Dark

TSLA20260918P435
TSLA Sep 18 2026 435.00 Put (TSLA260918P00435000)
option OPRA

EOD

Jul 30, 2026

125.07-3.339%(-4.32)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	127.8000	128.8000	125.0700	125.0700	-3.339%	71	1,169	0.000%
2026-07-29	130.0300	134.9500	129.3900	129.3900	+0.170%	6	1,198	-3.339%
2026-07-28	133.0000	133.6400	129.1700	129.1700	+1.350%	4	1,237	-3.174%
2026-07-27	126.2500	127.7700	125.4400	127.4500	+0.441%	23	1,237	-1.867%
2026-07-24	123.6800	127.6000	123.6800	126.8900	+10.387%	41	1,241	-1.434%
2026-07-23	99.6900	114.9500	99.6900	114.9500	+69.518%	55	1,858	+8.804%
2026-07-22	63.9100	68.4100	63.9100	67.8100	+5.640%	52	1,893	+84.442%
2026-07-21	63.8500	64.1900	63.8500	64.1900	-9.896%	15	1,893	+94.843%
2026-07-20	64.6600	71.4000	64.6600	71.2400	+10.347%	33	1,879	+75.561%
2026-07-17	65.1000	66.1500	63.9000	64.5600	+14.003%	24	1,890	+93.727%
2026-07-16	56.6300	56.6300	56.6300	56.6300	+4.735%	1	1,879	+120.855%
2026-07-14	52.7700	54.0700	51.8500	54.0700	-1.958%	35	1,879	+131.311%
2026-07-13	50.2200	55.1500	50.2200	55.1500	+19.631%	16	1,862	+126.782%
2026-07-10	46.3700	48.9000	45.3100	46.1000	-7.800%	19	1,856	+171.302%
2026-07-09	56.3900	56.3900	50.0000	50.0000	-11.987%	28	1,845	+150.140%
2026-07-08	53.8200	57.9200	53.7600	56.8100	+12.384%	12	1,841	+120.155%
2026-07-07	42.7200	50.5500	42.7200	50.5500	+18.523%	13	1,839	+147.418%
2026-07-06	56.9300	56.9300	42.6500	42.6500	-25.385%	11	1,836	+193.247%
2026-07-02	37.5300	59.1200	37.4000	57.1600	+49.712%	47	1,851	+118.807%
2026-07-01	40.1000	40.7000	35.8500	38.1800	-7.442%	774	1,851	+227.580%
2026-06-30	49.1000	49.1000	40.4000	41.2500	-12.141%	16	1,322	+203.200%
2026-06-29	54.5500	55.3000	46.5000	46.9500	-26.698%	41	1,319	+166.390%
2026-06-26	61.7000	64.0500	61.6500	64.0500	-8.106%	4	1,307	+95.269%
2026-06-24	65.8500	69.8000	65.8500	69.7000	+7.066%	4	1,306	+79.440%
2026-06-23	60.4000	65.1000	60.4000	65.1000	+27.148%	81	1,307	+92.120%
2026-06-22	57.6800	57.6800	49.3000	51.2000	-19.243%	6	1,305	+144.277%
2026-06-18	56.7000	63.4000	56.7000	63.4000	+17.625%	5	1,303	+97.271%
2026-06-17	55.1100	56.6500	53.9000	53.9000	+1.794%	12	1,303	+132.041%
2026-06-16	55.4500	55.5200	52.5000	52.9500	+1.243%	10	1,303	+136.204%
2026-06-15	51.2900	53.0800	51.1000	52.3000	-21.671%	29	1,295	+139.140%
2026-06-12	61.1000	66.7700	61.1000	66.7700	-6.037%	14	1,295	+87.315%
2026-06-10	63.2500	71.0600	63.2500	71.0600	+12.348%	17	1,295	+76.006%
2026-06-09	52.8700	64.1900	51.3700	63.2500	+12.444%	17	1,298	+97.739%
2026-06-08	60.7000	60.7000	56.0000	56.2500	-13.991%	13	1,293	+122.347%
2026-06-05	47.4800	65.4000	47.4800	65.4000	+32.792%	27	1,300	+91.239%
2026-06-04	49.9500	50.1600	48.9800	49.2500	+11.932%	22	1,304	+153.949%
2026-06-03	49.1500	49.1500	43.4800	44.0000	-9.185%	18	1,288	+184.250%
2026-06-02	49.9800	52.0100	48.4500	48.4500	-1.122%	38	1,276	+158.142%
2026-06-01	45.1600	49.5300	45.1600	49.0000	+18.072%	27	1,269	+155.245%
2026-05-29	41.8000	44.8500	40.9000	41.5000	+3.595%	27	1,262	+201.373%
2026-05-28	42.7000	43.0300	40.0600	40.0600	-5.741%	16	1,263	+212.207%
2026-05-27	40.7500	43.1000	40.7500	42.5000	-3.998%	583	1,267	+194.282%
2026-05-26	45.9000	45.9000	44.1500	44.2700	-7.867%	9	832	+182.516%
2026-05-22	48.5500	48.5500	46.9400	48.0500	-4.473%	54	829	+160.291%
2026-05-21	50.3000	50.3000	50.3000	50.3000	-21.773%	1	815	+148.648%
2026-05-19	63.9800	64.3000	63.8500	64.3000	+11.438%	3	815	+94.510%
2026-05-18	55.1100	57.7000	55.1100	57.7000	+12.322%	3	815	+116.759%
