Dark

TSLA20260918P395
TSLA Sep 18 2026 395.00 Put (TSLA260918P00395000)
option OPRA

EOD

Jul 31, 2026

85.45-0.720%(-0.62)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	84.0000	88.6000	84.0000	85.4500	-0.720%	14	2,334	0.000%
2026-07-30	87.0600	91.3500	86.0700	86.0700	-11.841%	46	2,327	-0.720%
2026-07-29	90.4500	97.7000	90.4500	97.6300	+9.120%	50	2,294	-12.476%
2026-07-28	91.7000	94.1800	89.0000	89.4700	+1.775%	26	2,300	-4.493%
2026-07-27	87.7000	90.6500	86.7500	87.9100	+4.406%	27	2,306	-2.798%
2026-07-24	75.8000	89.9500	75.8000	84.2000	+9.124%	32	2,318	+1.485%
2026-07-23	59.9500	81.0400	59.9500	77.1600	+102.254%	166	2,322	+10.744%
2026-07-22	36.9700	38.1500	35.1000	38.1500	+5.241%	67	2,357	+123.984%
2026-07-21	39.0800	39.0800	33.7500	36.2500	-12.313%	38	2,353	+135.724%
2026-07-20	33.2200	41.3400	33.2200	41.3400	+17.443%	89	2,345	+106.701%
2026-07-17	37.4500	37.4500	33.3000	35.2000	+11.041%	199	2,338	+142.756%
2026-07-16	32.0000	34.0300	29.7500	31.7000	+5.561%	50	2,353	+169.558%
2026-07-15	25.8000	31.2500	25.6500	30.0300	+4.634%	113	2,347	+184.549%
2026-07-14	28.3500	29.3100	27.0000	28.7000	-4.841%	111	2,314	+197.735%
2026-07-13	27.5900	31.4000	27.5900	30.1600	+25.145%	104	2,313	+183.322%
2026-07-10	24.6200	25.7900	23.2500	24.1000	-8.712%	191	2,306	+254.564%
2026-07-09	32.0000	32.3900	25.2900	26.4000	-15.113%	117	2,177	+223.674%
2026-07-08	29.5000	32.7500	29.4500	31.1000	+11.071%	290	2,151	+174.759%
2026-07-07	23.5000	28.0000	23.5000	28.0000	+24.888%	56	2,147	+205.179%
2026-07-06	30.0600	32.3100	22.0700	22.4200	-30.373%	115	2,151	+281.133%
2026-07-02	19.1900	33.5000	19.1900	32.2000	+61.972%	143	2,117	+165.373%
2026-07-01	21.8500	21.8500	18.3800	19.8800	-8.807%	112	2,117	+329.829%
2026-06-30	26.5000	26.5000	21.2000	21.8000	-15.340%	53	2,159	+291.972%
2026-06-29	36.2500	36.2500	25.3800	25.7500	-34.143%	264	2,152	+231.845%
2026-06-26	41.4700	41.4700	35.7200	39.1000	-6.190%	46	2,134	+118.542%
2026-06-25	41.6600	42.3900	41.6600	41.6800	-1.279%	5	2,132	+105.014%
2026-06-24	39.8600	43.6200	37.9500	42.2200	+7.457%	66	2,133	+102.392%
2026-06-23	35.3800	39.7000	34.9200	39.2900	+39.574%	94	2,162	+117.485%
2026-06-22	32.5100	32.5100	26.3000	28.1500	-10.635%	33	2,154	+203.552%
2026-06-18	33.0600	39.2500	31.5000	31.5000	-7.435%	293	2,167	+171.270%
2026-06-17	31.4600	34.4600	29.7000	34.0300	+12.869%	109	2,167	+151.102%
2026-06-16	33.0500	33.0500	30.0200	30.1500	+1.686%	52	2,167	+183.416%
2026-06-15	30.9400	30.9400	29.3000	29.6500	-15.958%	968	1,306	+188.196%
2026-06-12	37.4100	40.3000	35.2800	35.2800	-4.854%	138	1,306	+142.205%
2026-06-11	41.6800	43.3400	37.0800	37.0800	-17.508%	39	1,306	+130.448%
2026-06-10	39.2300	44.9500	38.3400	44.9500	+18.602%	20	1,307	+90.100%
2026-06-09	31.0700	41.2000	29.8000	37.9000	+15.373%	337	1,303	+125.462%
2026-06-08	37.6300	37.6300	31.8000	32.8500	-18.324%	63	1,379	+160.122%
