Dark

TSLA20260918P425
TSLA Sep 18 2026 425.00 Put (TSLA260918P00425000)
option OPRA

EOD

Jul 31, 2026

115.00-2.460%(-2.90)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	111.6700	120.3800	111.6700	115.0000	-2.460%	55	2,003	0.000%
2026-07-30	120.2000	120.2000	117.9000	117.9000	-1.750%	79	1,986	-2.460%
2026-07-29	119.8100	123.4100	119.8100	120.0000	+0.334%	43	1,907	-4.167%
2026-07-28	121.8500	122.8300	116.9000	119.6000	+3.282%	58	1,902	-3.846%
2026-07-27	113.6800	120.3300	113.6800	115.8000	-0.771%	12	1,889	-0.691%
2026-07-24	109.4500	118.6500	109.4500	116.7000	+10.449%	651	1,890	-1.457%
2026-07-23	93.4200	106.0000	92.5000	105.6600	+87.241%	163	1,515	+8.840%
2026-07-21	59.6800	59.6800	56.4300	56.4300	-10.698%	4	1,459	+103.792%
2026-07-20	58.4900	63.1900	58.4900	63.1900	+14.578%	20	1,460	+81.991%
2026-07-17	57.5000	59.0700	52.9400	55.1500	+7.296%	102	1,459	+108.522%
2026-07-16	49.9000	52.5300	48.5200	51.4000	+10.680%	513	1,475	+123.735%
2026-07-15	46.4400	46.4400	46.4400	46.4400	-0.557%	1	1,045	+147.631%
2026-07-14	45.8800	47.0500	45.1100	46.7000	-6.074%	265	1,045	+146.253%
2026-07-13	43.5500	49.7200	43.5500	49.7200	+26.001%	13	1,185	+131.295%
2026-07-10	39.5500	39.7000	38.4500	39.4600	-4.686%	44	1,186	+191.434%
2026-07-09	48.9000	48.9000	41.4000	41.4000	-15.199%	2	1,183	+177.778%
2026-07-08	46.9100	50.0400	46.9100	48.8200	+13.140%	8	1,183	+135.559%
2026-07-07	36.8900	43.2000	36.8900	43.1500	+17.224%	19	1,184	+166.512%
2026-07-06	47.8600	48.9500	36.3700	36.8100	-27.454%	402	1,178	+212.415%
2026-07-02	32.0400	50.7400	30.6000	50.7400	+53.108%	148	942	+126.646%
2026-07-01	34.5400	34.9700	30.8000	33.1400	-7.688%	154	942	+247.013%
2026-06-30	42.2600	42.2600	34.6200	35.9000	-12.225%	164	882	+220.334%
2026-06-29	50.3500	50.3500	40.3500	40.9000	-25.771%	120	867	+181.174%
2026-06-26	59.0800	59.0800	55.1000	55.1000	-13.839%	2	831	+108.711%
2026-06-25	62.9900	63.9500	61.2800	63.9500	+3.395%	44	831	+79.828%
2026-06-24	58.0500	61.8500	58.0500	61.8500	+5.366%	3	851	+85.934%
2026-06-23	53.5000	58.7000	53.5000	58.7000	+31.144%	40	851	+95.911%
2026-06-22	50.7200	50.7200	41.5500	44.7600	-5.669%	37	848	+156.926%
2026-06-18	50.1900	56.1500	47.4500	47.4500	-5.946%	55	819	+142.360%
2026-06-17	48.5500	50.4500	47.2500	50.4500	+10.466%	24	819	+127.948%
2026-06-16	49.9500	50.2500	45.6700	45.6700	-0.066%	30	819	+151.806%
2026-06-15	46.2200	47.3100	44.8500	45.7000	-8.873%	38	820	+151.641%
2026-06-12	54.8700	61.7500	50.1500	50.1500	-8.150%	28	820	+129.312%
2026-06-11	57.7500	57.7500	54.6000	54.6000	-14.940%	16	820	+110.623%
