Dark

TSLA20260918P415
TSLA Sep 18 2026 415.00 Put (TSLA260918P00415000)
option OPRA

EOD

Jul 31, 2026

103.85-2.121%(-2.25)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	109.0600	109.0600	103.8200	103.8500	-2.121%	213	904	0.000%
2026-07-30	109.6200	111.4500	106.1000	106.1000	-6.619%	16	767	-2.121%
2026-07-29	113.6200	113.6200	113.6200	113.6200	+4.086%	4	756	-8.599%
2026-07-28	109.8900	114.3700	107.7000	109.1600	+1.488%	64	756	-4.864%
2026-07-27	106.7500	107.5600	106.7500	107.5600	+0.158%	47	749	-3.449%
2026-07-24	101.0700	107.8500	101.0700	107.3900	+12.133%	13	751	-3.296%
2026-07-23	81.6500	99.8900	81.6500	95.7700	+89.644%	51	760	+8.437%
2026-07-22	49.8500	50.5000	49.1000	50.5000	-9.238%	9	745	+105.644%
2026-07-20	45.0100	55.6400	45.0100	55.6400	+14.722%	90	746	+86.646%
2026-07-17	49.8700	50.6000	48.0500	48.5000	+8.550%	23	738	+114.124%
2026-07-16	43.8200	44.6800	41.5500	44.6800	+11.840%	11	751	+132.431%
2026-07-15	35.8800	40.9300	35.8800	39.9500	+0.301%	9	746	+159.950%
2026-07-14	39.1500	39.8300	39.1500	39.8300	-5.928%	104	740	+160.733%
2026-07-13	37.4000	42.3400	37.4000	42.3400	+25.489%	12	790	+145.276%
2026-07-10	33.9200	36.5000	32.5500	33.7400	-5.596%	63	790	+207.795%
2026-07-09	43.2500	43.2500	35.7400	35.7400	-17.173%	28	774	+190.571%
2026-07-08	40.5500	44.3000	40.5500	43.1500	+11.875%	23	747	+140.672%
2026-07-07	31.4800	38.5700	30.7000	38.5700	+26.667%	120	747	+169.251%
2026-07-06	41.6700	41.6700	30.2900	30.4500	-30.400%	242	718	+241.051%
2026-07-02	27.2500	45.3000	26.0000	43.7500	+57.092%	230	633	+137.371%
2026-07-01	29.5400	30.9600	26.0500	27.8500	-8.987%	163	633	+272.890%
2026-06-30	33.4100	34.1300	29.6500	30.6000	-15.000%	94	543	+239.379%
2026-06-29	50.3800	50.3800	36.0000	36.0000	-30.609%	58	491	+188.472%
2026-06-26	57.9000	57.9000	48.0500	51.8800	-7.522%	17	465	+100.173%
2026-06-25	53.5900	56.5500	53.5900	56.1000	+2.130%	18	461	+85.116%
2026-06-24	52.5800	54.9300	50.8300	54.9300	+4.649%	11	462	+89.059%
2026-06-23	47.5400	52.4900	47.5400	52.4900	+36.338%	8	460	+97.847%
2026-06-22	39.1000	40.1000	36.1300	38.5000	-10.673%	74	460	+169.740%
2026-06-18	43.6200	51.1700	43.1000	43.1000	-3.687%	6	420	+140.951%
2026-06-17	42.0400	44.7500	42.0400	44.7500	+10.358%	8	420	+132.067%
2026-06-16	42.9700	42.9800	40.1500	40.5500	+2.399%	53	420	+156.104%
2026-06-15	40.9600	40.9800	39.4600	39.6000	-14.747%	74	389	+162.247%
2026-06-12	48.0000	54.6100	46.4500	46.4500	-6.010%	106	389	+123.574%
2026-06-11	54.2800	55.1200	49.4200	49.4200	-13.359%	55	389	+110.138%
2026-06-10	50.6900	57.4500	49.1900	57.0400	+2.627%	32	427	+82.065%
2026-06-09	41.0800	56.1000	40.1900	55.5800	+30.012%	8	423	+86.848%
2026-06-08	49.1100	49.1100	41.5000	42.7500	-18.103%	7	420	+142.924%
2026-06-05	37.0900	53.4000	36.6100	52.2000	+37.549%	28	421	+98.946%
