Dark

TSLA20260918P445
TSLA Sep 18 2026 445.00 Put (TSLA260918P00445000)
option OPRA

EOD

Jul 30, 2026

137.92-0.109%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	137.9200	137.9200	137.9200	137.9200	-0.109%	3	328	0.000%
2026-07-29	139.9600	141.3500	138.0700	138.0700	-1.526%	15	328	-0.109%
2026-07-28	144.1000	144.1400	140.2100	140.2100	+3.713%	3	349	-1.633%
2026-07-27	135.1900	135.1900	135.1900	135.1900	-0.960%	1	348	+2.019%
2026-07-24	136.5000	136.5000	136.5000	136.5000	+7.269%	1	371	+1.040%
2026-07-23	118.7300	127.2500	118.7300	127.2500	+66.014%	16	372	+8.385%
2026-07-22	73.5600	76.6500	73.5600	76.6500	+5.158%	17	383	+79.935%
2026-07-21	72.8900	72.8900	72.8900	72.8900	-8.361%	1	385	+89.217%
2026-07-20	76.1100	80.0600	76.1100	79.5400	+12.345%	19	385	+73.397%
2026-07-17	72.5000	72.5000	70.7500	70.8000	+12.488%	5	380	+94.802%
2026-07-16	66.8500	67.9500	62.9400	62.9400	+2.258%	9	383	+119.129%
2026-07-15	58.6700	63.7000	58.6700	61.5500	+4.411%	10	383	+124.078%
2026-07-14	58.9500	58.9500	58.9500	58.9500	-6.429%	4	381	+133.961%
2026-07-13	56.8300	63.2200	56.8300	63.0000	+20.805%	35	381	+118.921%
2026-07-10	51.9200	54.6200	51.2800	52.1500	-7.895%	12	383	+164.468%
2026-07-09	54.8500	56.6200	54.6000	56.6200	-12.999%	25	386	+143.589%
2026-07-08	63.4300	65.0800	63.4300	65.0800	+13.124%	2	369	+111.924%
2026-07-07	49.7300	57.7800	49.5000	57.5300	+15.731%	39	368	+139.736%
2026-07-06	57.6700	57.6700	49.7100	49.7100	-24.223%	8	373	+177.449%
2026-07-02	43.3200	65.6000	42.5500	65.6000	+49.227%	24	371	+110.244%
2026-07-01	45.9400	48.3100	41.3000	43.9600	-8.033%	113	371	+213.740%
2026-06-30	54.6300	54.6300	46.0400	47.8000	-9.726%	23	336	+188.536%
2026-06-29	63.5500	63.5500	52.9500	52.9500	-23.483%	17	339	+160.472%
2026-06-26	74.6600	74.6600	69.2000	69.2000	-11.565%	2	339	+99.306%
2026-06-25	77.2200	78.7200	76.4200	78.2500	+1.164%	5	339	+76.256%
2026-06-24	72.7000	78.2500	72.7000	77.3500	+10.500%	14	340	+78.306%
2026-06-23	70.2100	70.2100	70.0000	70.0000	+23.239%	5	341	+97.029%
2026-06-22	55.6200	56.8000	54.1600	56.8000	-10.070%	6	344	+142.817%
2026-06-18	69.7900	69.7900	63.1600	63.1600	+4.743%	2	338	+118.366%
2026-06-17	62.0200	63.5200	59.0700	60.3000	-3.381%	74	338	+128.723%
2026-06-16	62.2600	62.4100	62.2600	62.4100	+5.369%	2	338	+120.990%
2026-06-15	59.3500	59.3500	59.2300	59.2300	-9.323%	6	338	+132.855%
2026-06-12	73.9100	73.9100	65.3200	65.3200	-3.700%	10	338	+111.145%
2026-06-11	67.8300	67.8300	67.8300	67.8300	-12.103%	25	338	+103.332%
2026-06-10	71.2000	77.1700	71.2000	77.1700	+9.741%	36	363	+78.722%
2026-06-09	58.8300	70.3200	58.8300	70.3200	+13.786%	2	339	+96.132%
2026-06-08	65.8200	65.8200	61.8000	61.8000	-2.292%	5	339	+123.172%
2026-06-05	53.7000	63.2500	53.7000	63.2500	+14.480%	10	340	+118.055%
2026-06-04	56.0200	56.0200	54.1400	55.2500	+1.843%	6	346	+149.629%
2026-06-03	55.9100	55.9100	52.1500	54.2500	-7.170%	4	348	+154.230%
2026-06-02	56.4300	58.4400	56.4300	58.4400	+5.564%	3	347	+136.003%
2026-06-01	50.9300	55.3600	50.9300	55.3600	+19.439%	7	348	+149.133%
