Dark

TSLA20260918P440
TSLA Sep 18 2026 440.00 Put (TSLA260918P00440000)
option OPRA

EOD

Jul 31, 2026

131.53+1.458%(+1.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	138.0400	138.0400	131.5300	131.5300	+1.458%	10	5,715	0.000%
2026-07-30	134.0000	134.0000	129.6400	129.6400	-3.254%	14	5,725	+1.458%
2026-07-29	133.0000	138.0000	133.0000	134.0000	-0.741%	47	5,724	-1.843%
2026-07-28	135.2400	138.5400	133.2000	135.0000	+1.033%	134	6,827	-2.570%
2026-07-27	131.4500	134.2000	131.4500	133.6200	+0.142%	38	6,827	-1.564%
2026-07-24	118.6000	133.4300	118.6000	133.4300	+7.345%	26	6,843	-1.424%
2026-07-23	104.0000	124.3000	104.0000	124.3000	+74.873%	514	6,820	+5.817%
2026-07-22	69.5500	71.0800	68.1700	71.0800	+6.375%	26	7,178	+85.045%
2026-07-21	67.3100	67.3100	65.3500	66.8200	-11.084%	6	7,159	+96.842%
2026-07-20	67.0000	75.3700	67.0000	75.1500	+11.797%	54	7,157	+75.023%
2026-07-17	68.4500	68.4700	66.6600	67.2200	+8.947%	27	7,183	+95.671%
2026-07-16	63.6900	63.7000	61.0400	61.7000	+6.655%	30	7,170	+113.177%
2026-07-15	55.0500	59.6500	55.0500	57.8500	+1.154%	8	7,161	+127.364%
2026-07-14	55.6000	57.1900	55.6000	57.1900	-2.406%	12	7,162	+129.988%
2026-07-13	53.5200	60.0800	53.5200	58.6000	+19.567%	10	7,154	+124.454%
2026-07-10	49.1300	52.4100	49.0100	49.0100	-5.750%	11	7,156	+168.374%
2026-07-09	60.0200	60.0200	51.2400	52.0000	-14.163%	14	7,158	+152.942%
2026-07-08	57.3000	61.0500	57.3000	60.5800	+11.874%	11	7,160	+117.118%
2026-07-07	46.4200	54.1500	46.4200	54.1500	+22.511%	55	7,162	+142.899%
2026-07-06	54.1200	54.1200	44.2000	44.2000	-28.824%	19	7,167	+197.579%
2026-07-02	40.4100	62.8500	39.6500	62.1000	+49.603%	85	7,152	+111.804%
2026-07-01	42.7700	45.7000	38.5500	41.5100	-6.824%	159	7,152	+216.863%
2026-06-30	51.8500	51.8500	43.3500	44.5500	-13.913%	41	7,128	+195.241%
2026-06-29	54.9600	54.9600	51.0000	51.7500	-26.596%	7	7,140	+154.164%
2026-06-26	73.2000	73.2000	65.9500	70.5000	-4.523%	17	7,140	+86.567%
2026-06-25	73.7800	74.4000	73.7800	73.8400	+0.668%	6	7,142	+78.128%
2026-06-24	72.2600	74.8600	72.2600	73.3500	+2.017%	10	7,137	+79.318%
2026-06-23	64.0700	71.9400	64.0000	71.9000	+35.049%	10,888	7,141	+82.935%
2026-06-22	52.3000	55.1000	52.3000	53.2400	-13.543%	99	15,200	+147.051%
2026-06-18	60.2100	67.1400	60.2100	61.5800	+9.049%	4	15,159	+113.592%
2026-06-17	57.7500	60.1100	56.4700	56.4700	-0.598%	14	15,159	+132.920%
2026-06-16	58.8400	58.8800	55.4000	56.8100	+3.291%	122	15,159	+131.526%
2026-06-15	54.7800	55.9500	54.3000	55.0000	-12.000%	29	15,149	+139.145%
2026-06-12	64.5000	72.0000	62.0000	62.5000	-2.905%	16	15,149	+110.448%
2026-06-11	70.6500	72.2500	64.3700	64.3700	-12.896%	7	15,149	+104.334%