2026-06-05	27.5200	40.8100	27.5200	40.2200	+40.629%	178	1,378	+112.456%
2026-06-04	27.8000	28.7000	27.8000	28.6000	+2.878%	57	1,347	+198.776%
2026-06-03	25.6700	28.2400	25.1500	27.8000	-3.405%	17	1,384	+207.374%
2026-06-02	30.1200	30.1200	28.0000	28.7800	-3.065%	22	1,376	+196.908%
2026-06-01	27.0000	29.6900	27.0000	29.6900	+23.708%	104	1,373	+187.807%
2026-05-29	25.5500	25.5500	23.3500	24.0000	+2.784%	250	1,374	+256.042%
2026-05-28	24.4500	24.4500	23.2000	23.3500	-5.312%	221	1,224	+265.953%
2026-05-27	24.0500	25.1200	23.9000	24.6600	-7.119%	41	1,045	+246.513%
2026-05-26	26.3800	27.6300	25.8700	26.5500	-5.449%	36	1,047	+221.846%
2026-05-22	28.6000	28.6000	27.1500	28.0800	-7.632%	23	1,037	+204.309%
2026-05-21	31.2000	32.6500	29.7500	30.4000	-7.317%	13	1,037	+181.086%
2026-05-20	34.0000	34.9900	32.8000	32.8000	-9.766%	61	1,037	+160.518%
2026-05-19	37.4300	40.0000	36.0000	36.3500	+6.131%	134	1,030	+135.076%
2026-05-18	32.8800	35.9700	32.3500	34.2500	+10.698%	24	1,030	+149.489%
2026-05-15	30.3100	30.9400	29.8300	30.9400	+20.859%	30	1,030	+176.180%
2026-05-14	26.1000	26.1000	25.6000	25.6000	-3.796%	2	947	+233.789%
2026-05-13	29.5500	29.5500	25.6700	26.6100	-11.536%	26	949	+221.120%
2026-05-12	26.3000	31.0800	26.3000	30.0800	+13.296%	20	949	+184.076%
2026-05-11	31.7200	32.9900	26.1500	26.5500	-12.664%	28	949	+221.846%
2026-05-08	29.3500	30.4000	29.0000	30.4000	-16.575%	236	932	+181.086%
2026-05-07	34.5000	36.4400	33.7000	36.4400	-5.888%	33	925	+134.495%
2026-05-06	44.1500	44.1500	37.8500	38.7200	-7.810%	264	940	+120.687%
2026-05-05	39.1000	42.1000	38.9000	42.0000	+0.647%	10	888	+103.452%
2026-05-04	41.8000	44.6500	41.2600	41.7300	+2.405%	17	887	+104.769%
2026-05-01	41.7100	41.7100	40.7500	40.7500	-20.596%	12	885	+109.693%
2026-04-30	51.3200	51.3200	51.3200	51.3200	+2.231%	1	885	+66.504%
2026-04-28	50.2000	50.2000	50.2000	50.2000	+4.671%	1	884	+70.219%
2026-04-27	54.2000	55.9000	47.7500	47.9600	+0.335%	40	884	+78.169%
2026-04-23	50.5000	50.5000	47.8000	47.8000	+4.367%	5	880	+78.766%
2026-04-22	45.8300	45.8300	45.2000	45.8000	+3.386%	19	880	+86.572%
2026-04-21	44.3000	44.3000	44.3000	44.3000	-1.336%	1	895	+92.889%
2026-04-20	41.8800	45.7700	41.8800	44.9000	+6.398%	8	896	+90.312%
2026-04-17	44.6500	44.8600	39.7400	42.2000	-10.876%	84	897	+102.488%
2026-04-16	48.8500	49.3000	47.3500	47.3500	+2.489%	25	862	+80.465%
2026-04-15	55.3800	55.3800	46.2000	46.2000	-21.495%	16	857	+84.957%
2026-04-14	61.1800	61.1800	56.5000	58.8500	-10.766%	17	855	+45.200%
2026-04-13	65.9500	65.9500	65.9500	65.9500	-5.475%	1	861	+29.568%
2026-04-10	68.5400	69.7700	68.5400	69.7700	-5.894%	16	864	+22.474%
2026-04-07	74.1400	74.1400	74.1400	74.1400	+17.870%	8	879	+15.255%
2026-04-02	59.4500	62.9000	59.4500	62.9000	+18.567%	13	874	+35.851%
2026-04-01	54.0000	54.0000	51.3500	53.0500	-12.430%	23	874	+61.074%
2026-03-31	61.2300	61.2300	60.4000	60.5800	-7.723%	26	867	+41.053%