2026-06-04	37.4800	39.0000	37.4800	37.9500	+2.291%	28	425	+173.650%
2026-06-03	36.3900	37.1000	34.0000	37.1000	-2.752%	21	430	+179.919%
2026-06-02	38.9500	40.8000	37.4500	38.1500	-4.146%	98	434	+172.215%
2026-06-01	35.4500	39.8000	35.4500	39.8000	+22.273%	64	433	+160.930%
2026-05-29	32.1100	34.1000	31.5000	32.5500	+4.494%	11	455	+219.048%
2026-05-28	33.2400	33.2400	31.1500	31.1500	-4.944%	55	449	+233.387%
2026-05-27	30.9200	32.7700	30.9200	32.7700	-6.371%	41	414	+216.906%
2026-05-26	36.4000	36.4500	34.7800	35.0000	-2.098%	53	387	+196.714%
2026-05-22	38.0000	38.0000	35.7500	35.7500	-12.377%	54	395	+190.490%
2026-05-21	39.0000	42.0000	38.6300	40.8000	-4.000%	67	355	+154.534%
2026-05-20	43.2500	45.7400	42.4500	42.5000	-9.478%	36	355	+144.353%
2026-05-19	47.6900	51.1600	46.6500	46.9500	+5.982%	60	325	+121.193%
2026-05-18	41.6000	45.7500	40.8400	44.3000	+9.926%	92	325	+134.424%
2026-05-15	37.0000	40.3000	37.0000	40.3000	+18.286%	31	325	+157.692%
2026-05-14	34.5100	34.5100	34.0700	34.0700	+1.098%	3	307	+204.814%
2026-05-13	33.1400	34.1500	33.1000	33.7000	-15.750%	8	309	+208.160%
2026-05-12	34.3500	40.0000	34.1300	40.0000	+13.058%	49	309	+159.625%
2026-05-11	40.0100	42.1000	35.3800	35.3800	-7.382%	75	309	+193.527%
2026-05-08	41.5000	41.5000	38.0000	38.2000	-16.320%	173	284	+171.859%
2026-05-07	44.1200	46.0500	43.9300	45.6500	-12.548%	19	317	+127.492%
2026-05-06	52.2500	52.2500	52.2000	52.2000	-1.972%	45	303	+98.946%
2026-05-05	53.2600	53.2600	53.2500	53.2500	-2.899%	9	269	+95.023%
2026-05-04	54.8400	54.8400	54.8400	54.8400	+0.716%	1	262	+89.369%
2026-05-01	51.6500	54.4500	51.5200	54.4500	-13.899%	4	259	+90.725%
2026-04-30	63.9900	63.9900	63.2400	63.2400	+1.705%	2	259	+64.216%
2026-04-28	63.9200	63.9200	62.1800	62.1800	-7.055%	3	259	+67.015%
2026-04-27	66.9000	66.9000	66.9000	66.9000	+4.206%	20	261	+55.232%
2026-04-24	64.2000	64.2000	64.2000	64.2000	-4.179%	15	273	+61.760%
2026-04-23	67.0000	67.0000	67.0000	67.0000	+14.549%	10	273	+55.000%
2026-04-22	56.9200	58.4900	56.9200	58.4900	+2.345%	7	264	+77.552%
2026-04-21	56.7000	57.1500	56.5000	57.1500	+1.510%	4	269	+81.715%
2026-04-20	51.6500	57.1000	51.6500	56.3000	+8.228%	6	269	+84.458%
2026-04-17	52.6500	53.3500	52.0200	52.0200	-13.010%	6	270	+99.635%
2026-04-16	60.4500	60.4500	59.8000	59.8000	+1.459%	13	266	+73.662%
2026-04-15	65.6500	65.6500	58.5500	58.9400	-29.235%	4	262	+76.196%
2026-04-08	83.2900	83.2900	83.2900	83.2900	+0.531%	2	262	+24.685%
2026-04-06	77.6100	82.8500	77.6100	82.8500	+14.830%	2	262	+25.347%
2026-04-02	72.1500	72.1500	72.1500	72.1500	+5.482%	2	259	+43.936%
2026-03-31	73.9000	73.9000	68.4000	68.4000	-16.043%	32	259	+51.827%
2026-03-30	74.7500	81.4700	74.7500	81.4700	+5.123%	3	243	+27.470%
