Dark

TSLA20260918P375
TSLA Sep 18 2026 375.00 Put (TSLA260918P00375000)
option OPRA

EOD

Jul 31, 2026

66.89-2.705%(-1.86)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	64.2400	73.3500	64.2400	66.8900	-2.705%	97	2,390	0.000%
2026-07-30	71.2500	73.1000	68.7500	68.7500	-12.420%	34	2,415	-2.705%
2026-07-29	71.7500	78.5000	71.7000	78.5000	+10.501%	80	2,408	-14.790%
2026-07-28	74.4000	75.8900	68.1000	71.0400	+2.957%	239	2,410	-5.842%
2026-07-27	65.8000	71.9600	64.1000	69.0000	+3.916%	24	2,350	-3.058%
2026-07-24	60.1600	71.5300	59.7500	66.4000	+13.699%	52	2,340	+0.738%
2026-07-23	44.7200	63.3100	44.7200	58.4000	+120.961%	309	2,340	+14.538%
2026-07-22	25.5500	26.7300	24.2000	26.4300	+7.878%	384	2,402	+153.084%
2026-07-21	28.6200	28.6200	23.0000	24.5000	-16.525%	278	2,248	+173.020%
2026-07-20	22.5500	29.3500	22.5500	29.3500	+19.357%	265	2,194	+127.905%
2026-07-17	25.7900	27.2700	23.8000	24.5900	+14.213%	390	2,104	+172.021%
2026-07-16	21.5900	23.8000	20.7000	21.5300	+5.024%	220	2,111	+210.683%
2026-07-15	17.4100	20.5000	17.3300	20.5000	+5.128%	36	2,052	+226.293%
2026-07-14	18.8900	20.2500	18.6000	19.5000	-8.793%	776	2,051	+243.026%
2026-07-13	17.7000	21.7000	17.7000	21.3800	+26.884%	138	2,451	+212.862%
2026-07-10	16.0000	17.5800	16.0000	16.8500	-6.128%	415	2,476	+296.973%
2026-07-09	20.9000	20.9000	17.3200	17.9500	-17.090%	892	2,503	+272.646%
2026-07-08	20.5600	23.0500	20.4500	21.6500	+13.055%	461	1,972	+208.961%
2026-07-07	15.3200	19.3200	15.1600	19.1500	+25.000%	31	1,705	+249.295%
2026-07-06	21.2200	22.7200	15.1000	15.3200	-31.454%	166	1,695	+336.619%
2026-07-02	13.0500	24.1700	13.0500	22.3500	+65.066%	218	1,603	+199.284%
2026-07-01	14.4600	14.9700	12.4500	13.5400	-8.514%	70	1,603	+394.018%
2026-06-30	18.4200	18.7500	14.5700	14.8000	-17.318%	306	1,577	+351.959%
2026-06-29	25.7100	25.7800	17.9000	17.9000	-33.704%	267	1,617	+273.687%
2026-06-26	32.3000	32.7500	25.3900	27.0000	-11.330%	127	1,471	+147.741%
2026-06-25	30.8800	32.5400	29.8000	30.4500	+0.761%	286	1,459	+119.672%
2026-06-24	29.1300	32.0000	27.2200	30.2200	+3.600%	200	1,481	+121.343%
2026-06-23	25.7200	29.5000	25.6000	29.1700	+43.695%	51	1,451	+129.311%
2026-06-22	23.3900	23.3900	18.6200	20.3000	-8.969%	145	1,444	+229.507%
2026-06-18	27.1100	28.6700	22.3000	22.3000	-9.165%	62	1,376	+199.955%
2026-06-17	22.5800	24.6500	21.4000	24.5500	+12.874%	36	1,376	+172.464%
2026-06-16	23.5900	23.5900	20.8000	21.7500	+1.257%	22	1,376	+207.540%
2026-06-15	22.8000	22.8000	21.1000	21.4800	-14.592%	50	1,389	+211.406%
2026-06-12	28.3300	32.2600	25.1500	25.1500	-11.599%	61	1,389	+165.964%
2026-06-11	31.6000	32.7500	28.4500	28.4500	-15.754%	47	1,389	+135.114%
2026-06-10	30.0500	34.2500	28.5800	33.7700	+19.964%	93	1,386	+98.075%
2026-06-09	23.0000	33.5300	23.0000	28.1500	+16.178%	174	1,323	+137.620%
2026-06-08	28.6400	28.6400	24.2300	24.2300	-20.817%	36	1,390	+176.063%
2026-06-05	22.4500	31.7500	22.4500	30.6000	+44.818%	379	1,388	+118.595%
2026-06-04	20.2500	21.1500	19.7000	21.1300	+4.140%	15	1,343	+216.564%
2026-06-03	20.4000	20.7500	19.1000	20.2900	-0.782%	14	1,338	+229.670%
