Dark

TSLA20260918P405
TSLA Sep 18 2026 405.00 Put (TSLA260918P00405000)
option OPRA

EOD

Jul 31, 2026

100.28+4.404%(+4.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	100.2800	100.2800	100.2800	100.2800	+4.404%	2	1,732	0.000%
2026-07-30	97.3000	99.6400	96.0500	96.0500	-7.207%	20	1,727	+4.404%
2026-07-29	99.7000	104.4500	99.7000	103.5100	+4.927%	8	1,711	-3.120%
2026-07-28	103.3500	103.3500	98.6500	98.6500	-0.854%	6	1,710	+1.652%
2026-07-27	91.6400	100.5100	91.6400	99.5000	+2.906%	44	1,708	+0.784%
2026-07-24	94.9400	98.4700	94.9400	96.6900	+10.339%	17	1,715	+3.713%
2026-07-23	74.7500	90.5900	74.5800	87.6300	+94.950%	174	1,710	+14.436%
2026-07-22	43.2000	44.9500	42.0800	44.9500	+7.975%	64	1,703	+123.092%
2026-07-21	44.1500	44.1500	39.9400	41.6300	-13.451%	29	1,707	+140.884%
2026-07-20	39.7200	48.3400	39.1500	48.1000	+16.889%	191	1,697	+108.482%
2026-07-17	44.0200	44.8400	39.8000	41.1500	+9.441%	143	1,742	+143.694%
2026-07-16	37.7100	38.8800	35.5000	37.6000	+6.576%	43	1,765	+166.702%
2026-07-15	31.7500	37.1700	30.4900	35.2800	+4.317%	102	1,752	+184.240%
2026-07-14	34.8500	34.8500	32.4500	33.8200	-4.409%	74	1,753	+196.511%
2026-07-13	31.8300	37.1500	31.8300	35.3800	+19.325%	407	1,702	+183.437%
2026-07-10	29.7900	31.5000	27.7500	29.6500	-3.105%	204	1,622	+238.212%
2026-07-09	37.4000	37.4000	30.4300	30.6000	-18.072%	161	1,500	+227.712%
2026-07-08	35.6200	38.3500	34.6700	37.3500	+15.278%	292	1,356	+168.487%
2026-07-07	26.6100	32.9000	26.6100	32.4000	+25.193%	129	1,340	+209.506%
2026-07-06	33.1000	33.1000	25.8800	25.8800	-31.444%	109	1,275	+287.481%
2026-07-02	28.5000	39.3000	28.4000	37.7500	+59.619%	65	1,232	+165.642%
2026-07-01	24.9400	25.9100	21.8200	23.6500	-7.255%	84	1,232	+324.017%
2026-06-30	31.4500	31.4500	25.0500	25.5000	-15.647%	131	1,254	+293.255%
2026-06-29	45.2500	45.2500	29.8000	30.2300	-27.541%	115	1,230	+231.723%
2026-06-26	46.0500	46.0500	41.0800	41.7200	-14.613%	37	1,194	+140.364%
2026-06-25	48.1300	48.8600	47.9500	48.8600	-2.084%	23	1,226	+105.239%
2026-06-24	46.1400	49.9000	43.7000	49.9000	+8.243%	6	1,226	+100.962%
2026-06-23	40.6900	46.1000	40.6500	46.1000	+36.391%	132	1,226	+117.527%
2026-06-22	33.8500	34.5000	30.7600	33.8000	-14.213%	102	1,261	+196.686%
2026-06-18	37.9400	44.6300	37.7100	39.4000	+0.587%	22	1,250	+154.518%
2026-06-17	36.7100	39.1700	34.8000	39.1700	+12.396%	51	1,250	+156.012%
2026-06-16	38.1600	38.2900	33.5000	34.8500	+1.752%	54	1,250	+187.747%
2026-06-15	35.1100	35.8300	33.9000	34.2500	-11.954%	43	1,242	+192.788%
2026-06-12	42.8500	47.1200	38.9000	38.9000	-13.421%	51	1,242	+157.789%
2026-06-11	47.2900	49.0500	44.9300	44.9300	-11.642%	17	1,242	+123.192%
2026-06-10	48.4500	51.1200	48.3500	50.8500	+15.385%	26	1,256	+97.207%
2026-06-09	35.7800	50.0000	34.2500	44.0700	+17.520%	88	1,252	+127.547%
2026-06-08	43.1600	43.1600	36.4500	37.5000	-20.635%	25	1,303	+167.413%
2026-06-05	31.7800	47.2500	31.7800	47.2500	+44.055%	38	1,302	+112.233%