2026-06-10	72.3700	75.0000	72.3700	73.9000	+10.795%	297	15,149	+77.984%
2026-06-09	56.0300	73.4700	55.0000	66.7000	+12.195%	130	14,866	+97.196%
2026-06-08	62.4000	62.5300	59.1000	59.4500	-13.123%	9	14,758	+121.245%
2026-06-05	50.6100	68.4300	50.4300	68.4300	+30.841%	28	14,761	+92.211%
2026-06-04	52.8600	52.9700	49.7000	52.3000	+2.148%	18	14,766	+151.491%
2026-06-03	52.1400	52.1500	47.9500	51.2000	-4.478%	7	14,771	+156.895%
2026-06-02	53.2400	55.1400	53.2400	53.6000	+3.876%	4	14,770	+145.392%
2026-06-01	48.0300	53.0000	48.0300	51.6000	+16.610%	41	14,772	+154.903%
2026-05-29	45.0000	47.3500	43.4000	44.2500	+3.388%	360	14,797	+197.243%
2026-05-28	44.7000	45.9500	42.5200	42.8000	-4.528%	304	14,858	+207.313%
2026-05-27	44.0700	46.4500	43.5000	44.8300	-6.253%	121	14,796	+193.397%
2026-05-26	48.0000	48.0000	47.5700	47.8200	-6.033%	12	14,765	+175.052%
2026-05-22	52.7700	52.7700	50.0000	50.8900	-7.858%	5	14,768	+158.459%
2026-05-21	55.2300	55.2300	55.2300	55.2300	-3.814%	1	14,766	+138.150%
2026-05-20	57.4200	57.4200	57.4200	57.4200	-8.084%	1	14,766	+129.067%
2026-05-19	67.1000	68.0000	62.4700	62.4700	+5.435%	22	14,766	+110.549%
2026-05-18	58.0800	59.3000	57.4000	59.2500	+12.110%	9	14,766	+121.992%
2026-05-15	49.5000	53.0500	49.5000	52.8500	+15.142%	21	14,766	+148.874%
2026-05-14	46.1500	47.1600	45.0700	45.9000	-0.971%	12,033	14,785	+186.558%
2026-05-13	49.5000	49.8000	44.5200	46.3500	-9.207%	485	3,124	+183.776%
2026-05-12	47.8000	54.5500	47.8000	51.0500	+10.978%	511	3,124	+157.649%
2026-05-11	55.2000	55.2400	45.5000	46.0000	-10.680%	602	3,124	+185.935%
2026-05-08	54.5300	54.5300	51.4000	51.5000	-17.928%	10	2,784	+155.398%
2026-05-07	59.9500	62.7500	59.9500	62.7500	-2.864%	4	2,780	+109.610%
2026-05-06	64.6000	64.6000	64.6000	64.6000	-8.304%	1	2,781	+103.607%
2026-05-05	70.1000	70.4500	70.1000	70.4500	+3.909%	12	2,781	+86.700%
2026-05-01	71.6900	71.8300	67.8000	67.8000	-16.605%	6	2,778	+93.997%
2026-04-29	81.3000	81.3000	81.3000	81.3000	-4.014%	1	2,778	+61.784%
2026-04-27	84.7000	84.7000	84.7000	84.7000	+6.154%	1	2,779	+55.289%
2026-04-24	81.1300	81.1300	79.7900	79.7900	-6.240%	4	2,780	+64.845%
2026-04-23	79.1500	85.1000	77.7000	85.1000	+17.347%	52	2,779	+54.559%
2026-04-20	66.8500	72.7500	66.8300	72.5200	+4.556%	10	2,796	+81.371%
2026-04-17	69.3600	69.3600	69.3600	69.3600	-8.797%	1	2,797	+89.634%
2026-04-16	76.3500	76.3500	76.0500	76.0500	-0.912%	4	2,797	+72.952%
2026-04-15	76.7500	76.7500	76.7500	76.7500	-25.917%	1	2,796	+71.375%
2026-04-10	103.6000	103.6000	103.6000	103.6000	+0.837%	5	2,795	+26.959%
2026-04-08	102.9000	102.9400	102.7400	102.7400	-5.195%	3	2,800	+28.022%
