Dark

TSLA20260918P460
TSLA Sep 18 2026 460.00 Put (TSLA260918P00460000)
option OPRA

EOD

Jul 31, 2026

149.41-4.883%(-7.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	149.0500	149.4100	149.0500	149.4100	-4.883%	2	135	0.000%
2026-07-29	154.3500	157.4000	154.3500	157.0800	+2.399%	9	135	-4.883%
2026-07-28	158.0000	158.4000	153.4000	153.4000	+2.267%	3	201	-2.601%
2026-07-27	151.1500	151.5900	150.0000	150.0000	+1.585%	7	1,571	-0.393%
2026-07-24	142.6500	151.2500	141.0800	147.6600	+3.324%	65	1,668	+1.185%
2026-07-23	132.3700	142.9100	132.3700	142.9100	+59.712%	58	1,674	+4.548%
2026-07-22	87.0600	89.4800	86.8200	89.4800	+3.088%	4	1,728	+66.976%
2026-07-21	85.2000	86.8000	85.2000	86.8000	-6.967%	3	1,728	+72.131%
2026-07-20	89.0000	93.3000	89.0000	93.3000	+11.938%	13	1,728	+60.139%
2026-07-17	85.3800	85.3800	83.3500	83.3500	+8.078%	6	1,727	+79.256%
2026-07-16	77.0000	77.1200	76.9500	77.1200	+8.026%	56	1,726	+93.737%
2026-07-15	71.7000	73.5500	71.3900	71.3900	+1.594%	6	1,709	+109.287%
2026-07-14	70.2700	70.2700	70.2700	70.2700	-5.993%	3	1,713	+112.623%
2026-07-13	72.4400	74.7500	71.3800	74.7500	+18.802%	16	1,713	+99.880%
2026-07-10	64.4400	64.7500	62.1000	62.9200	-7.783%	12	1,717	+137.460%
2026-07-09	71.0100	71.0100	68.2300	68.2300	-1.643%	8	1,720	+118.980%
2026-07-07	58.8800	69.3700	58.8800	69.3700	+17.060%	11	1,725	+115.381%
2026-07-06	71.5000	71.5000	59.2600	59.2600	-24.538%	13	1,717	+152.126%
2026-07-02	52.8200	78.5500	50.9900	78.5300	+45.967%	17	1,714	+90.258%
2026-07-01	55.7200	56.3700	52.4300	53.8000	-3.826%	89	1,714	+177.714%
2026-06-30	58.7000	58.7000	55.9400	55.9400	-14.465%	9	1,718	+167.090%
2026-06-29	84.4500	84.5000	65.4000	65.4000	-20.727%	36	1,718	+128.456%
2026-06-26	83.5000	83.5000	82.0500	82.5000	-8.557%	16	1,714	+81.103%
2026-06-24	84.5400	90.2200	84.5400	90.2200	+4.968%	14	1,710	+65.606%
2026-06-23	79.3700	85.9500	79.3700	85.9500	+28.188%	35	1,703	+73.834%
2026-06-22	64.6000	67.0500	64.6000	67.0500	-14.857%	2	1,700	+122.834%
2026-06-18	81.7000	82.0300	78.7500	78.7500	+8.173%	9	1,707	+89.727%
2026-06-17	72.7500	72.8000	72.7500	72.8000	+5.126%	3	1,707	+105.234%
2026-06-16	71.8500	72.3500	69.2500	69.2500	-0.144%	6	1,707	+115.755%
2026-06-15	68.4600	71.0000	68.4600	69.3500	-10.192%	4	1,702	+115.443%
2026-06-12	80.5000	80.5000	77.2200	77.2200	-14.984%	13	1,702	+93.486%
2026-06-10	84.5000	90.8300	84.5000	90.8300	+22.165%	33	1,702	+64.494%
2026-06-08	74.3500	74.3500	74.3500	74.3500	-10.734%	1	1,703	+100.955%
2026-06-05	69.3500	83.2900	69.3500	83.2900	+26.293%	16	1,703	+79.385%
2026-06-04	65.9600	65.9600	65.9500	65.9500	+9.442%	2	1,705	+126.550%
2026-06-03	60.2600	60.2600	60.2600	60.2600	-7.264%	1	1,703	+147.942%