2026-06-04	31.8000	33.7000	31.8000	32.8000	+3.080%	46	1,286	+205.732%
2026-06-03	29.6700	31.8200	29.1000	31.8200	-1.851%	26	1,271	+215.148%
2026-06-02	35.3800	35.3800	32.1900	32.4200	-4.140%	53	1,256	+209.315%
2026-06-01	31.3800	33.8200	31.3800	33.8200	+22.094%	27	1,242	+196.511%
2026-05-29	27.9500	29.0000	27.1000	27.7000	+2.026%	47	1,245	+262.022%
2026-05-28	28.8900	28.8900	27.1500	27.1500	-4.904%	4	1,254	+269.355%
2026-05-27	26.9100	29.0000	26.9100	28.5500	-4.992%	12	1,254	+251.243%
2026-05-26	30.8100	31.8300	30.0000	30.0500	-8.995%	34	1,253	+233.710%
2026-05-22	34.4000	34.4000	31.8000	33.0200	-5.387%	55	1,268	+203.695%
2026-05-21	35.9000	37.2000	34.4100	34.9000	-6.933%	4	1,262	+187.335%
2026-05-20	39.4400	39.4400	37.3500	37.5000	-9.530%	19	1,262	+167.413%
2026-05-19	42.0000	45.3500	41.1500	41.4500	+5.740%	45	1,256	+141.930%
2026-05-18	38.6700	41.2000	36.9000	39.2000	+11.968%	34	1,256	+155.816%
2026-05-15	32.2500	35.0100	32.2500	35.0100	+19.692%	20	1,256	+186.432%
2026-05-14	30.3400	30.3400	29.2500	29.2500	-3.815%	18	1,195	+242.838%
2026-05-13	32.3000	32.3500	29.1400	30.4100	-14.193%	88	1,202	+229.760%
2026-05-12	30.8400	35.4400	30.8400	35.4400	+19.166%	10	1,202	+182.957%
2026-05-11	36.2800	36.2800	29.7400	29.7400	-12.452%	133	1,202	+237.189%
2026-05-08	35.3000	35.3000	33.3000	33.9700	-14.174%	22	1,114	+195.202%
2026-05-07	39.7500	42.0000	38.6000	39.5800	-8.486%	26	1,115	+153.360%
2026-05-06	47.7800	47.7800	43.2500	43.2500	-8.369%	7	1,100	+131.861%
2026-05-05	45.7500	47.8500	45.3700	47.2000	+0.747%	130	1,097	+112.458%
2026-05-04	47.9800	50.1500	46.8500	46.8500	+1.122%	17	1,074	+114.045%
2026-05-01	50.7500	50.8000	46.3300	46.3300	-13.240%	12	1,066	+116.447%
2026-04-30	53.4000	53.4000	53.4000	53.4000	-3.870%	2	1,066	+87.790%
2026-04-28	57.2800	57.2800	55.5500	55.5500	-9.039%	3	1,066	+80.522%
2026-04-27	61.0600	61.0700	61.0600	61.0700	+7.612%	2	1,067	+64.205%
2026-04-24	56.7000	56.7500	56.7000	56.7500	-1.817%	14	1,069	+76.705%
2026-04-23	57.8000	57.8000	57.8000	57.8000	+10.643%	2	1,083	+73.495%
2026-04-22	50.8500	52.2400	50.8000	52.2400	+1.142%	8	1,083	+91.960%
2026-04-21	50.6200	51.7500	49.9600	51.6500	+3.197%	43	1,086	+94.153%
2026-04-20	49.6900	51.8800	49.5500	50.0500	+6.603%	57	1,119	+100.360%
2026-04-17	46.3000	47.5000	45.2000	46.9500	-11.582%	55	1,127	+113.589%
2026-04-16	54.9500	55.0000	53.1000	53.1000	+3.007%	81	1,097	+88.851%
2026-04-15	56.4100	56.4100	51.5500	51.5500	-29.653%	7	1,092	+94.530%
2026-04-13	73.2800	73.2800	73.2800	73.2800	+0.798%	2	1,093	+36.845%
2026-04-08	72.7000	72.7000	72.7000	72.7000	-9.924%	15	1,094	+37.937%
2026-04-07	78.7300	82.2100	78.7300	80.7100	+21.186%	4	1,094	+24.247%
2026-04-02	66.9500	66.9500	66.6000	66.6000	+15.725%	5	1,092	+50.571%
2026-04-01	57.6000	57.6000	57.5000	57.5500	-7.327%	6	1,092	+74.248%
2026-03-31	63.4400	63.4400	62.1000	62.1000	-14.227%	8	1,091	+61.481%
2026-03-30	68.6500	72.4000	68.6500	72.4000	+1.757%	3	1,092	+38.508%