2026-04-07	110.0000	110.0000	108.3700	108.3700	+5.377%	4	2,800	+21.371%
2026-04-06	93.8500	102.8400	93.8500	102.8400	+25.875%	4	2,801	+27.898%
2026-04-01	84.1500	84.1500	81.7000	81.7000	-10.032%	23	2,801	+60.991%
2026-03-31	91.9000	91.9000	90.8100	90.8100	-8.962%	2	2,779	+44.841%
2026-03-30	92.0000	100.2000	92.0000	99.7500	+14.734%	17	2,780	+31.860%
2026-03-26	86.9400	86.9400	86.9400	86.9400	+12.690%	1	2,780	+51.288%
2026-03-25	73.9600	77.1500	73.9600	77.1500	-2.280%	6	2,780	+70.486%
2026-03-24	78.5500	78.9500	78.5500	78.9500	-3.366%	2	2,781	+66.599%
2026-03-23	80.8000	83.6000	79.7500	81.7000	-8.705%	53	2,781	+60.991%
2026-03-20	88.6500	89.7400	86.8000	89.4900	+9.134%	10	2,815	+46.977%
2026-03-19	82.8500	82.8500	82.0000	82.0000	+12.098%	2	2,818	+60.402%
2026-03-18	70.9600	73.1500	70.9600	73.1500	+1.050%	6	2,817	+79.809%
2026-03-17	72.3900	72.3900	72.3900	72.3900	-4.963%	1	2,821	+81.696%
2026-03-16	72.8000	76.1700	72.8000	76.1700	-5.155%	9	2,822	+72.680%
2026-03-13	75.4800	80.3100	75.3000	80.3100	+5.602%	30	2,823	+63.778%
2026-03-12	76.0500	76.0500	76.0500	76.0500	+6.438%	1	2,840	+72.952%
2026-03-11	70.9500	71.9000	70.9500	71.4500	-1.922%	7	2,840	+84.087%
2026-03-10	72.6500	72.8500	72.6500	72.8500	-13.654%	10	2,840	+80.549%
2026-03-09	84.3700	84.3700	84.3700	84.3700	+13.021%	1	2,843	+55.897%
2026-03-06	78.3000	78.3000	74.6500	74.6500	+1.689%	3	2,842	+76.196%
2026-03-05	72.3000	74.8500	72.3000	73.4100	+1.046%	15	2,840	+79.172%
2026-03-04	73.8500	74.0500	71.6000	72.6500	-8.096%	14	2,832	+81.046%
2026-03-03	80.1000	80.1000	79.0500	79.0500	+6.107%	5	2,831	+66.388%
2026-03-02	77.6500	77.6500	74.5000	74.5000	-1.935%	9	2,832	+76.550%
2026-02-27	76.4500	76.4500	75.9700	75.9700	+6.326%	87	2,831	+73.134%
2026-02-26	70.6500	73.6500	70.1800	71.4500	+3.927%	45	2,860	+84.087%
2026-02-25	69.3500	69.7500	68.7500	68.7500	-4.910%	31	2,885	+91.316%
2026-02-24	75.1500	75.2700	72.3000	72.3000	-9.114%	654	2,885	+81.923%
2026-02-23	78.9000	79.5500	78.9000	79.5500	+11.571%	13	2,604	+65.343%
2026-02-20	71.9000	71.9000	71.3000	71.3000	-2.396%	40	2,607	+84.474%
2026-02-19	75.3000	75.3000	71.8700	73.0500	+2.311%	447	2,628	+80.055%
2026-02-18	72.4500	72.4500	70.8100	71.4000	-2.592%	106	2,290	+84.216%
2026-02-12	66.3000	73.3000	66.3000	73.3000	+8.673%	13	2,270	+79.441%
2026-02-11	64.3000	67.4500	64.3000	67.4500	-3.131%	85	2,272	+95.004%
2026-02-09	73.0000	73.0000	69.6300	69.6300	-5.458%	14	2,276	+88.898%
2026-02-06	76.8100	77.8800	73.6500	73.6500	-12.820%	77	2,277	+78.588%
2026-02-05	82.8000	89.1500	82.8000	84.4800	+12.640%	43	2,321	+55.694%
2026-02-04	72.0500	75.0000	72.0500	75.0000	+4.910%	6	2,356	+75.373%
2026-02-03	73.2500	73.2500	71.4900	71.4900	-0.432%	18	2,361	+83.984%