2026-06-02	64.9800	64.9800	64.9800	64.9800	-3.733%	1	1,702	+129.932%
2026-06-01	61.4700	67.5000	61.4700	67.5000	+20.751%	6	1,702	+121.348%
2026-05-29	55.8100	59.2000	55.8100	55.9000	+2.852%	13	1,702	+167.281%
2026-05-28	56.0700	56.0700	54.3500	54.3500	-3.481%	11	1,708	+174.903%
2026-05-27	54.5600	57.2000	54.3900	56.3100	-6.772%	30	1,715	+165.335%
2026-05-26	59.4500	60.4000	59.4500	60.4000	-3.591%	5	1,698	+147.368%
2026-05-22	62.9500	62.9500	62.6500	62.6500	-12.500%	4	1,698	+138.484%
2026-05-20	71.6000	71.6000	71.6000	71.6000	-0.693%	1	1,698	+108.673%
2026-05-18	72.3000	72.3000	72.1000	72.1000	+7.532%	3	1,697	+107.226%
2026-05-15	67.0500	67.0500	67.0500	67.0500	+18.568%	1	1,697	+122.834%
2026-05-14	58.2000	58.7000	55.3500	56.5500	-2.078%	13	1,694	+164.209%
2026-05-13	56.9000	57.7500	55.3000	57.7500	-12.167%	16	1,701	+158.719%
2026-05-12	57.0000	65.7500	57.0000	65.7500	+13.774%	9	1,701	+127.240%
2026-05-11	59.3400	59.3400	57.4200	57.7900	-10.680%	11	1,701	+158.540%
2026-05-08	66.0000	66.0000	64.7000	64.7000	-10.574%	3	1,700	+130.927%
2026-05-07	73.0800	73.0800	72.3500	72.3500	-11.876%	2	1,700	+106.510%
2026-05-01	82.8000	82.8000	82.1000	82.1000	-11.967%	2	1,700	+81.985%
2026-04-30	93.2500	93.2600	93.2500	93.2600	-0.607%	2	1,700	+60.208%
2026-04-28	93.8300	93.8300	93.8300	93.8300	-4.206%	2	1,700	+59.235%
2026-04-27	97.9500	97.9500	97.9500	97.9500	+14.028%	3	1,700	+52.537%
2026-04-21	85.9000	85.9000	85.9000	85.9000	+5.257%	1	1,697	+73.935%
2026-04-17	85.7600	85.7600	81.6100	81.6100	-10.437%	3	1,697	+83.078%
2026-04-15	95.3500	95.3500	91.1200	91.1200	-16.173%	2	1,700	+63.971%
2026-04-14	108.8000	110.5500	108.7000	108.7000	-9.830%	22	1,700	+37.452%
2026-04-10	120.5500	120.5500	120.5500	120.5500	+1.048%	8	1,700	+23.940%
2026-04-09	124.2500	124.2500	119.3000	119.3000	-4.177%	25	1,708	+25.239%
2026-04-07	123.8700	127.4400	123.8700	124.5000	+4.359%	15	1,733	+20.008%
2026-04-06	117.6100	119.3300	117.4800	119.3000	+12.867%	10	1,734	+25.239%
2026-04-02	105.5000	105.7500	105.4500	105.7000	+2.971%	16	1,727	+41.353%
2026-03-31	102.6500	102.6500	102.6500	102.6500	-8.143%	1	1,727	+45.553%
2026-03-30	108.3500	111.7500	107.3800	111.7500	+0.766%	4	1,727	+33.700%
2026-03-27	108.3000	110.9000	108.3000	110.9000	+14.744%	5	1,727	+34.725%
2026-03-23	96.6500	96.6500	96.6500	96.6500	+11.928%	1	1,727	+54.589%
2026-03-18	86.2500	86.3500	86.2300	86.3500	-2.540%	37	1,727	+73.028%
2026-03-16	88.6000	88.6000	88.6000	88.6000	+5.665%	1	1,711	+68.634%
2026-03-11	83.8500	83.8500	83.8500	83.8500	-3.621%	2	1,712	+78.187%
2026-03-10	87.1000	87.1000	87.0000	87.0000	-2.793%	9	1,711	+71.736%