2026-06-02	22.6200	22.6200	20.4500	20.4500	-8.296%	14	1,338	+227.090%
2026-06-01	19.8000	22.3000	19.8000	22.3000	+28.530%	301	1,340	+199.955%
2026-05-29	18.5000	19.2600	17.0000	17.3500	+2.059%	81	1,210	+285.533%
2026-05-28	18.5000	18.5000	17.0000	17.0000	-5.817%	24	1,272	+293.471%
2026-05-27	17.6500	18.8900	17.6500	18.0500	-6.234%	24	1,262	+270.582%
2026-05-26	19.8300	20.4000	19.2500	19.2500	-10.298%	9	1,272	+247.481%
2026-05-22	21.4000	21.4600	20.1500	21.4600	-6.696%	78	1,271	+211.696%
2026-05-21	23.5500	23.5500	22.6000	23.0000	-3.766%	6	1,265	+190.826%
2026-05-20	26.2800	26.2800	23.9000	23.9000	-11.971%	38	1,265	+179.874%
2026-05-19	28.1000	30.4800	27.1500	27.1500	+5.642%	73	1,255	+146.372%
2026-05-18	24.0000	26.6500	24.0000	25.7000	+11.739%	335	1,255	+160.272%
2026-05-15	22.0500	23.2000	21.6500	23.0000	+18.252%	91	1,255	+190.826%
2026-05-14	20.2000	20.2000	18.8500	19.4500	-2.944%	71	1,191	+243.907%
2026-05-13	21.4500	22.9000	19.0500	20.0400	-9.811%	57	1,252	+233.782%
2026-05-12	20.0500	24.4500	20.0500	22.2200	+8.232%	14	1,252	+201.035%
2026-05-11	23.7300	24.5000	20.5300	20.5300	-10.739%	25	1,252	+225.816%
2026-05-08	24.1900	24.1900	21.8100	23.0000	-16.667%	48	1,271	+190.826%
2026-05-07	25.2200	28.6700	25.2200	27.6000	-6.345%	38	1,273	+142.355%
2026-05-06	32.3200	32.3200	29.0000	29.4700	-3.693%	132	1,248	+126.977%
2026-05-05	29.0700	30.6000	29.0700	30.6000	-3.652%	3	1,248	+118.595%
2026-05-04	31.8500	34.0700	31.7500	31.7600	-2.126%	72	1,247	+110.611%
2026-05-01	35.4300	35.4300	30.6500	32.4500	-6.619%	39	1,287	+106.133%
2026-04-30	39.1600	39.2500	34.7500	34.7500	-10.207%	71	1,287	+92.489%
2026-04-29	39.5500	39.5500	38.6000	38.7000	+2.625%	87	1,264	+72.842%
2026-04-28	37.1000	38.9700	37.1000	37.7100	+1.425%	248	1,264	+77.380%
2026-04-27	42.6000	42.7000	36.9000	37.1800	-3.303%	141	1,134	+79.909%
2026-04-24	40.0000	40.0900	38.4200	38.4500	-4.067%	229	1,049	+73.966%
2026-04-23	37.0000	42.6100	37.0000	40.0800	+11.519%	287	1,136	+66.891%
2026-04-22	36.1200	37.0700	34.5000	35.9400	+0.672%	258	1,126	+86.116%
2026-04-21	34.6500	35.9000	34.5700	35.7000	+2.586%	224	1,028	+87.367%
2026-04-20	34.4000	35.8200	34.4000	34.8000	+7.940%	82	1,028	+92.213%
2026-04-17	34.2500	34.2500	30.6500	32.2400	-13.100%	28	949	+107.475%
2026-04-16	39.2000	39.2000	37.1000	37.1000	+2.628%	366	935	+80.296%
2026-04-15	42.8000	42.9500	36.1500	36.1500	-22.674%	50	593	+85.035%
2026-04-14	48.4000	48.4000	44.9500	46.7500	-9.311%	10	601	+43.080%
2026-04-13	52.3000	53.2500	51.5500	51.5500	-7.699%	8	601	+29.758%
2026-04-10	55.8500	55.8500	55.8500	55.8500	-1.115%	1	594	+19.767%
2026-04-09	56.4800	56.4800	56.4800	56.4800	-4.611%	1	594	+18.431%
2026-04-08	56.1000	59.2100	55.9500	59.2100	-5.264%	12	594	+12.971%
2026-04-07	60.2300	62.5000	60.2300	62.5000	+10.113%	6	605	+7.024%
2026-04-06	52.6500	56.7600	52.6500	56.7600	+12.285%	7	606	+17.847%
2026-04-02	48.5000	51.7000	47.1500	50.5500	+19.362%	62	581	+32.324%
2026-04-01	42.6600	43.5300	41.2700	42.3500	-7.025%	142	581	+57.946%
2026-03-31	49.5900	49.8000	45.4000	45.5500	-18.296%	18	515	+46.850%
2026-03-30	49.9700	55.7500	49.9700	55.7500	+5.687%	11	517	+19.982%