2026-05-29	47.4000	49.1500	46.2500	46.3500	+1.422%	26	349	+197.562%
2026-05-28	47.3000	48.0500	45.7000	45.7000	-4.792%	19	365	+201.794%
2026-05-27	46.1000	49.0000	45.2000	48.0000	-4.667%	56	357	+187.333%
2026-05-26	50.7000	50.7000	50.3500	50.3500	-5.000%	2	347	+173.923%
2026-05-22	53.0000	53.0000	53.0000	53.0000	-18.058%	2	346	+160.226%
2026-05-18	61.3100	64.6800	61.3100	64.6800	+15.583%	6	344	+113.234%
2026-05-15	53.8600	55.9600	53.8600	55.9600	+15.144%	6	344	+146.462%
2026-05-14	49.0000	50.3500	46.8500	48.6000	-0.021%	148	351	+183.786%
2026-05-13	49.2000	49.7000	47.1000	48.6100	-15.358%	76	341	+183.728%
2026-05-12	49.1000	57.5500	49.1000	57.4300	+17.684%	47	341	+140.153%
2026-05-11	52.3300	52.3300	48.4100	48.8000	-11.530%	37	341	+182.623%
2026-05-08	54.6800	55.1600	54.6800	55.1600	-22.035%	17	246	+150.036%
2026-05-06	70.7500	70.7500	70.7500	70.7500	-6.204%	1	230	+94.940%
2026-05-01	75.4300	75.4300	75.4300	75.4300	-17.437%	3	230	+82.845%
2026-04-27	91.3600	91.3600	91.3600	91.3600	+22.057%	1	230	+50.963%
2026-04-17	74.8500	74.8500	74.8500	74.8500	-3.854%	1	230	+84.262%
2026-04-15	87.5000	87.5000	77.8500	77.8500	-16.380%	61	231	+77.161%
2026-04-14	93.1000	93.1000	93.1000	93.1000	-14.626%	2	174	+48.142%
2026-04-09	113.0300	113.9500	109.0500	109.0500	+8.724%	7	174	+26.474%
2026-04-08	100.3000	100.3000	100.3000	100.3000	-10.182%	1	176	+37.507%
2026-04-07	111.4500	111.6700	111.4500	111.6700	+5.458%	4	177	+23.507%
2026-04-06	103.4100	105.8900	103.4100	105.8900	+5.206%	4	177	+30.248%
2026-03-30	100.6500	100.6500	100.6500	100.6500	+1.360%	1	173	+37.029%
2026-03-27	99.4000	99.4000	99.3000	99.3000	+24.203%	23	174	+38.892%
2026-03-25	79.9500	79.9500	79.9500	79.9500	-3.091%	1	174	+72.508%
2026-03-24	82.5000	82.5000	82.5000	82.5000	-1.727%	2	173	+67.176%
2026-03-23	84.3500	84.3900	83.9500	83.9500	+4.938%	60	173	+64.288%
2026-03-16	80.0000	80.0000	80.0000	80.0000	+8.181%	1	174	+72.400%
2026-03-11	73.9500	73.9500	73.9500	73.9500	-3.207%	1	174	+86.504%
2026-03-10	76.4000	76.4000	76.4000	76.4000	-0.844%	2	174	+80.524%
2026-02-26	75.9500	77.1500	75.9500	77.0500	+6.129%	12	174	+79.001%
2026-02-25	72.6000	72.6000	72.6000	72.6000	-12.107%	1	161	+89.972%
2026-02-23	82.6000	82.6000	82.6000	82.6000	+7.692%	1	161	+66.973%
2026-02-18	76.7000	76.7000	76.7000	76.7000	-4.543%	1	160	+79.817%
2026-02-06	80.3500	80.3500	80.3500	80.3500	-9.168%	1	159	+71.649%
2026-02-05	88.4600	88.4600	88.4600	88.4600	+19.783%	1	158	+55.912%
2026-02-04	73.9000	73.9000	73.8500	73.8500	-4.166%	4	157	+86.757%
2026-02-03	73.8000	77.0600	73.8000	77.0600	+10.291%	4	156	+78.977%
2026-01-30	68.8900	70.0200	68.7400	69.8700	-6.441%	180	155	+97.395%
2026-01-29	74.6900	74.7000	74.6800	74.6800	+6.458%	5	19	+84.681%
2026-01-28	69.5000	70.1500	69.3500	70.1500	-0.341%	12	24	+96.607%
2026-01-27	70.4000	70.4000	70.3900	70.3900	+1.749%	5	15	+95.937%
2026-01-26	69.1500	69.1800	69.1500	69.1800	+6.924%	6	10	+99.364%
2026-01-23	66.5500	66.5500	64.7000	64.7000	-1.821%	4	8	+113.168%
2026-01-22	67.8200	67.8200	65.8000	65.9000	0.000%	7	7	+109.287%