2026-03-06	89.5000	89.5000	89.5000	89.5000	+4.556%	1	1,713	+66.939%
2026-03-05	86.1500	86.1500	85.6000	85.6000	+1.122%	12	1,714	+74.544%
2026-03-04	84.6500	84.6500	84.6500	84.6500	-8.881%	1	1,708	+76.503%
2026-02-23	92.9000	92.9000	92.9000	92.9000	+9.578%	3	1,708	+60.829%
2026-02-20	83.7000	84.7800	83.7000	84.7800	-1.304%	2	1,705	+76.233%
2026-02-19	85.9000	85.9000	85.9000	85.9000	+1.898%	275	1,705	+73.935%
2026-02-18	84.3000	84.3000	84.3000	84.3000	-9.150%	7	1,713	+77.236%
2026-02-17	86.8400	92.7900	86.8400	92.7900	+11.594%	8	1,713	+61.020%
2026-02-13	83.1700	83.1700	82.9800	83.1500	-2.692%	4	1,713	+79.687%
2026-02-12	76.6000	85.7000	76.6000	85.4500	+9.904%	13	1,713	+74.851%
2026-02-11	76.7000	82.7500	76.0100	77.7500	-3.079%	35	1,718	+92.167%
2026-02-10	81.1100	82.8300	79.3600	80.2200	-2.099%	851	1,730	+86.250%
2026-02-09	82.0000	82.0000	81.9400	81.9400	-5.052%	8	939	+82.341%
2026-02-06	87.7300	87.7400	86.2500	86.3000	-5.580%	24	939	+73.129%
2026-02-04	92.6500	92.7500	91.4000	91.4000	+7.466%	6	956	+63.468%
2026-02-03	81.1500	85.0500	81.1500	85.0500	+2.717%	3	960	+75.673%
2026-02-02	84.0500	84.2000	82.4600	82.8000	-4.277%	223	962	+80.447%
2026-01-29	76.0700	86.6500	75.8600	86.5000	+10.614%	664	767	+72.728%
2026-01-28	79.2400	79.2400	78.2000	78.2000	-2.615%	11	587	+91.061%
2026-01-27	79.0000	80.3000	79.0000	80.3000	+2.620%	6	587	+86.065%
2026-01-26	78.2400	78.2500	78.2400	78.2500	+6.826%	2	591	+90.939%
2026-01-23	73.8900	73.8900	72.5000	73.2500	-0.340%	22	591	+103.973%
2026-01-22	73.8000	73.8000	73.5000	73.5000	-7.021%	10	591	+103.279%
2026-01-21	82.7500	82.7500	79.0500	79.0500	-7.327%	18	592	+89.007%
2026-01-20	84.0500	85.3500	84.0500	85.3000	+8.732%	5	586	+75.158%
2026-01-15	77.5000	78.4500	77.5000	78.4500	+2.818%	7	587	+90.453%
2026-01-13	75.9000	76.3000	75.7500	76.3000	+1.530%	15	585	+95.819%
2026-01-12	76.1500	76.1500	75.1500	75.1500	-3.220%	2	579	+98.816%
2026-01-09	82.6600	82.6600	77.6500	77.6500	-6.163%	72	578	+92.415%
2026-01-07	82.0500	82.7500	82.0500	82.7500	-3.148%	34	577	+80.556%
2026-01-06	86.2500	86.2500	85.4400	85.4400	+11.906%	29	552	+74.871%
2026-01-05	77.5500	77.5500	75.6000	76.3500	-7.455%	22	552	+95.691%
2026-01-02	78.4000	82.5000	78.4000	82.5000	+6.397%	5	542	+81.103%
2025-12-31	78.4000	78.4000	77.5400	77.5400	+0.310%	103	623	+92.688%
2025-12-30	75.9500	77.3000	75.7200	77.3000	+3.067%	179	623	+93.286%
2025-12-29	73.7600	75.2000	73.7600	75.0000	+7.143%	6	590	+99.213%
2025-12-26	66.9500	70.0000	66.9500	70.0000	+1.405%	14	586	+113.443%
2025-12-24	70.0000	70.3000	68.9000	69.0300	+1.814%	6	589	+116.442%
2025-12-23	67.8000	67.8500	67.8000	67.8000	-1.525%	10	589	+120.369%
2025-12-22	69.4500	69.5000	66.9000	68.8500	-3.544%	259	589	+117.008%