2026-06-10	56.9800	64.3700	56.7200	64.1900	+14.727%	33	822	+79.156%
2026-06-09	45.2500	62.1000	44.1500	55.9500	+18.288%	41	818	+105.541%
2026-06-08	54.8300	54.8300	47.2000	47.3000	-18.729%	19	806	+143.129%
2026-06-05	42.0400	58.2500	42.0400	58.2000	+34.070%	738	810	+97.595%
2026-06-04	41.7500	44.4500	41.2500	43.4100	+2.989%	32	1,225	+164.916%
2026-06-03	43.4200	44.0000	38.3500	42.1500	-2.880%	109	1,231	+172.835%
2026-06-02	44.3700	44.3700	42.3500	43.4000	-0.800%	116	1,252	+164.977%
2026-06-01	40.0000	43.8000	40.0000	43.7500	+21.359%	745	1,262	+162.857%
2026-05-29	36.6600	40.0500	36.0500	36.0500	+1.264%	21	666	+219.001%
2026-05-28	37.3500	37.6400	35.4500	35.6000	-4.558%	18	660	+223.034%
2026-05-27	35.7800	37.7400	35.7100	37.3000	-7.901%	27	659	+208.311%
2026-05-26	41.4000	42.3000	39.2500	40.5000	-5.923%	94	648	+183.951%
2026-05-22	43.0000	44.2500	41.1000	43.0500	-4.925%	333	573	+167.131%
2026-05-21	43.0000	46.6000	43.0000	45.2800	-5.706%	27	478	+153.975%
2026-05-20	50.0900	50.2900	48.0000	48.0200	-9.208%	29	478	+139.484%
2026-05-19	58.8000	58.8000	52.8900	52.8900	+3.402%	11	456	+117.432%
2026-05-18	48.9900	51.1500	48.9700	51.1500	+13.920%	23	456	+124.829%
2026-05-15	43.2500	45.2500	43.0700	44.9000	+17.848%	151	456	+156.125%
2026-05-14	38.0500	38.6000	38.0500	38.1000	-0.366%	5	346	+201.837%
2026-05-13	44.0300	44.0300	37.7500	38.2400	-11.584%	54	349	+200.732%
2026-05-12	42.7000	46.4800	42.7000	43.2500	+10.897%	158	349	+165.896%
2026-05-11	45.1200	45.1200	38.3100	39.0000	-11.844%	51	349	+194.872%
2026-05-08	46.3800	46.3800	43.3000	44.2400	-14.014%	62	307	+159.946%
2026-05-07	50.2800	51.4500	50.0000	51.4500	-7.547%	20	300	+123.518%
2026-05-06	58.8500	58.8500	55.6500	55.6500	+0.542%	38	295	+106.649%
2026-05-05	55.4000	55.4000	55.3500	55.3500	-6.266%	2	267	+107.769%
2026-05-01	58.8800	59.2200	58.8800	59.0500	-17.251%	6	264	+94.750%
2026-04-30	71.3600	71.3600	71.3600	71.3600	-2.580%	1	264	+61.155%
2026-04-27	75.3000	75.4500	73.2500	73.2500	+5.456%	4	263	+56.997%
2026-04-24	69.4600	69.4600	69.4600	69.4600	-2.785%	3	263	+65.563%
2026-04-23	71.4500	71.4500	71.4500	71.4500	+15.149%	15	263	+60.952%
2026-04-22	62.0500	62.0500	62.0500	62.0500	-0.958%	1	274	+85.334%
2026-04-21	62.6500	62.6500	62.6500	62.6500	+5.917%	1	275	+83.559%
2026-04-17	58.5500	59.3500	58.5500	59.1500	-8.578%	3	275	+94.421%
2026-04-15	68.2500	68.2500	64.4000	64.7000	-16.137%	107	272	+77.743%
2026-04-14	81.6000	81.8000	77.1500	77.1500	-12.874%	8	224	+49.060%
2026-04-13	88.5500	88.5500	88.5500	88.5500	-2.938%	5	226	+29.870%
2026-04-10	92.3000	92.3000	91.2300	91.2300	-3.460%	17	226	+26.055%
