Dark

TSLA20260918P470
TSLA Sep 18 2026 470.00 Put (TSLA260918P00470000)
option OPRA

EOD

Jul 31, 2026

162.10-0.546%(-0.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	162.1000	162.1000	162.1000	162.1000	-0.546%	4	43	0.000%
2026-07-29	166.6000	166.6000	162.9900	162.9900	+1.079%	9	127	-0.546%
2026-07-24	159.7600	161.2500	159.7600	161.2500	+5.406%	6	613	+0.527%
2026-07-23	141.8900	152.9800	141.8900	152.9800	+64.849%	14	619	+5.962%
2026-07-21	95.0000	95.0000	92.8000	92.8000	-8.939%	3	627	+74.677%
2026-07-20	97.4500	101.9100	97.4000	101.9100	+5.727%	7	628	+59.062%
2026-07-17	96.3900	96.3900	96.3900	96.3900	+23.577%	1	626	+68.171%
2026-07-14	78.8300	78.8300	78.0000	78.0000	-1.216%	11	625	+107.821%
2026-07-13	82.3000	82.3000	78.9600	78.9600	+11.921%	4	624	+105.294%
2026-07-10	71.1500	71.2300	70.5500	70.5500	-17.292%	9	620	+129.766%
2026-07-08	85.3000	85.3000	85.3000	85.3000	+11.126%	1	616	+90.035%
2026-07-07	75.3300	76.7600	74.4500	76.7600	-11.209%	7	616	+111.178%
2026-07-02	69.5600	86.8000	69.5600	86.4500	+43.200%	51	598	+87.507%
2026-07-01	64.0000	64.0000	57.4000	60.3700	-6.330%	22	598	+168.511%
2026-06-30	68.1000	68.2000	63.4500	64.4500	-12.074%	62	599	+151.513%
2026-06-29	73.3000	73.3000	73.3000	73.3000	-19.530%	2	585	+121.146%
2026-06-26	91.0900	91.0900	91.0900	91.0900	-9.883%	1	585	+77.956%
2026-06-25	98.0000	101.4000	98.0000	101.0800	+39.152%	107	584	+60.368%
2026-06-01	72.6500	72.6500	72.6400	72.6400	+15.028%	50	481	+123.155%
2026-05-29	63.1500	63.1500	63.1500	63.1500	+0.653%	1	521	+156.690%
2026-05-27	61.1000	62.7500	61.1000	62.7400	-14.465%	21	522	+158.368%
2026-05-21	75.4600	75.4600	73.0000	73.3500	-8.882%	4	526	+120.995%
2026-05-20	80.5000	80.5000	80.5000	80.5000	+13.380%	1	526	+101.366%
2026-05-15	71.0000	71.0000	71.0000	71.0000	+12.698%	20	526	+128.310%
2026-05-14	62.7000	63.0000	62.7000	63.0000	+2.356%	8	533	+157.302%
2026-05-13	65.5100	65.5100	61.5500	61.5500	-3.663%	7	533	+163.363%
2026-05-11	65.5200	65.5200	63.8900	63.8900	-19.075%	8	533	+153.717%
2026-05-07	78.9500	78.9500	78.9500	78.9500	-8.834%	1	536	+105.320%
2026-05-06	86.6000	86.6000	86.6000	86.6000	-8.195%	1	536	+87.182%
2026-04-20	94.3300	94.3300	94.3300	94.3300	-3.420%	1	535	+71.844%
2026-04-16	97.6700	97.6700	97.6700	97.6700	+2.811%	1	536	+65.967%
2026-04-15	95.0000	95.0000	95.0000	95.0000	-18.103%	2	536	+70.632%
2026-04-14	116.0000	116.0000	116.0000	116.0000	-10.735%	1	537	+39.741%
2026-04-09	129.9500	129.9500	129.9500	129.9500	+0.503%	5	538	+24.740%
2026-04-08	129.3000	129.3000	129.3000	129.3000	-2.840%	9	543	+25.367%
2026-04-07	136.1700	136.1700	133.0800	133.0800	+7.505%	17	551	+21.806%