2025-12-19	73.0000	73.0000	71.3800	71.3800	-0.238%	13	650	+109.316%
2025-12-18	70.6500	71.5500	70.6500	71.5500	-8.175%	3	658	+108.819%
2025-12-17	74.3700	77.9200	74.3700	77.9200	+9.515%	4	659	+91.748%
2025-12-16	77.5500	77.5500	71.1500	71.1500	-5.699%	21	657	+109.993%
2025-12-15	77.4500	77.4500	74.8900	75.4500	-7.480%	15	655	+98.025%
2025-12-12	83.1000	86.0000	80.2500	81.5500	-3.742%	13	656	+83.213%
2025-12-11	86.6500	87.4800	84.7200	84.7200	+2.344%	20	660	+76.357%
2025-12-10	85.0700	85.4400	82.7800	82.7800	-1.099%	4	667	+80.490%
2025-12-09	83.7000	83.7000	83.7000	83.7000	+0.868%	1	668	+78.507%
2025-12-05	83.1000	83.1000	82.0000	82.9800	-3.117%	6	668	+80.055%
2025-12-04	85.0000	85.6500	84.7300	85.6500	-2.449%	11	667	+74.442%
2025-12-03	87.8000	87.8000	87.8000	87.8000	-7.918%	1	674	+70.171%
2025-12-02	92.3600	95.3500	92.3600	95.3500	+0.084%	5	675	+56.696%
2025-11-28	95.2700	95.2700	95.2700	95.2700	-3.426%	10	671	+56.828%
2025-11-26	99.2500	99.2500	98.4500	98.6500	-6.457%	26	653	+51.455%
2025-11-25	106.8000	106.8000	105.4600	105.4600	+3.352%	2	653	+41.675%
2025-11-24	104.3000	104.3000	102.0400	102.0400	-9.859%	2	652	+46.423%
2025-11-21	120.9500	120.9500	113.2000	113.2000	+13.998%	26	653	+31.988%
2025-11-20	98.6000	99.3000	98.3000	99.3000	-9.315%	6	629	+50.463%
2025-11-19	106.4500	109.5000	106.4500	109.5000	-0.182%	4	628	+36.447%
2025-11-18	108.8000	109.7000	108.8000	109.7000	+0.320%	2	632	+36.199%
2025-11-17	105.2700	109.3500	102.0000	109.3500	-0.789%	9	632	+36.635%
2025-11-14	108.5000	110.2200	108.5000	110.2200	-2.864%	6	632	+35.556%
2025-11-13	104.7000	113.4700	104.7000	113.4700	+15.668%	63	635	+31.674%
2025-11-12	98.2500	98.3500	98.1000	98.1000	+1.343%	7	635	+52.304%
2025-11-11	97.9500	98.3000	96.8000	96.8000	+2.164%	5	635	+54.349%
2025-11-10	97.3500	98.0000	94.6500	94.7500	-5.731%	8	636	+57.689%
2025-11-07	102.4500	106.4500	100.5100	100.5100	+1.731%	71	636	+48.652%
2025-11-06	91.8700	98.8000	91.8700	98.8000	+7.543%	12	575	+51.225%
2025-11-05	97.5500	97.5500	91.0000	91.8700	-5.435%	26	565	+62.632%
2025-11-04	95.5200	97.5000	92.2100	97.1500	+9.638%	46	573	+53.793%
2025-11-03	88.6700	88.6700	88.1400	88.6100	-2.999%	4	556	+68.615%
2025-10-31	92.2900	92.2900	91.0000	91.3500	-4.195%	3	556	+63.558%
2025-10-30	95.3500	95.3500	95.3500	95.3500	+6.524%	1	557	+56.696%
2025-10-29	88.7000	90.6000	88.7000	89.5100	-0.234%	19	556	+66.920%
2025-10-28	89.3500	89.7200	88.5500	89.7200	-0.311%	210	555	+66.529%
2025-10-27	92.1000	92.1000	89.7100	90.0000	-4.711%	411	213	+66.011%
2025-10-24	94.4500	94.4500	94.4500	94.4500	-4.596%	3	213	+58.190%
2025-10-22	96.8500	99.0000	96.8500	99.0000	+2.591%	4	213	+50.919%
