-01-22	31.1500	31.1500	31.1500	31.1500	-3.858%	1	18	+83.146%
2026-01-21	32.4000	32.4000	32.4000	32.4000	-12.432%	1	19	+76.080%
2026-01-20	34.2500	37.0000	34.2500	37.0000	+12.977%	8	18	+54.189%
2026-01-16	33.2500	33.2500	32.7500	32.7500	0.000%	13	0	+74.198%