2026-03-27	50.8400	52.7500	50.5000	52.7500	+12.714%	69	515	+26.806%
2026-03-26	43.5500	46.8000	43.4000	46.8000	+13.317%	10	496	+42.927%
2026-03-25	37.6500	41.3000	37.6000	41.3000	+0.243%	49	494	+61.961%
2026-03-24	41.0000	43.3500	40.9000	41.2000	-3.013%	52	493	+62.354%
2026-03-23	46.3000	46.3000	41.3300	42.4800	-14.216%	33	493	+57.462%
2026-03-20	46.6000	50.8500	44.6500	49.5200	+13.189%	84	502	+35.077%
2026-03-19	44.4500	44.4500	42.9500	43.7500	+12.323%	73	493	+52.891%
2026-03-18	36.6000	38.9500	36.6000	38.9500	+5.986%	39	508	+71.733%
2026-03-17	38.0500	38.0500	36.7500	36.7500	-7.663%	4	504	+82.014%
2026-03-16	38.5600	39.8000	38.5600	39.8000	-7.118%	2	502	+68.065%
2026-03-13	40.3100	42.8500	39.7000	42.8500	+7.935%	81	501	+56.103%
2026-03-12	40.4100	40.4100	39.7000	39.7000	+5.867%	2	501	+68.489%
2026-03-11	36.5500	37.5000	35.7200	37.5000	-2.799%	8	500	+78.373%
2026-03-10	38.9500	38.9500	38.1500	38.5800	-9.754%	7	501	+73.380%
2026-03-09	46.6000	47.1400	42.7500	42.7500	+2.395%	45	501	+56.468%
2026-03-06	42.0000	42.5500	41.3400	41.7500	+8.021%	58	483	+60.216%
2026-03-05	38.8500	38.8500	37.9500	38.6500	+2.656%	14	436	+73.066%
2026-03-04	38.1500	38.8900	37.6500	37.6500	-14.080%	4	443	+77.663%
2026-03-03	42.6500	46.4500	42.6500	43.8200	+2.026%	37	441	+52.647%
2026-03-02	42.9500	42.9500	42.9500	42.9500	+5.919%	1	432	+55.739%
2026-02-27	39.4700	40.5500	38.8000	40.5500	+7.417%	13	432	+64.957%
2026-02-26	39.0700	39.0700	37.7500	37.7500	+5.594%	9	427	+77.192%
2026-02-25	35.8500	35.9500	35.7500	35.7500	-4.667%	6	429	+87.105%
2026-02-24	38.5000	39.6400	37.5000	37.5000	-12.281%	16	429	+78.373%
2026-02-23	39.9500	42.9500	39.9500	42.7500	+12.797%	12	431	+56.468%
2026-02-20	39.0500	39.0500	37.6500	37.9000	+0.531%	24	424	+76.491%
2026-02-18	37.7000	37.7000	37.7000	37.7000	-5.229%	5	417	+77.427%
2026-02-17	41.3500	41.3500	39.7800	39.7800	+3.325%	28	420	+68.150%
2026-02-13	38.7500	38.7500	38.4900	38.5000	-3.145%	257	141	+73.740%
2026-02-12	39.7500	39.7500	39.7500	39.7500	+8.904%	1	141	+68.277%
2026-02-11	36.7000	36.7000	36.5000	36.5000	-3.567%	6	140	+83.260%
2026-02-09	37.0000	37.8500	37.0000	37.8500	-9.014%	2	134	+76.724%
2026-02-06	43.6500	43.6500	41.5900	41.6000	-10.345%	6	132	+60.793%
2026-02-05	46.0500	50.2500	46.0500	46.4000	+7.407%	22	136	+44.159%
2026-02-04	41.0000	43.2000	41.0000	43.2000	+10.486%	2	128	+54.838%
2026-02-03	39.1000	39.1000	39.1000	39.1000	+3.576%	1	126	+71.074%
2026-02-02	37.7500	37.7500	37.7500	37.7500	+8.633%	1	125	+77.192%
2026-01-30	37.3000	37.3000	34.7500	34.7500	-13.125%	110	125	+92.489%
2026-01-29	36.1000	40.0000	36.1000	40.0000	+11.576%	31	39	+67.225%
2026-01-28	35.8800	35.8800	35.8500	35.8500	-0.693%	2	15	+86.583%
2026-01-27	36.0200	36.1000	35.6500	36.1000	+8.408%	4	14	+85.291%
2026-01-23	33.3000	33.3000	33.3000	33.3000	-2.375%	1	14	+100.871%
2026-01-22	34.8800	34.8800	34.1100	34.1100	-13.646%	3	13	+96.101%
2026-01-20	38.1500	39.5000	38.1500	39.5000	+6.613%	2	12	+69.342%
2026-01-16	37.0500	37.0500	37.0500	37.0500	-0.457%	1	11	+80.540%
2026-01-15	36.2500	37.2200	36.1500	37.2200	0.000%	11	11	+79.715%