2026-03-27	66.0000	71.1500	66.0000	71.1500	+19.580%	5	1,091	+40.942%
2026-03-26	60.0500	60.0500	59.5000	59.5000	+4.661%	21	1,093	+68.538%
2026-03-25	52.0500	56.8500	52.0500	56.8500	+0.353%	32	1,092	+76.394%
2026-03-24	57.0000	58.0500	56.6500	56.6500	-3.574%	39	1,081	+77.017%
2026-03-23	58.5500	60.9000	57.3500	58.7500	-13.793%	42	1,071	+70.689%
2026-03-20	66.0000	68.1500	62.6000	68.1500	+15.626%	67	1,062	+47.146%
2026-03-19	59.4600	60.1000	58.9400	58.9400	+10.168%	52	1,043	+70.139%
2026-03-18	50.5000	53.5000	50.5000	53.5000	+2.885%	21	993	+87.439%
2026-03-17	52.9500	52.9500	52.0000	52.0000	-5.609%	19	1,000	+92.846%
2026-03-16	56.5000	56.5000	52.2400	55.0900	-3.941%	17	983	+82.029%
2026-03-13	54.5500	57.3500	54.5500	57.3500	+3.147%	19	986	+74.856%
2026-03-12	52.3600	56.3500	52.3600	55.6000	+10.099%	7	983	+80.360%
2026-03-11	50.7000	51.9900	50.1000	50.5000	-6.998%	18	984	+98.574%
2026-03-10	53.0500	54.4500	52.2000	54.3000	-8.432%	27	981	+84.678%
2026-03-09	63.2500	63.2500	59.3000	59.3000	+4.956%	3	976	+69.106%
2026-03-06	56.7300	57.2500	54.6000	56.5000	+6.604%	45	1,007	+77.487%
2026-03-05	52.2000	55.2500	52.2000	53.0000	+2.415%	46	983	+89.208%
2026-03-04	53.7000	53.7000	51.7500	51.7500	-11.159%	5	974	+93.778%
2026-03-03	62.4000	62.4000	57.8500	58.2500	+7.751%	62	973	+72.155%
2026-03-02	55.2500	55.3000	54.0600	54.0600	-1.976%	5	912	+85.498%
2026-02-27	54.5500	55.3000	53.0000	55.1500	+6.776%	25	909	+81.831%
2026-02-26	52.8100	53.9000	51.5700	51.6500	+4.449%	48	897	+94.153%
2026-02-25	48.4500	49.6000	48.4500	49.4500	-5.359%	5	933	+102.791%
2026-02-24	53.4500	53.4500	52.2500	52.2500	-9.477%	302	933	+91.923%
2026-02-23	54.0200	58.2400	54.0000	57.7200	+6.494%	22	633	+73.735%
2026-02-20	54.2000	54.2000	54.2000	54.2000	+1.880%	1	632	+85.018%
2026-02-19	53.2000	53.2000	53.2000	53.2000	+4.110%	16	632	+88.496%
2026-02-18	52.4700	52.4700	51.1000	51.1000	-9.717%	2	625	+96.243%
2026-02-17	54.7100	58.5500	54.7100	56.6000	+13.769%	20	627	+77.173%
2026-02-13	54.1800	54.2200	49.7500	49.7500	-5.777%	308	325	+101.568%
2026-02-12	48.8500	52.8000	48.8500	52.8000	+10.924%	3	325	+89.924%
2026-02-11	50.1500	50.3500	47.6000	47.6000	-6.483%	19	322	+110.672%
2026-02-09	50.8300	50.9100	50.8300	50.9000	-7.353%	16	311	+97.014%
2026-02-06	57.0000	57.2500	54.9400	54.9400	-10.594%	480	308	+82.526%
2026-02-05	61.1000	61.4500	61.1000	61.4500	+6.963%	15	78	+63.190%
2026-02-04	57.6200	57.6200	57.2000	57.4500	+4.455%	85	67	+74.552%
2026-02-03	50.4500	55.0000	50.4500	55.0000	+5.364%	2	29	+82.327%
2026-02-02	52.2000	52.2000	52.2000	52.2000	-2.156%	1	28	+92.107%
2026-01-29	51.2000	54.1500	51.2000	53.3500	+15.476%	18	27	+87.966%
2026-01-23	46.0000	46.2000	46.0000	46.2000	+0.217%	2	18	+117.056%
2026-01-22	45.6000	46.1000	45.6000	46.1000	-4.752%	4	18	+117.527%
2026-01-21	53.5000	53.5000	48.3000	48.4000	-12.414%	13	16	+107.190%
2026-01-20	51.5800	55.5800	51.5800	55.2600	+12.317%	5	13	+81.469%
2026-01-16	50.0500	50.0500	49.2000	49.2000	0.000%	9	0	+103.821%