Dark

TSLA20260918P480
TSLA Sep 18 2026 480.00 Put (TSLA260918P00480000)
option OPRA

EOD

Jul 30, 2026

173.60+0.609%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	173.6000	173.6000	173.6000	173.6000	+0.609%	2	53	0.000%
2026-07-28	175.0800	178.3000	172.5500	172.5500	-0.156%	13	53	+0.609%
2026-07-24	164.0500	172.8200	164.0500	172.8200	+7.817%	7	1,119	+0.451%
2026-07-23	157.0600	160.2900	154.6900	160.2900	+50.465%	43	1,127	+8.304%
2026-07-22	106.5300	106.5300	106.5300	106.5300	+6.000%	10	2,146	+62.959%
2026-07-21	100.5000	100.5000	100.5000	100.5000	-10.027%	1	2,142	+72.736%
2026-07-20	111.7000	111.7000	111.7000	111.7000	+10.212%	10	2,143	+55.416%
2026-07-17	103.0800	103.0800	98.8000	101.3500	+10.079%	20	2,143	+71.288%
2026-07-16	92.0700	92.0700	92.0700	92.0700	+2.357%	1	2,146	+88.552%
2026-07-15	89.9500	89.9500	89.9500	89.9500	+12.087%	2	2,145	+92.996%
2026-07-10	80.2500	80.2500	80.2500	80.2500	-1.847%	1	2,145	+116.324%
2026-07-09	81.7600	81.7600	81.7600	81.7600	+0.012%	1	2,145	+112.329%
2026-07-07	80.5400	82.5500	80.5400	81.7500	+10.862%	5	2,144	+112.355%
2026-07-06	82.6200	82.9500	73.7400	73.7400	-21.761%	7	2,143	+135.422%
2026-07-02	66.1000	94.2500	66.1000	94.2500	+40.316%	7	2,143	+84.191%
2026-07-01	67.9000	67.9000	67.1700	67.1700	-15.932%	5	2,143	+158.449%
2026-06-29	79.9000	79.9000	79.9000	79.9000	-20.020%	2	2,140	+117.272%
2026-06-26	110.7000	110.7000	99.0000	99.9000	-8.575%	4	2,140	+73.774%
2026-06-25	107.7000	109.3700	107.7000	109.2700	+0.654%	5	2,139	+58.873%
2026-06-24	108.5600	108.5600	108.5600	108.5600	+6.223%	1	2,138	+59.912%
2026-06-23	98.9500	102.2000	98.9500	102.2000	+20.804%	4	2,138	+69.863%
2026-06-22	81.1000	84.6000	81.1000	84.6000	-9.789%	4	2,138	+105.201%
2026-06-18	93.7200	93.7800	93.7200	93.7800	+0.806%	3	2,138	+85.114%
2026-06-17	88.7500	93.0300	88.7500	93.0300	+0.867%	2	2,138	+86.606%
2026-06-12	92.2300	92.2300	92.2300	92.2300	-12.810%	1	2,138	+88.225%
2026-06-10	105.7800	105.7800	105.7800	105.7800	+9.571%	1	2,138	+64.114%
2026-06-05	89.1000	96.5400	89.1000	96.5400	+21.297%	2	2,138	+79.822%
2026-06-04	79.5900	79.5900	79.5900	79.5900	+0.619%	1	2,138	+118.118%
2026-06-03	79.1000	79.1000	79.1000	79.1000	-0.976%	2	2,137	+119.469%
2026-06-02	79.8800	79.8800	79.8800	79.8800	-0.150%	2	2,137	+117.326%
2026-06-01	80.0000	80.0000	80.0000	80.0000	+17.045%	4	2,135	+117.000%
2026-05-29	68.6000	68.6000	68.3500	68.3500	+1.364%	3	2,139	+153.987%
2026-05-28	66.8000	67.4300	66.8000	67.4300	-1.991%	2	2,140	+157.452%
2026-05-27	68.5000	68.8000	68.5000	68.8000	-5.559%	2	2,138	+152.326%
2026-05-26	73.6000	73.6000	72.8500	72.8500	-3.344%	11	2,137	+138.298%
2026-05-22	79.6500	79.6500	75.3700	75.3700	-6.836%	7	2,145	+130.330%
2026-05-21	78.4500	85.0000	78.4500	80.9000	-7.869%	3	2,140	+114.586%
2026-05-18	87.8100	87.8100	87.8100	87.8100	+28.302%	4	2,140	+97.700%