2026-04-06	123.8500	123.9000	123.7900	123.7900	+4.438%	4	559	+30.948%
2026-04-02	113.6500	118.5300	113.6000	118.5300	+16.206%	25	551	+36.759%
2026-04-01	101.7000	102.0000	101.7000	102.0000	-6.781%	4	551	+58.922%
2026-03-31	109.4200	109.4200	109.4200	109.4200	-4.769%	2	551	+48.145%
2026-03-30	114.9000	114.9000	114.9000	114.9000	-2.890%	1	549	+41.079%
2026-03-27	118.3200	118.3200	118.3200	118.3200	+12.686%	1	549	+37.001%
2026-03-26	105.0000	105.0000	105.0000	105.0000	+4.478%	1	548	+54.381%
2026-03-24	103.1000	103.1000	100.5000	100.5000	-7.348%	5	547	+61.294%
2026-03-20	112.3500	112.3500	108.4700	108.4700	+4.068%	3	546	+49.442%
2026-03-19	104.2300	104.2300	104.2300	104.2300	+11.155%	1	547	+55.521%
2026-03-18	93.7700	93.7700	93.7700	93.7700	-3.628%	1	547	+72.870%
2026-03-12	97.3000	97.3000	97.3000	97.3000	+7.336%	1	547	+66.598%
2026-03-11	90.6500	90.6500	90.6500	90.6500	-3.564%	1	547	+78.820%
2026-03-10	94.2000	94.2000	93.8500	94.0000	-4.082%	189	547	+72.447%
2026-03-06	100.1000	100.1000	98.0000	98.0000	+2.083%	5	596	+65.408%
2026-03-05	96.0000	96.0500	95.9000	96.0000	-4.382%	12	595	+68.854%
2026-03-03	105.0000	105.0000	100.4000	100.4000	+3.988%	2	590	+61.454%
2026-03-02	100.9000	100.9000	95.0500	96.5500	+9.654%	3	591	+67.892%
2026-02-25	88.0500	88.0500	88.0500	88.0500	-2.653%	1	592	+84.100%
2026-02-20	90.4500	90.4500	90.4500	90.4500	+0.166%	1	592	+79.215%
2026-02-12	90.3500	90.3500	90.3000	90.3000	+5.061%	2	591	+79.513%
2026-02-11	85.9500	85.9500	85.9500	85.9500	-3.503%	3	591	+88.598%
2026-02-09	89.0700	89.0700	89.0700	89.0700	-4.534%	5	591	+81.992%
2026-02-06	97.1000	97.1000	93.1500	93.3000	-13.930%	9	591	+73.741%
2026-02-05	108.4000	108.4000	108.4000	108.4000	+9.672%	1	591	+49.539%
2026-02-04	91.2700	98.8400	91.2400	98.8400	+9.664%	172	592	+64.002%
2026-02-03	89.5400	90.1300	89.5400	90.1300	+5.824%	3	526	+79.851%
2026-01-30	85.1700	85.1700	85.1700	85.1700	-5.576%	5	524	+90.325%
2026-01-29	88.7000	90.2000	88.7000	90.2000	+6.999%	62	524	+79.712%
2026-01-28	84.3000	84.3000	84.3000	84.3000	-1.404%	2	526	+92.289%
2026-01-27	85.5000	85.5000	85.5000	85.5000	+1.725%	2	526	+89.591%
2026-01-26	83.5000	84.0500	83.5000	84.0500	+7.002%	3	526	+92.861%
2026-01-23	78.8500	78.8500	78.5500	78.5500	-4.892%	9	527	+106.365%
2026-01-22	82.5900	82.5900	82.5900	82.5900	-1.208%	2	518	+96.271%
2026-01-21	83.6000	83.6000	83.5500	83.6000	-8.932%	7	516	+93.900%
2026-01-20	92.0500	92.0500	91.8000	91.8000	+11.138%	5	516	+76.580%
2026-01-16	82.6000	82.6000	82.6000	82.6000	-2.249%	2	517	+96.247%
2026-01-15	82.8500	84.5000	82.8500	84.5000	-1.744%	3	517	+91.834%
2026-01-14	86.0000	86.0000	86.0000	86.0000	+4.623%	1	519	+88.488%
2026-01-13	81.6500	82.5500	81.6500	82.2000	+1.922%	11	519	+97.202%
