Dark

TSLA20260918P385
TSLA Sep 18 2026 385.00 Put (TSLA260918P00385000)
option OPRA

EOD

Jul 31, 2026

75.61-1.305%(-1.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	74.3300	80.6100	72.5200	75.6100	-1.305%	16	2,341	0.000%
2026-07-30	80.5500	81.6500	76.6100	76.6100	-4.950%	10	2,337	-1.305%
2026-07-29	79.1300	84.0900	79.1300	80.6000	+0.461%	14	2,343	-6.191%
2026-07-28	83.4500	85.0900	78.6200	80.2300	+2.061%	45	2,337	-5.758%
2026-07-27	71.9500	79.5000	71.7800	78.6100	+3.707%	56	2,354	-3.816%
2026-07-24	69.7200	79.8900	69.7200	75.8000	+14.796%	50	2,366	-0.251%
2026-07-23	52.0400	71.9000	52.0400	66.0300	+106.215%	433	2,384	+14.509%
2026-07-22	31.0200	32.0700	29.2400	32.0200	+5.294%	200	2,121	+136.134%
2026-07-21	32.6900	32.6900	28.3400	30.4100	-11.599%	431	2,366	+148.635%
2026-07-20	28.5900	35.0200	28.5900	34.4000	+16.452%	239	2,009	+119.797%
2026-07-17	30.4800	31.6500	28.9900	29.5400	+11.809%	291	2,045	+155.958%
2026-07-16	26.7500	28.7900	25.2000	26.4200	+5.259%	94	1,930	+186.185%
2026-07-15	22.5200	25.5200	22.5200	25.1000	+6.041%	26	1,921	+201.235%
2026-07-14	23.1200	24.3000	22.5100	23.6700	-8.962%	35	1,913	+219.434%
2026-07-13	23.1200	26.0000	23.1200	26.0000	+25.908%	79	1,907	+190.808%
2026-07-10	19.8500	21.4200	19.5000	20.6500	-2.686%	44	1,864	+266.150%
2026-07-09	27.0700	27.0700	21.2200	21.2200	-20.075%	43	1,868	+256.315%
2026-07-08	24.7100	27.1500	24.6700	26.5500	+14.935%	84	1,860	+184.783%
2026-07-07	19.1000	23.1000	19.1000	23.1000	+27.273%	31	1,843	+227.316%
2026-07-06	25.4100	25.4100	18.1500	18.1500	-33.394%	80	1,834	+316.584%
2026-07-02	17.9700	28.7500	17.9700	27.2500	+70.632%	71	1,831	+177.468%
2026-07-01	17.4500	17.7500	15.1000	15.9700	-12.253%	106	1,831	+373.450%
2026-06-30	22.6300	22.6300	17.7000	18.2000	-15.152%	44	1,779	+315.440%
2026-06-29	30.6000	30.8000	21.4100	21.4500	-35.989%	159	1,793	+252.494%
2026-06-26	37.7500	38.3500	30.0000	33.5100	-8.192%	81	1,792	+125.634%
2026-06-25	37.1700	38.5000	35.1500	36.5000	-0.491%	86	1,805	+107.151%
2026-06-24	34.2100	36.6800	32.2000	36.6800	+7.851%	726	1,786	+106.134%
2026-06-23	30.0900	34.8700	29.6300	34.0100	+43.200%	735	1,209	+122.317%
2026-06-22	27.8200	27.8200	22.1500	23.7500	-17.391%	23	707	+218.358%
2026-06-18	27.7300	32.5300	27.7300	28.7500	-1.676%	109	700	+162.991%
2026-06-17	26.7000	29.6800	25.0000	29.2400	+15.118%	38	700	+158.584%
2026-06-16	27.7800	27.7800	24.7200	25.4000	+0.079%	9	700	+197.677%
2026-06-15	26.6500	26.6500	25.0000	25.3800	-17.731%	47	710	+197.912%
2026-06-12	32.2500	37.2500	30.5700	30.8500	-7.078%	26	710	+145.089%
2026-06-11	36.5500	39.2800	33.2000	33.2000	-14.872%	37	710	+127.741%
2026-06-10	34.3900	40.0000	34.2000	39.0000	+17.825%	56	727	+93.872%
2026-06-09	27.3500	38.3500	27.3500	33.1000	+17.293%	49	721	+128.429%
2026-06-08	33.2500	33.2500	27.3500	28.2200	-20.864%	139	724	+167.931%
2026-06-05	23.6900	36.6000	23.6900	35.6600	+44.023%	43	690	+112.030%