2026-04-09	94.5000	94.5000	94.5000	94.5000	+3.618%	20	224	+21.693%
2026-04-08	90.4900	91.2000	90.4900	91.2000	-5.404%	3	224	+26.096%
2026-04-07	95.4500	98.2300	95.4500	96.4100	+8.938%	5	224	+19.282%
2026-04-06	88.5000	88.5000	88.5000	88.5000	+10.212%	1	226	+29.944%
2026-03-31	80.3000	80.3000	80.3000	80.3000	-4.621%	1	226	+43.213%
2026-03-27	84.1900	84.1900	84.1900	84.1900	+14.156%	1	226	+36.596%
2026-03-26	70.6000	73.7500	69.6500	73.7500	+7.320%	113	225	+55.932%
2026-03-24	68.7200	68.7200	68.7200	68.7200	-2.773%	10	151	+67.346%
2026-03-23	70.5000	73.3500	69.4800	70.6800	-13.478%	46	141	+62.705%
2026-03-20	81.6900	81.6900	81.6900	81.6900	+11.416%	1	122	+40.776%
2026-03-19	72.0000	73.3200	72.0000	73.3200	+15.829%	6	123	+56.847%
2026-03-18	63.3000	63.3000	63.3000	63.3000	-2.088%	1	119	+81.675%
2026-03-17	63.4000	64.6500	63.4000	64.6500	-1.748%	3	119	+77.881%
2026-03-16	66.4500	66.5000	65.8000	65.8000	-5.051%	32	116	+74.772%
2026-03-13	67.3000	69.3000	67.2900	69.3000	+11.955%	23	106	+65.945%
2026-03-11	61.9000	61.9000	61.9000	61.9000	-2.212%	1	96	+85.784%
2026-03-10	63.3000	63.3000	63.3000	63.3000	-7.185%	2	96	+81.675%
2026-03-06	67.6000	68.2000	67.0000	68.2000	+8.340%	4	98	+68.622%
2026-03-04	63.8000	63.8000	62.9500	62.9500	-15.367%	3	98	+82.685%
2026-03-03	72.0000	74.3800	72.0000	74.3800	+13.661%	2	98	+54.611%
2026-03-02	69.5000	69.5000	65.4400	65.4400	+3.626%	20	98	+75.733%
2026-02-24	65.0700	65.0700	63.0500	63.1500	-9.527%	7	81	+82.106%
2026-02-23	68.6500	69.8000	68.6500	69.8000	+4.272%	3	82	+64.756%
2026-02-17	68.8700	68.8700	66.9400	66.9400	+5.834%	5	79	+71.796%
2026-02-13	61.7700	63.2500	61.7700	63.2500	+9.714%	13	73	+81.818%
2026-02-11	57.0000	57.9500	57.0000	57.6500	-23.561%	10	73	+99.480%
2026-02-05	73.3400	75.4200	73.3400	75.4200	+4.677%	5	65	+52.479%
2026-02-04	62.4800	72.0500	62.4500	72.0500	+12.701%	9	61	+59.611%
2026-02-03	59.1000	63.9300	59.1000	63.9300	+4.376%	5	57	+79.884%
2026-02-02	63.8500	63.8500	60.5500	61.2500	+4.238%	16	58	+87.755%
2026-01-30	59.8700	59.8700	58.6500	58.7600	-8.658%	4	58	+95.711%
2026-01-29	60.4500	64.8500	60.4500	64.3300	+6.772%	14	57	+78.766%
2026-01-27	60.2500	60.2500	60.2500	60.2500	+0.921%	1	54	+90.871%
2026-01-26	58.3000	59.7000	58.3000	59.7000	+7.957%	7	53	+92.630%
2026-01-23	55.3000	55.3000	55.3000	55.3000	-0.450%	7	53	+107.957%
2026-01-22	57.9900	58.1000	55.4500	55.5500	-4.553%	8	46	+107.021%
2026-01-21	63.7000	63.7000	58.1100	58.2000	-10.462%	5	40	+97.595%
2026-01-20	63.0000	65.6100	62.1900	65.0000	+11.972%	68	40	+76.923%
2026-01-15	58.0200	58.1000	58.0200	58.0500	0.000%	15	9	+98.105%