2026-01-12	81.4000	81.4000	80.6500	80.6500	-10.289%	2	512	+100.992%
2026-01-08	89.9000	89.9000	89.9000	89.9000	+1.410%	10	510	+80.311%
2026-01-07	90.8500	90.8500	88.6500	88.6500	-2.206%	2	500	+82.854%
2026-01-06	90.6500	90.6500	90.6500	90.6500	+11.364%	1	500	+78.820%
2026-01-05	81.6000	81.6000	81.2500	81.4000	-7.532%	19	493	+99.140%
2026-01-02	85.0100	88.0300	85.0100	88.0300	+8.251%	3	493	+84.142%
2025-12-30	83.5000	83.5000	81.3200	81.3200	+2.872%	204	493	+99.336%
2025-12-29	79.3600	79.3600	79.0500	79.0500	+5.696%	4	403	+105.060%
2025-12-26	74.8300	74.8300	74.3300	74.7900	+0.659%	42	404	+116.740%
2025-12-24	74.3000	74.3000	74.3000	74.3000	+2.483%	1	364	+118.170%
2025-12-23	72.7300	72.7300	72.5000	72.5000	+0.694%	2	364	+123.586%
2025-12-22	72.8000	72.8000	71.4700	72.0000	-6.323%	13	362	+125.139%
2025-12-19	76.4900	76.8600	76.4600	76.8600	+0.853%	5	359	+110.903%
2025-12-18	80.3000	80.3000	76.1000	76.2100	-8.894%	12	356	+112.702%
2025-12-17	80.7500	83.6500	80.7500	83.6500	+8.749%	3	356	+93.784%
2025-12-16	81.9300	83.7200	76.9200	76.9200	-3.184%	33	357	+110.738%
2025-12-15	79.8000	81.9600	79.0000	79.4500	-9.252%	19	351	+104.028%
2025-12-12	87.5500	87.5500	87.5500	87.5500	-4.369%	5	349	+85.151%
2025-12-10	91.1500	91.5500	91.1500	91.5500	+1.295%	2	349	+77.062%
2025-12-09	89.6200	90.3800	89.3400	90.3800	-5.805%	3	347	+79.354%
2025-12-08	92.4300	95.9500	92.4300	95.9500	+6.968%	6	346	+68.942%
2025-12-05	88.4000	89.7000	88.4000	89.7000	-1.806%	5	343	+80.713%
2025-12-04	91.3500	91.3500	91.3500	91.3500	-7.904%	3	346	+77.449%
2025-12-02	99.6500	102.0500	99.1900	99.1900	-1.841%	4	344	+63.424%
2025-12-01	101.0500	101.0500	101.0500	101.0500	-2.414%	2	341	+60.416%
2025-11-26	107.0000	107.0000	103.5500	103.5500	-8.767%	107	276	+56.543%
2025-11-25	113.5000	113.5000	113.5000	113.5000	-6.059%	1	276	+42.819%
2025-11-21	127.9000	127.9000	120.8200	120.8200	+15.319%	2	276	+34.167%
2025-11-20	104.7700	104.7700	104.7700	104.7700	-10.750%	1	275	+54.720%
2025-11-19	113.0000	118.0500	112.9300	117.3900	-1.725%	59	275	+38.087%
2025-11-18	119.4500	119.4500	119.4500	119.4500	+9.286%	1	225	+35.705%
2025-11-17	109.3000	109.3000	109.3000	109.3000	-5.409%	2	224	+48.307%
2025-11-14	118.8000	118.8000	115.5500	115.5500	-3.909%	11	224	+40.286%
2025-11-13	116.1500	120.2500	115.0500	120.2500	+15.736%	13	213	+34.802%
2025-11-12	105.0500	105.0500	103.9000	103.9000	+0.874%	7	200	+56.015%
2025-11-11	105.2000	105.2000	103.0000	103.0000	+1.879%	6	200	+57.379%
2025-11-10	101.1500	101.1500	101.1000	101.1000	-8.878%	2	195	+60.336%
2025-11-07	110.9500	110.9500	110.9500	110.9500	+4.276%	2	195	+46.102%