2026-06-04	23.9200	24.7600	23.9200	24.7600	+3.598%	23	691	+205.372%
2026-06-03	23.9200	25.1800	21.6400	23.9000	-3.239%	7	686	+216.360%
2026-06-02	24.9400	24.9400	24.0800	24.7000	-4.152%	15	688	+206.113%
2026-06-01	23.9000	25.7700	23.7000	25.7700	+23.894%	82	681	+193.403%
2026-05-29	20.5000	22.1000	20.0000	20.8000	+0.726%	16	659	+263.510%
2026-05-28	20.6500	20.6500	20.6500	20.6500	-1.667%	5	663	+266.150%
2026-05-27	21.7800	21.7800	20.9000	21.0000	-7.570%	29	663	+260.048%
2026-05-26	23.0000	23.1900	22.7200	22.7200	-6.077%	4	677	+232.790%
2026-05-22	25.3000	25.3000	23.9000	24.1900	-5.692%	13	681	+212.567%
2026-05-21	26.8000	26.8000	25.6500	25.6500	-10.409%	7	680	+194.776%
2026-05-20	28.8700	28.8700	28.6300	28.6300	-9.542%	2	680	+164.094%
2026-05-19	32.7500	34.9500	31.6000	31.6500	+6.387%	77	688	+138.894%
2026-05-18	28.2000	31.1900	28.2000	29.7500	+12.476%	65	688	+154.151%
2026-05-15	26.6700	26.6700	25.2500	26.4500	+17.295%	19	688	+185.860%
2026-05-14	22.7000	22.7000	22.1000	22.5500	-2.802%	29	609	+235.299%
2026-05-13	25.5000	25.5000	22.4000	23.2000	-10.112%	50	627	+225.905%
2026-05-12	24.1000	27.4800	24.1000	25.8100	+13.951%	25	627	+192.948%
2026-05-11	27.3700	28.3000	22.4700	22.6500	-13.878%	195	627	+233.819%
2026-05-08	26.9500	26.9500	25.3900	26.3000	-16.772%	244	572	+187.490%
2026-05-07	30.3000	31.6000	30.3000	31.6000	-6.509%	9	557	+139.272%
2026-05-06	38.9700	38.9700	33.8000	33.8000	-8.401%	28	551	+123.698%
2026-05-05	36.4000	38.1000	36.4000	36.9000	+1.374%	3	554	+104.905%
2026-05-04	37.8000	39.2000	36.4000	36.4000	-2.282%	81	556	+107.720%
2026-05-01	39.5000	39.5000	35.2500	37.2500	-6.171%	161	525	+102.980%
2026-04-30	44.2700	44.2700	39.7000	39.7000	-9.567%	29	525	+90.453%
2026-04-29	44.1800	45.0000	43.9000	43.9000	+0.573%	40	529	+72.232%
2026-04-28	44.1500	44.3200	43.6500	43.6500	+2.827%	35	528	+73.219%
2026-04-27	47.4000	49.7000	42.2000	42.4500	-4.392%	185	527	+78.115%
2026-04-24	42.5500	45.7500	42.5000	44.4000	+3.016%	15	470	+70.293%
2026-04-23	44.5500	47.2900	42.6100	43.1000	+4.968%	81	474	+75.429%
2026-04-22	39.6000	41.0800	39.3500	41.0600	+1.583%	85	484	+84.145%
2026-04-21	40.0000	42.3700	39.7000	40.4200	+1.865%	16	416	+87.061%
2026-04-20	39.5000	40.3500	39.0600	39.6800	+8.921%	12	416	+90.549%
2026-04-17	39.5000	39.5000	35.4000	36.4300	-13.775%	44	418	+107.549%
2026-04-16	43.1800	44.7000	42.2500	42.2500	+1.807%	31	388	+78.959%
2026-04-15	47.2000	47.2000	41.5000	41.5000	-20.422%	18	366	+82.193%
2026-04-14	54.4000	54.4000	50.5500	52.1500	-9.603%	57	373	+44.986%
2026-04-13	57.1500	58.8400	57.1500	57.6900	-8.064%	7	416	+31.063%
2026-04-08	56.8000	62.7500	56.8000	62.7500	-5.809%	6	411	+20.494%
2026-04-07	65.7000	67.0400	65.5500	66.6200	+10.573%	4	410	+13.494%
2026-04-06	52.6200	62.2500	52.6200	60.2500	+5.981%	102	408	+25.494%
2026-04-02	54.0000	57.5000	53.5000	56.8500	+20.701%	21	460	+32.999%
2026-04-01	48.1000	48.2500	46.1000	47.1000	-7.009%	15	460	+60.531%