2025-10-21	96.5000	96.5000	96.5000	96.5000	-0.413%	2	212	+54.829%
2025-10-20	97.2500	97.2500	95.6000	96.9000	-2.121%	12	212	+54.190%
2025-10-16	99.0000	99.0000	99.0000	99.0000	+0.253%	1	217	+50.919%
2025-10-15	98.7500	98.7500	98.7500	98.7500	+2.385%	1	218	+51.301%
2025-10-07	96.4500	96.4500	96.4500	96.4500	-1.672%	1	218	+54.909%
2025-10-06	98.0900	98.0900	98.0900	98.0900	-6.803%	1	218	+52.319%
2025-10-03	104.7500	105.2500	104.7500	105.2500	+5.197%	4	217	+41.957%
2025-10-02	93.6000	100.0500	93.6000	100.0500	+7.581%	3	217	+49.335%
2025-10-01	97.8000	97.8000	93.0000	93.0000	-9.091%	19	216	+60.656%
2025-09-30	101.6000	102.3000	101.6000	102.3000	+0.987%	5	213	+46.051%
2025-09-29	99.5000	101.3000	99.3400	101.3000	-2.314%	7	213	+47.493%
2025-09-26	103.6000	103.7000	103.6000	103.7000	-1.426%	3	206	+44.079%
2025-09-25	106.6400	106.6400	105.0000	105.2000	+4.990%	11	205	+42.025%
2025-09-24	100.2000	100.2000	100.2000	100.2000	-0.920%	1	197	+49.112%
2025-09-22	101.5000	101.5000	101.1300	101.1300	-9.284%	3	196	+47.741%
2025-09-16	111.6700	111.6700	111.4800	111.4800	-0.384%	5	195	+34.024%
2025-09-15	111.9100	111.9100	111.9100	111.9100	-16.734%	1	191	+33.509%
2025-09-11	134.4000	134.4000	134.4000	134.4000	-5.552%	1	192	+11.168%
2025-09-05	142.3000	142.3000	142.3000	142.3000	-6.264%	20	191	+4.996%
2025-09-04	151.8100	151.8100	151.8100	151.8100	+5.865%	10	191	-1.581%
2025-08-27	143.4000	143.4000	143.4000	143.4000	-17.586%	10	191	+4.191%
2025-07-24	174.0000	174.0000	174.0000	174.0000	+8.750%	1	181	-14.132%
2025-07-21	160.0000	160.0000	160.0000	160.0000	-6.351%	1	181	-6.619%
2025-07-11	170.8500	170.8500	170.8500	170.8500	+1.666%	24	180	-12.549%
2025-06-26	168.0500	168.0500	168.0500	168.0500	-0.650%	12	156	-11.092%
2025-06-25	169.1500	169.1500	169.1500	169.1500	+5.514%	12	144	-11.670%
2025-05-30	156.8400	160.3100	156.8400	160.3100	+4.165%	4	132	-6.799%
2025-05-29	154.3000	154.3000	153.9000	153.9000	-4.735%	95	131	-2.917%
2025-05-22	161.5500	161.5500	161.5500	161.5500	-2.915%	25	37	-7.515%
2025-05-19	166.4000	166.4000	166.4000	166.4000	+0.708%	1	24	-10.210%
2025-05-15	165.1500	165.3000	165.1500	165.2300	-17.632%	10	24	-9.575%
2025-04-25	200.7500	200.7500	200.6000	200.6000	-7.151%	4	24	-25.518%
2025-04-23	220.1500	220.1500	216.0500	216.0500	-15.819%	8	25	-30.845%
2025-04-07	256.6500	256.6500	256.6500	256.6500	+10.506%	1	18	-41.785%
2025-04-04	233.5500	233.5500	232.2500	232.2500	+11.130%	30	19	-35.668%
2025-03-24	208.8000	208.9900	208.8000	208.9900	-12.097%	2	4	-28.509%
2025-03-11	242.6000	242.7000	237.7000	237.7500	+45.129%	4	2	-37.157%
2025-02-21	163.8200	163.8200	163.8200	163.8200	0.000%	4	1	-8.796%