2026-02-02	72.0000	73.2900	71.5700	71.8000	+9.870%	12	2,361	+83.189%
2026-01-30	68.1500	68.1500	65.3500	65.3500	-9.613%	16	2,362	+101.270%
2026-01-29	68.6700	72.3000	68.0000	72.3000	+8.886%	43	2,357	+81.923%
2026-01-28	67.3000	67.4500	66.4000	66.4000	-2.782%	58	2,377	+98.087%
2026-01-27	67.0000	68.3000	67.0000	68.3000	+4.498%	2	2,383	+92.577%
2026-01-26	65.7500	65.7500	65.3600	65.3600	+2.929%	32	2,383	+101.239%
2026-01-23	63.5000	63.5000	63.5000	63.5000	+0.395%	1	2,376	+107.134%
2026-01-22	64.7000	65.0000	63.1000	63.2500	-4.312%	39	2,376	+107.953%
2026-01-21	73.5500	73.5500	65.3200	66.1000	-10.312%	29	2,397	+98.986%
2026-01-20	71.0500	73.7000	70.3100	73.7000	+10.910%	23	2,399	+78.467%
2026-01-16	64.2200	66.6500	64.2200	66.4500	-1.336%	54	2,380	+97.938%
2026-01-15	65.8000	67.3500	65.6000	67.3500	-3.302%	11	2,380	+95.293%
2026-01-14	68.1500	69.6500	67.8500	69.6500	+6.907%	231	2,381	+88.844%
2026-01-13	64.5000	65.1500	63.2600	65.1500	+1.956%	535	2,229	+101.888%
2026-01-12	68.2500	68.2500	63.9000	63.9000	-3.620%	80	2,039	+105.837%
2026-01-09	68.9000	68.9000	65.5200	66.3000	-6.263%	10	1,976	+98.386%
2026-01-08	74.9900	74.9900	70.7300	70.7300	-1.077%	639	1,925	+85.961%
2026-01-07	71.5000	71.5000	70.4500	71.5000	-3.483%	310	1,705	+83.958%
2026-01-06	69.7500	74.4000	69.7500	74.0800	+13.446%	484	1,727	+77.551%
2026-01-05	67.5900	68.0700	64.8000	65.3000	-8.799%	42	1,521	+101.424%
2026-01-02	71.4500	72.0500	70.5500	71.6000	+7.121%	195	1,521	+83.701%
2025-12-31	66.8400	66.8400	66.8400	66.8400	+2.280%	1	1,380	+96.783%
2025-12-30	67.2000	67.2000	65.2900	65.3500	+1.791%	22	1,380	+101.270%
2025-12-29	63.8000	64.2000	63.8000	64.2000	+7.448%	7	1,398	+104.875%
2025-12-26	59.7500	59.7500	59.7500	59.7500	+2.137%	1	1,403	+120.134%
2025-12-24	59.2700	59.3000	58.4500	58.5000	-0.290%	70	1,392	+124.838%
2025-12-23	58.1500	58.6700	58.1500	58.6700	-0.475%	69	1,392	+124.186%
2025-12-22	58.0000	58.9500	56.9500	58.9500	-3.043%	89	1,384	+123.121%
2025-12-18	60.9900	61.2000	60.7000	60.8000	-9.859%	13	1,312	+116.332%
2025-12-17	64.2400	67.4500	64.2400	67.4500	+7.834%	34	1,311	+95.004%
2025-12-16	65.4100	65.4100	62.5500	62.5500	-3.769%	14	1,325	+110.280%
2025-12-15	65.3300	66.2500	63.9500	65.0000	-7.592%	84	1,324	+102.354%
2025-12-12	70.5500	71.7000	70.3400	70.3400	-4.559%	24	1,307	+86.992%
2025-12-11	75.9000	76.0200	73.5000	73.7000	+4.495%	7	1,317	+78.467%
2025-12-10	74.7500	74.7500	70.5300	70.5300	-3.145%	102	1,316	+86.488%
2025-12-09	76.3000	76.3000	72.8200	72.8200	-6.196%	30	1,337	+80.623%
2025-12-08	77.2000	78.0000	77.2000	77.6300	+6.342%	12	1,329	+69.432%
2025-12-05	71.2000	73.0000	71.2000	73.0000	-1.750%	8	1,320	+80.178%