2026-05-15	48.7000	51.3700	48.4500	51.3700	+18.720%	57	815	+143.469%
2026-05-14	44.1400	44.1400	42.1000	43.2700	+1.812%	6	820	+189.046%
2026-05-13	43.4500	43.8000	42.2700	42.5000	-16.091%	8	824	+194.282%
2026-05-12	43.8000	50.6500	43.8000	50.6500	+16.383%	28	824	+146.930%
2026-05-11	45.7200	45.7200	43.5200	43.5200	-11.814%	24	824	+187.385%
2026-05-08	53.6200	53.6200	48.1700	49.3500	-11.527%	39	833	+153.435%
2026-05-07	54.6500	55.7800	54.6500	55.7800	-11.235%	2	833	+124.220%
2026-05-06	62.8400	62.8400	62.8400	62.8400	-6.139%	1	832	+99.029%
2026-05-05	66.6000	66.9500	66.6000	66.9500	+1.255%	19	832	+86.811%
2026-05-04	66.1200	66.1200	66.1200	66.1200	+0.777%	1	832	+89.156%
2026-05-01	65.6100	65.6100	65.6100	65.6100	-13.614%	2	834	+90.626%
2026-04-29	75.9500	75.9500	75.9500	75.9500	+18.394%	2	834	+64.674%
2026-04-17	67.7500	67.7500	64.1500	64.1500	-11.517%	2	834	+94.965%
2026-04-15	79.2000	79.2000	72.5000	72.5000	-28.061%	5	835	+72.510%
2026-04-09	100.7800	100.7800	100.7800	100.7800	+2.617%	5	838	+24.102%
2026-04-06	98.2100	98.2100	98.2100	98.2100	+28.851%	1	838	+27.350%
2026-04-01	76.3000	76.3000	76.2200	76.2200	-17.089%	6	838	+64.091%
2026-03-27	87.0000	91.9300	87.0000	91.9300	+14.270%	7	838	+36.049%
2026-03-26	76.7500	80.4500	76.7000	80.4500	+9.904%	7	838	+55.463%
2026-03-25	72.9500	73.2000	72.9500	73.2000	-4.923%	2	837	+70.861%
2026-03-23	77.5000	77.5000	76.9900	76.9900	-12.412%	12	837	+62.450%
2026-03-20	82.4500	87.9000	82.4500	87.9000	+23.716%	4	832	+42.287%
2026-03-17	71.0000	71.1500	71.0000	71.0500	-6.143%	6	830	+76.031%
2026-03-13	73.7500	75.7000	73.7500	75.7000	+3.628%	8	829	+65.218%
2026-03-12	71.6000	73.2500	71.5500	73.0500	+7.426%	126	828	+71.211%
2026-03-11	68.0000	68.0000	68.0000	68.0000	-2.788%	1	738	+83.926%
2026-03-10	69.6500	69.9500	69.6500	69.9500	-9.963%	12	738	+78.799%
2026-03-09	77.6900	77.6900	77.6900	77.6900	+5.600%	1	736	+60.986%
2026-03-06	75.0500	75.0800	73.5700	73.5700	+1.546%	7	735	+70.001%
2026-03-05	68.8000	72.5000	68.7500	72.4500	+5.520%	59	731	+72.629%
2026-03-04	70.1500	70.1500	68.6600	68.6600	-4.106%	403	709	+82.158%
2026-02-27	70.2000	71.6000	70.2000	71.6000	+3.768%	13	308	+74.679%
2026-02-26	69.0000	69.0000	69.0000	69.0000	-9.330%	1	303	+81.261%
2026-02-23	76.1000	76.1000	76.1000	76.1000	+8.435%	1	303	+64.350%
2026-02-18	70.1800	70.1800	70.1800	70.1800	-3.784%	1	303	+78.213%
2026-02-17	72.8000	72.9400	72.8000	72.9400	+19.280%	22	302	+71.470%
2026-02-11	61.1500	61.1500	61.1500	61.1500	-6.498%	1	293	+104.530%
2026-02-10	65.6000	65.6500	65.4000	65.4000	-3.355%	9	293	+91.239%
2026-02-09	67.6700	67.6700	67.6700	67.6700	-18.035%	1	284	+84.823%
2026-02-05	80.0500	83.0300	79.5500	82.5600	+7.500%	260	283	+51.490%
2026-02-04	67.9500	77.7000	67.9000	76.8000	+12.858%	33	176	+62.852%
2026-02-03	66.2500	68.0500	66.2500	68.0500	+5.422%	9	188	+83.791%
2026-01-30	66.8500	66.8500	62.3500	64.5500	-8.048%	36	180	+93.757%
2026-01-29	67.4000	71.1500	67.4000	70.2000	+10.621%	6	165	+78.162%
2026-01-28	63.8000	64.8000	63.0000	63.4600	-1.780%	16	165	+97.085%
2026-01-27	64.8500	65.4000	64.6100	64.6100	+0.015%	28	152	+93.577%
2026-01-26	63.6200	65.1000	62.3200	64.6000	+7.721%	63	139	+93.607%
2026-01-23	59.9700	59.9700	59.9700	59.9700	-1.121%	10	131	+108.554%
2026-01-22	62.9000	62.9000	60.0100	60.6500	-4.713%	135	141	+106.216%
2026-01-21	68.0200	68.0200	62.6500	63.6500	-9.330%	89	111	+96.496%
2026-01-20	68.5500	70.2000	68.5500	70.2000	+7.917%	25	25	+78.162%
2026-01-16	65.0500	65.0500	65.0500	65.0500	0.000%	1	0	+92.267%