2026-03-31	55.5300	55.5300	50.6500	50.6500	-17.508%	50	463	+49.279%
2026-03-30	56.4000	61.7500	55.7500	61.4000	+6.137%	18	442	+23.143%
2026-03-27	55.1500	58.3600	54.5000	57.8500	+10.086%	28	438	+30.700%
2026-03-26	47.9000	52.5500	47.3500	52.5500	+14.863%	20	431	+43.882%
2026-03-25	42.0000	45.7500	42.0000	45.7500	-2.034%	12	426	+65.268%
2026-03-24	47.4000	48.0500	45.8500	46.7000	-1.539%	80	424	+61.906%
2026-03-23	47.5300	49.3000	46.4500	47.4300	-14.340%	129	438	+59.414%
2026-03-20	53.2500	55.3700	50.6500	55.3700	+14.995%	24	386	+36.554%
2026-03-19	50.0000	50.0000	48.0000	48.1500	+15.191%	44	381	+57.030%
2026-03-18	41.9500	41.9500	41.7500	41.8000	-2.791%	7	368	+80.885%
2026-03-17	43.0000	43.0000	43.0000	43.0000	-2.494%	1	367	+75.837%
2026-03-16	43.9500	44.7500	42.2500	44.1000	-7.411%	28	366	+71.451%
2026-03-13	44.8700	47.6300	44.8700	47.6300	+5.028%	47	360	+58.744%
2026-03-12	43.3300	45.3500	43.3300	45.3500	+10.073%	77	346	+66.725%
2026-03-11	40.0500	42.3500	39.8800	41.2000	-2.945%	86	332	+83.519%
2026-03-10	43.4300	43.4300	42.4500	42.4500	-6.601%	2	288	+78.115%
2026-03-09	50.5000	52.8000	45.4500	45.4500	-2.047%	93	289	+66.359%
2026-03-06	47.0500	47.6500	45.2800	46.4000	+7.432%	94	284	+62.953%
2026-03-05	42.1500	43.1900	42.1500	43.1900	+1.647%	9	256	+75.064%
2026-03-04	42.6000	42.6000	42.3000	42.4900	-11.663%	4	256	+77.948%
2026-03-03	49.0000	51.3600	47.6500	48.1000	+8.455%	18	252	+57.193%
2026-03-02	46.3500	46.3500	43.8400	44.3500	-1.989%	10	251	+70.485%
2026-02-27	43.2500	45.2500	43.2500	45.2500	+12.984%	17	257	+67.094%
2026-02-25	40.6000	40.6000	40.0000	40.0500	-4.415%	25	225	+88.789%
2026-02-24	44.3300	44.3300	41.9000	41.9000	-11.864%	6	225	+80.453%
2026-02-23	44.4300	48.0300	44.4300	47.5400	+14.142%	4	220	+59.045%
2026-02-20	42.1000	42.2000	41.6500	41.6500	-3.252%	24	217	+81.537%
2026-02-19	45.0600	45.0600	43.0500	43.0500	+1.413%	3	217	+75.633%
2026-02-18	42.4500	42.4500	42.4500	42.4500	-7.516%	2	214	+78.115%
2026-02-17	45.9000	45.9000	45.9000	45.9000	+5.275%	6	212	+64.728%
2026-02-12	38.5000	44.0000	38.5000	43.6000	+7.787%	36	217	+73.417%
2026-02-11	37.6300	40.4500	37.6300	40.4500	-3.690%	4	192	+86.922%
2026-02-09	45.4000	45.4000	42.0000	42.0000	-5.830%	10	189	+80.024%
2026-02-06	44.6000	44.6000	44.6000	44.6000	-13.733%	1	192	+69.529%
2026-02-05	51.5000	55.7000	51.1000	51.7000	+5.532%	57	192	+46.248%
2026-02-04	42.3000	48.9900	42.3000	48.9900	+17.538%	7	153	+54.338%
2026-02-02	42.1000	42.1000	41.6800	41.6800	+0.676%	20	148	+81.406%
2026-01-29	41.0500	44.6000	41.0500	41.4000	+2.071%	14	152	+82.633%
2026-01-27	40.5600	40.5600	40.5600	40.5600	+0.148%	3	147	+86.415%
2026-01-26	40.5000	40.5000	40.5000	40.5000	-4.323%	1	144	+86.691%
2026-01-21	42.7200	42.7200	42.3300	42.3300	-5.196%	200	144	+78.620%
2026-01-20	42.8700	44.6500	42.8700	44.6500	+9.302%	6	44	+69.339%
2026-01-16	40.8500	41.0500	40.8500	40.8500	+1.743%	35	3	+85.092%
2026-01-15	40.1500	40.1500	40.1500	40.1500	0.000%	3	3	+88.319%