2026-03-27	77.5000	77.5000	77.5000	77.5000	+13.920%	1	243	+34.000%
2026-03-26	63.3500	68.0700	63.3500	68.0300	+11.251%	22	243	+52.653%
2026-03-25	58.4000	61.1500	58.3500	61.1500	-6.140%	75	223	+69.828%
2026-03-23	64.7500	65.1500	63.1800	65.1500	-10.138%	45	203	+59.401%
2026-03-20	69.6500	72.5000	69.6500	72.5000	+10.099%	3	179	+43.241%
2026-03-19	65.8300	65.8500	65.8300	65.8500	+11.705%	11	178	+57.707%
2026-03-17	58.2000	58.9500	58.2000	58.9500	-1.339%	5	176	+76.166%
2026-03-13	60.1000	60.1900	59.7500	59.7500	+6.222%	35	172	+73.808%
2026-03-11	56.2500	56.2500	56.2500	56.2500	-5.383%	1	187	+84.622%
2026-03-10	57.6100	59.4500	57.6000	59.4500	-9.788%	17	191	+74.685%
2026-03-09	69.9500	69.9500	65.9000	65.9000	+8.477%	3	184	+57.587%
2026-03-06	61.2000	61.2500	60.7500	60.7500	+3.882%	18	182	+70.947%
2026-03-05	59.8000	59.8000	58.4000	58.4800	+2.327%	12	165	+77.582%
2026-03-04	58.1000	58.1000	57.1500	57.1500	-10.493%	27	173	+81.715%
2026-03-03	63.6000	65.1000	63.6000	63.8500	+7.221%	41	151	+62.647%
2026-03-02	59.1500	60.0000	59.1000	59.5500	-1.080%	12	147	+74.391%
2026-02-27	57.6200	60.2500	57.6200	60.2000	+1.432%	15	139	+72.508%
2026-02-26	56.0500	59.3500	56.0500	59.3500	+8.600%	3	126	+74.979%
2026-02-25	53.5000	54.7000	53.5000	54.6500	-5.450%	20	112	+90.027%
2026-02-24	58.9300	58.9300	57.8000	57.8000	-4.620%	2	112	+79.671%
2026-02-23	60.6000	60.6000	60.6000	60.6000	+7.257%	1	113	+71.370%
2026-02-20	57.0100	57.0100	56.5000	56.5000	-3.501%	2	113	+83.805%
2026-02-19	58.4000	58.5500	57.0500	58.5500	+1.738%	52	111	+77.370%
2026-02-18	56.9000	57.5500	56.8000	57.5500	-5.887%	3	67	+80.452%
2026-02-17	61.1500	61.1500	61.1500	61.1500	+7.829%	1	64	+69.828%
2026-02-13	59.3500	59.3500	55.9000	56.7100	+2.513%	25	53	+83.125%
2026-02-11	55.3000	55.3200	53.9100	55.3200	+2.444%	9	53	+87.726%
2026-02-10	54.7500	54.7500	54.0000	54.0000	-13.071%	7	54	+92.315%
2026-02-06	62.0000	62.1200	62.0000	62.1200	-1.130%	5	48	+67.176%
2026-02-04	56.8900	62.8300	56.8900	62.8300	+6.401%	6	46	+65.287%
2026-02-03	56.9000	59.0500	55.6000	59.0500	+4.181%	8	43	+75.868%
2026-02-02	56.6800	56.6800	56.6800	56.6800	+5.648%	1	42	+83.222%
2026-01-30	54.9500	55.3500	52.2000	53.6500	-9.680%	33	41	+93.569%
2026-01-29	59.2000	59.4000	56.8000	59.4000	+13.035%	11	28	+74.832%
2026-01-28	52.5500	52.5500	52.5500	52.5500	-2.178%	1	23	+97.621%
2026-01-27	53.7200	53.7200	53.7200	53.7200	+0.788%	1	23	+93.317%
2026-01-26	53.2100	53.3000	53.2100	53.3000	+8.776%	3	24	+94.841%
2026-01-23	51.0000	51.0000	49.0000	49.0000	-3.258%	2	24	+111.939%
2026-01-22	50.6700	50.6700	50.2000	50.6500	-4.793%	10	23	+105.035%
2026-01-21	59.4500	59.4500	53.0700	53.2000	-11.993%	15	23	+95.207%
2026-01-20	56.6300	60.7500	56.6300	60.4500	+12.152%	6	17	+71.795%
2026-01-16	54.0500	54.0500	53.9000	53.9000	0.000%	12	0	+92.672%