2025-11-06	101.0000	106.4000	101.0000	106.4000	+9.353%	2	193	+52.350%
2025-11-05	100.7000	101.1000	96.5500	97.3000	-5.717%	12	193	+66.598%
2025-11-04	101.1000	103.2000	100.8500	103.2000	+8.976%	94	181	+57.074%
2025-11-03	93.0000	94.9500	92.8500	94.7000	-4.824%	120	101	+71.172%
2025-10-30	99.5000	99.5000	99.5000	99.5000	+4.858%	2	101	+62.915%
2025-10-29	94.6400	95.9500	94.5900	94.8900	+0.370%	25	101	+70.829%
2025-10-28	95.6700	95.6700	94.0000	94.5400	-3.234%	6	96	+71.462%
2025-10-27	98.5000	98.5000	97.7000	97.7000	-2.153%	3	95	+65.916%
2025-10-23	99.8500	99.8500	99.8500	99.8500	-5.668%	1	95	+62.344%
2025-10-22	105.2000	105.8500	105.2000	105.8500	+2.271%	3	95	+53.141%
2025-10-20	103.5000	103.5000	103.5000	103.5000	-4.740%	3	96	+56.618%
2025-10-09	108.6500	108.6500	108.6500	108.6500	+5.794%	1	96	+49.195%
2025-10-07	102.7000	102.7000	102.7000	102.7000	-8.263%	2	95	+57.838%
2025-10-03	112.0000	112.0000	111.4500	111.9500	+4.626%	5	95	+44.797%
2025-10-02	95.3000	107.0000	95.3000	107.0000	+3.732%	20	93	+51.495%
2025-10-01	103.1500	103.1500	103.1500	103.1500	-4.322%	1	78	+57.150%
2025-09-30	107.7500	107.8100	107.7500	107.8100	-1.991%	2	78	+50.357%
2025-09-26	110.0500	110.1000	110.0000	110.0000	+2.402%	10	78	+47.364%
2025-09-24	107.4200	107.4200	107.4200	107.4200	-1.268%	1	73	+50.903%
2025-09-23	108.8000	108.8000	108.8000	108.8000	+0.648%	1	74	+48.989%
2025-09-22	108.1000	108.1000	108.1000	108.1000	-7.290%	1	73	+49.954%
2025-09-18	116.6000	116.6000	116.6000	116.6000	-0.291%	10	72	+39.022%
2025-09-15	119.1000	119.1000	116.8000	116.9400	-23.544%	5	62	+38.618%
2025-09-08	152.9500	152.9500	152.9500	152.9500	-5.188%	30	61	+5.982%
2025-08-29	161.3200	161.3200	161.3200	161.3200	+3.463%	30	31	+0.484%
2025-08-25	155.9200	155.9200	155.9200	155.9200	-13.813%	2	31	+3.964%
2025-07-24	179.1000	180.9100	178.9500	180.9100	+1.231%	3	31	-10.397%
2025-07-15	178.7100	178.7100	178.7100	178.7100	-2.472%	1	29	-9.294%
2025-07-11	183.2400	183.2400	183.2400	183.2400	+1.294%	1	29	-11.537%
2025-07-10	180.9000	180.9000	180.9000	180.9000	+4.688%	2	29	-10.392%
2025-05-15	172.7700	173.0500	172.7700	172.8000	-22.874%	16	28	-6.192%
2025-04-23	231.4000	231.4000	224.0500	224.0500	-5.655%	16	20	-27.650%
2025-04-04	237.4800	237.4800	237.4800	237.4800	+4.964%	2	6	-31.742%
2025-04-03	226.2000	226.2500	226.2000	226.2500	-6.042%	2	6	-28.354%
2025-03-17	241.0000	241.0000	240.8000	240.8000	+2.555%	2	5	-32.683%
2025-03-14	234.9000	234.9000	234.8000	234.8000	+5.348%	4	4	-30.963%
2025-03-07	222.8800	222.8800	222.8800	222.8800	+9.858%	2	3	-27.270%
2025-02-28	202.8800	202.8800	202.8800	202.8800	+3.881%	4	2	-20.101%
2025-02-26	195.3000	195.3000	195.3000	195.3000	0.000%	2	2	-16.999%