2025-12-04	74.3000	74.3000	74.3000	74.3000	-1.785%	1	1,321	+77.026%
2025-12-03	77.6900	77.6900	75.3000	75.6500	-7.856%	9	1,320	+73.866%
2025-12-01	82.3400	83.0500	82.1000	82.1000	-0.304%	48	1,320	+60.207%
2025-11-28	82.9500	82.9500	82.3500	82.3500	-4.632%	16	1,295	+59.721%
2025-11-26	86.9000	86.9000	86.1000	86.3500	-7.795%	78	1,297	+52.322%
2025-11-25	93.6500	93.6500	93.6500	93.6500	+4.056%	1	1,297	+40.448%
2025-11-24	91.6500	92.0500	89.7900	90.0000	-9.684%	9	1,297	+46.144%
2025-11-21	107.2000	107.2000	97.9400	99.6500	+8.492%	10	1,299	+31.992%
2025-11-20	86.4000	91.8500	86.2500	91.8500	-3.010%	4	1,294	+43.201%
2025-11-19	93.6500	95.0500	93.6500	94.7000	-3.269%	9	1,296	+38.891%
2025-11-18	98.1500	98.1500	97.1200	97.9000	+3.314%	3	1,296	+34.351%
2025-11-17	91.9000	95.9500	89.5000	94.7600	-1.189%	35	1,295	+38.803%
2025-11-14	106.4900	106.4900	95.9000	95.9000	-3.666%	56	1,318	+37.153%
2025-11-13	90.2600	100.6000	90.2600	99.5500	+16.365%	86	1,370	+32.125%
2025-11-12	82.8500	87.5000	82.8500	85.5500	+0.825%	28	1,304	+53.746%
2025-11-11	85.4500	87.0000	84.5500	84.8500	+1.800%	57	1,300	+55.015%
2025-11-10	87.3100	87.3100	83.0000	83.3500	-9.451%	119	1,288	+57.804%
2025-11-07	93.5000	93.6300	91.9500	92.0500	+3.334%	550	1,274	+42.890%
2025-11-06	81.2000	89.8000	80.3300	89.0800	+11.503%	96	1,126	+47.654%
2025-11-05	85.2700	85.8800	79.8900	79.8900	-5.901%	31	1,183	+64.639%
2025-11-04	82.8000	84.9000	82.2500	84.9000	+8.930%	8	1,167	+54.923%
2025-11-03	77.7800	77.9400	77.5000	77.9400	-3.659%	20	1,179	+68.758%
2025-10-31	82.1600	83.3000	80.1800	80.9000	-3.484%	11	1,179	+62.583%
2025-10-30	82.0000	83.8200	81.9000	83.8200	+7.904%	3	1,175	+56.920%
2025-10-29	77.7500	79.4000	77.6800	77.6800	-1.571%	802	1,188	+69.323%
2025-10-28	79.8500	79.8500	77.4700	78.9200	-1.719%	214	900	+66.662%
2025-10-27	81.5000	82.0000	78.2000	80.3000	-7.701%	1,058	727	+63.798%
2025-10-24	82.3000	87.1000	82.1800	87.0000	+6.357%	147	727	+51.184%
2025-10-23	91.8000	91.8000	81.6700	81.8000	-5.434%	166	639	+60.795%
2025-10-22	84.9500	88.6000	84.9500	86.5000	+3.358%	189	509	+52.058%
2025-10-21	83.8000	83.8000	83.1000	83.6900	-0.582%	54	371	+57.163%
2025-10-20	84.0000	85.5700	83.7000	84.1800	-3.241%	108	341	+56.249%
2025-10-17	89.5500	89.5500	87.0000	87.0000	-3.654%	6	380	+51.184%
2025-10-16	87.8800	90.3000	87.8000	90.3000	+0.400%	4	375	+45.659%
2025-10-15	88.2500	92.0000	87.9400	89.9400	+2.147%	23	377	+46.242%
2025-10-13	89.2700	89.2700	88.0500	88.0500	-7.608%	5	371	+49.381%
2025-10-10	86.9000	95.3000	85.9100	95.3000	+5.281%	122	366	+38.017%
2025-10-09	90.3000	92.0000	90.3000	90.5200	+2.607%	4	338	+45.305%