2026-05-13	74.6000	74.6000	68.4400	68.4400	-11.117%	14	2,141	+153.653%
2026-05-12	76.9000	77.0000	76.9000	77.0000	+9.921%	2	2,141	+125.455%
2026-05-11	71.0500	71.0500	70.0500	70.0500	-10.261%	14	2,141	+147.823%
2026-05-08	82.3000	82.3000	78.0600	78.0600	-15.290%	10	2,133	+122.393%
2026-05-07	88.2000	92.1500	86.1000	92.1500	-7.247%	4	2,138	+88.388%
2026-05-05	99.3500	99.3500	99.3500	99.3500	-3.215%	1	2,138	+74.736%
2026-05-04	102.6500	102.6500	102.6500	102.6500	+4.256%	1	2,138	+69.118%
2026-05-01	98.8500	98.8500	98.4600	98.4600	-11.497%	2	2,136	+76.315%
2026-04-28	111.2500	111.2500	111.2500	111.2500	+15.333%	36	2,136	+56.045%
2026-04-17	96.1500	96.4600	96.1500	96.4600	-29.333%	3	2,136	+79.971%
2026-04-08	138.2500	138.2500	136.5000	136.5000	-0.979%	6	2,135	+27.179%
2026-04-07	142.6100	142.6100	137.8500	137.8500	+4.053%	10	2,135	+25.934%
2026-04-06	123.1800	132.4800	123.1800	132.4800	+7.707%	4	2,141	+31.039%
2026-03-31	124.6500	124.7000	123.0000	123.0000	-8.140%	20	2,142	+41.138%
2026-03-30	124.9500	133.9000	124.7000	133.9000	+32.182%	25	2,124	+29.649%
2026-03-25	101.3000	101.3000	101.3000	101.3000	-8.656%	6	2,103	+71.372%
2026-03-24	107.5500	111.0000	107.5500	110.9000	-2.377%	24	2,102	+56.537%
2026-03-23	108.7500	113.6000	108.7500	113.6000	-7.680%	10	2,083	+52.817%
2026-03-20	117.8300	123.0500	117.8300	123.0500	+9.768%	2	2,079	+41.081%
2026-03-19	112.1000	112.1000	112.1000	112.1000	+14.563%	1	2,078	+54.862%
2026-03-18	97.8500	97.8500	97.8500	97.8500	+1.441%	1	2,078	+77.414%
2026-03-11	96.4600	96.4600	96.4600	96.4600	-4.778%	1	2,078	+79.971%
2026-03-10	101.4000	101.4000	101.3000	101.3000	+1.963%	6	2,079	+71.372%
2026-03-05	100.2500	100.2500	99.3500	99.3500	-7.150%	2	2,078	+74.736%
2026-03-02	108.0000	108.0000	106.0000	107.0000	+12.159%	40	2,077	+62.243%
2026-02-25	94.8800	95.4000	94.8800	95.4000	-2.053%	2	2,057	+81.971%
2026-02-20	97.4000	97.4000	97.4000	97.4000	+0.745%	2	2,057	+78.234%
2026-02-13	96.6800	96.6800	96.6800	96.6800	-1.548%	1	2,056	+79.561%
2026-02-12	98.2000	98.2000	98.2000	98.2000	+6.105%	1	2,056	+76.782%
2026-02-11	90.7000	92.5500	88.4000	92.5500	-9.839%	19	2,055	+87.574%
2026-02-09	102.6500	102.6500	102.6500	102.6500	-7.422%	3	2,054	+69.118%
2026-02-05	110.0000	110.8800	110.0000	110.8800	+6.004%	5	2,057	+56.566%
2026-02-04	106.0000	106.6000	104.6000	104.6000	+8.902%	9	2,061	+65.966%
2026-02-02	94.1000	96.0500	94.1000	96.0500	-3.175%	4	2,057	+80.739%
2026-01-29	99.2000	99.2000	99.2000	99.2000	+8.356%	1	2,054	+75.000%
2026-01-28	91.5500	91.5500	91.5500	91.5500	-1.453%	1	2,055	+89.623%
2026-01-27	92.9000	92.9000	92.9000	92.9000	+1.088%	1	2,055	+86.868%
2026-01-21	89.9500	91.9000	89.9000	91.9000	+3.549%	191	2,055	+88.901%
2026-01-16	88.7500	88.7500	88.7500	88.7500	-2.419%	8	1,886	+95.606%
2026-01-15	90.4000	90.9500	89.7500	90.9500	+3.824%	21	1,886	+90.874%