2026-03-30	62.8600	65.8200	62.8600	65.6500	+1.862%	3	882	+30.160%
2026-03-27	62.4400	64.4500	62.4400	64.4500	+13.070%	3	884	+32.583%
2026-03-26	54.1800	57.0000	53.8000	57.0000	+11.111%	15	887	+49.912%
2026-03-25	47.4400	51.3000	47.2300	51.3000	-1.251%	31	883	+66.569%
2026-03-24	51.7500	52.0000	51.7500	51.9500	-5.631%	3	860	+64.485%
2026-03-23	55.7900	55.7900	51.7500	55.0500	-8.737%	38	858	+55.223%
2026-03-20	56.6200	60.3200	55.8500	60.3200	+10.882%	126	844	+41.661%
2026-03-19	55.2000	55.2000	54.3000	54.4000	+12.397%	11	766	+57.077%
2026-03-18	45.1800	48.4000	45.1500	48.4000	+3.640%	94	763	+76.550%
2026-03-17	47.9500	48.2000	46.6700	46.7000	-6.225%	132	683	+82.976%
2026-03-16	48.2100	49.8000	47.8500	49.8000	-5.485%	10	635	+71.586%
2026-03-13	51.3500	52.8600	51.1800	52.6900	+3.925%	80	635	+62.175%
2026-03-12	47.2300	50.7000	47.2300	50.7000	+9.622%	23	607	+68.540%
2026-03-11	44.9000	47.0000	44.3500	46.2500	-5.766%	42	595	+84.757%
2026-03-10	47.3500	49.4500	46.6000	49.0800	-1.840%	93	575	+74.104%
2026-03-09	54.5500	57.3500	49.5000	50.0000	-3.382%	171	519	+70.900%
2026-03-06	51.2000	51.9000	50.6500	51.7500	+8.264%	9	448	+65.121%
2026-03-05	46.5500	49.5500	46.5500	47.8000	+3.688%	34	445	+78.766%
2026-03-04	47.7500	47.7500	46.1000	46.1000	-12.190%	15	438	+85.358%
2026-03-03	53.0000	54.0000	52.2000	52.5000	+5.719%	148	426	+62.762%
2026-03-02	52.5000	52.5000	49.0300	49.6600	-0.779%	7	372	+72.070%
2026-02-27	47.7000	50.4500	47.7000	50.0500	+7.403%	11	372	+70.729%
2026-02-26	47.5000	48.6500	46.6000	46.6000	+4.719%	261	365	+83.369%
2026-02-25	45.9500	45.9500	43.5500	44.5000	-7.676%	10	240	+92.022%
2026-02-24	50.4800	50.4800	47.8500	48.2000	-8.833%	11	240	+77.282%
2026-02-23	51.5500	52.8700	51.5500	52.8700	+10.839%	23	231	+61.623%
2026-02-19	50.3500	50.3500	47.0000	47.7000	+1.059%	6	217	+79.140%
2026-02-18	47.2000	47.2000	47.2000	47.2000	-5.068%	7	215	+81.038%
2026-02-17	52.9000	52.9000	49.7200	49.7200	+5.384%	28	208	+71.862%
2026-02-09	46.3700	47.1800	46.3700	47.1800	-5.640%	2	217	+81.115%
2026-02-06	54.4000	54.4000	49.1000	50.0000	-14.015%	161	216	+70.900%
2026-02-05	57.8200	58.6700	56.7500	58.1500	+8.206%	21	78	+46.948%
2026-02-04	46.2700	53.7400	46.2700	53.7400	+11.494%	10	65	+59.006%
2026-02-03	48.2000	48.2000	48.2000	48.2000	+3.323%	1	60	+77.282%
2026-02-02	49.4500	49.4500	46.5000	46.6500	0.000%	3	59	+83.173%
2026-01-29	49.0000	49.0000	46.6500	46.6500	+3.898%	4	59	+83.173%
2026-01-27	45.0000	45.0000	44.9000	44.9000	+7.416%	2	57	+90.312%
2026-01-23	41.5000	41.8000	41.5000	41.8000	+0.432%	46	56	+104.426%
2026-01-22	42.9000	42.9000	41.6200	41.6200	-14.362%	2	12	+105.310%
2026-01-21	47.7000	48.6000	47.7000	48.6000	-1.520%	3	12	+75.823%
2026-01-20	49.3500	49.3500	49.3500	49.3500	+11.905%	1	11	+73.151%
2026-01-16	44.7500	44.7500	44.0500	44.1000	+0.114%	7	4	+93.764%
2026-01-15	44.0500	44.0500	44.0500	44.0500	0.000%	4	4	+93.984%