2025-10-08	89.3200	92.3000	86.9000	88.2200	-1.923%	20	339	+49.093%
2025-10-07	85.7500	89.9500	84.5000	89.9500	+5.848%	645	280	+46.226%
2025-10-06	88.3800	88.6000	84.6500	84.9800	-8.427%	57	280	+54.778%
2025-10-03	89.2600	92.8000	89.2600	92.8000	+4.188%	4	257	+41.735%
2025-10-02	82.2000	89.0700	82.2000	89.0700	+8.344%	4	254	+47.670%
2025-10-01	88.1000	88.1000	82.2100	82.2100	-6.185%	14	252	+59.993%
2025-09-30	90.0000	90.5000	87.6300	87.6300	-1.262%	9	258	+50.097%
2025-09-29	86.5000	89.4500	86.3500	88.7500	-0.838%	388	254	+48.203%
2025-09-26	94.5500	94.5500	89.3000	89.5000	-4.206%	16	164	+46.961%
2025-09-25	93.0000	93.4700	93.0000	93.4300	+5.571%	5	155	+40.779%
2025-09-24	89.7200	90.2000	88.4400	88.5000	-6.754%	57	153	+48.621%
2025-09-23	89.7000	94.9100	89.7000	94.9100	+2.895%	75	158	+38.584%
2025-09-22	92.9300	92.9300	88.9500	92.2400	-2.133%	99	131	+42.595%
2025-09-18	94.2500	94.2500	94.2500	94.2500	-1.154%	2	128	+39.554%
2025-09-17	99.9500	99.9500	95.3500	95.3500	-2.505%	5	128	+37.944%
2025-09-16	100.4500	100.4500	97.8000	97.8000	-0.711%	46	123	+34.489%
2025-09-15	98.8300	99.0900	98.3500	98.5000	-27.653%	6	83	+33.533%
2025-09-04	136.1500	136.1500	136.1500	136.1500	+1.529%	1	83	-3.393%
2025-08-25	134.1000	134.1000	134.1000	134.1000	-4.221%	10	83	-1.916%
2025-08-19	135.1100	140.0100	135.1100	140.0100	+3.207%	11	83	-6.057%
2025-08-11	135.6600	135.6600	135.6600	135.6600	-14.139%	1	73	-3.044%
2025-08-01	158.0000	158.0000	158.0000	158.0000	+2.173%	1	72	-16.753%
2025-06-18	154.7200	154.7200	154.6400	154.6400	-8.659%	2	70	-14.944%
2025-06-09	169.3000	169.3000	169.3000	169.3000	+19.478%	1	70	-22.310%
2025-05-29	141.7000	141.7000	141.7000	141.7000	-7.627%	1	69	-7.177%
2025-05-21	147.2000	153.4000	147.2000	153.4000	+4.425%	33	69	-14.257%
2025-05-20	146.7500	146.9000	146.6000	146.9000	-2.197%	14	92	-10.463%
2025-05-15	150.7000	151.9000	150.1900	150.2000	-3.532%	83	85	-12.430%
2025-05-13	160.3500	160.3500	155.7000	155.7000	-9.984%	11	36	-15.523%
2025-05-09	172.8400	172.9700	172.8400	172.9700	-13.558%	4	35	-23.958%
2025-04-23	201.9000	201.9000	198.9500	200.1000	-0.075%	26	37	-34.268%
2025-04-14	200.2500	200.2500	200.2500	200.2500	-6.140%	1	12	-34.317%
2025-04-08	213.3500	213.3500	213.3500	213.3500	-0.837%	2	12	-38.350%
2025-04-04	216.7000	216.7000	215.1500	215.1500	-1.325%	12	10	-38.866%
2025-03-21	218.0400	218.0400	218.0400	218.0400	+0.944%	2	5	-39.676%
2025-03-13	215.9000	216.0000	215.9000	216.0000	+0.968%	2	4	-39.106%
2025-03-12	213.9300	213.9300	213.9300	213.9300	+8.155%	2	4	-38.517%
2025-03-07	197.0000	197.8000	197.0000	197.8000	+0.304%	4	2	-33.504%
2025-03-06	197.2000	197.2000	197.2000	197.2000	0.000%	1	1	-33.301%