2026-01-12	87.6000	87.6000	87.6000	87.6000	-7.789%	1	1,871	+98.174%
2026-01-07	95.0000	95.0000	95.0000	95.0000	-2.564%	1	1,871	+82.737%
2026-01-06	97.1000	98.3500	97.1000	97.5000	+11.748%	16	1,871	+78.051%
2026-01-05	89.4000	89.4000	87.2500	87.2500	-3.056%	35	1,871	+98.968%
2025-12-31	89.8000	90.0000	89.7100	90.0000	+2.634%	3	1,871	+92.889%
2025-12-30	87.8500	89.7500	87.2500	87.6900	+0.160%	2,627	1,871	+97.970%
2025-12-29	85.0000	87.5500	84.1500	87.5500	+8.555%	35	2,581	+98.287%
2025-12-26	80.4300	80.6500	80.1000	80.6500	+0.750%	94	2,581	+115.251%
2025-12-24	80.3200	80.3200	80.0500	80.0500	+2.366%	4	2,557	+116.864%
2025-12-23	78.6300	78.6500	78.2000	78.2000	-1.400%	5	2,557	+121.995%
2025-12-22	77.0600	79.3100	77.0600	79.3100	-4.006%	3	2,556	+118.888%
2025-12-19	82.2500	84.6600	81.1000	82.6200	+0.267%	2,576	2,554	+110.119%
2025-12-18	84.4600	84.4600	80.9500	82.4000	-6.364%	24	178	+110.680%
2025-12-17	81.0000	88.0000	81.0000	88.0000	+7.056%	11	172	+97.273%
2025-12-16	86.0000	87.2500	82.2000	82.2000	-4.585%	6	182	+111.192%
2025-12-15	86.6300	86.6300	85.2500	86.1500	-7.663%	16	182	+101.509%
2025-12-10	93.3000	93.3000	93.3000	93.3000	-9.153%	1	172	+86.066%
2025-12-08	98.9000	102.7000	98.9000	102.7000	+8.345%	3	172	+69.036%
2025-12-05	94.7900	94.7900	94.7900	94.7900	-2.929%	1	172	+83.142%
2025-12-04	98.4500	98.4500	97.6500	97.6500	-7.485%	13	172	+77.778%
2025-12-02	105.8500	105.8500	105.3500	105.5500	-5.548%	5	165	+64.472%
2025-11-26	111.9500	111.9500	111.4500	111.7500	-6.953%	21	149	+55.347%
2025-11-25	120.1000	120.1000	120.1000	120.1000	-2.910%	1	149	+44.546%
2025-11-24	123.7000	123.7000	123.7000	123.7000	-2.958%	3	148	+40.340%
2025-11-21	135.3500	135.3500	127.4700	127.4700	+6.759%	2	148	+36.189%
2025-11-17	119.4000	119.4000	119.4000	119.4000	-3.640%	1	148	+45.394%
2025-11-14	125.8500	125.8500	123.9100	123.9100	-1.416%	4	148	+40.102%
2025-11-13	125.6900	125.6900	125.6900	125.6900	+12.777%	1	147	+38.118%
2025-11-12	111.4500	111.4500	111.4500	111.4500	+0.942%	3	147	+55.765%
2025-11-11	111.6500	111.6500	110.4000	110.4100	-6.034%	18	147	+57.232%
2025-11-07	118.0000	118.0000	117.5000	117.5000	+4.584%	3	135	+47.745%
2025-11-06	103.3000	112.3500	103.3000	112.3500	+8.814%	4	133	+54.517%
2025-11-05	103.7500	103.9500	103.2000	103.2500	-2.961%	6	132	+68.136%
2025-11-04	104.6200	106.4000	104.6200	106.4000	+6.347%	4	126	+63.158%
2025-11-03	100.0500	100.0500	100.0500	100.0500	-1.429%	10	135	+73.513%
2025-10-29	101.4300	101.6700	101.4300	101.5000	+0.684%	4	135	+71.034%
2025-10-28	100.3100	100.8600	100.3100	100.8100	-3.021%	6	135	+72.205%
2025-10-27	103.9000	103.9500	101.4000	103.9500	-1.094%	13	133	+67.003%
2025-10-24	105.1000	105.1000	105.1000	105.1000	-5.230%	1	133	+65.176%
2025-10-23	110.9000	110.9000	110.9000	110.9000	-1.684%	3	134	+56.537%
2025-10-22	112.8000	112.8000	112.8000	112.8000	+2.685%	2	137	+53.901%
2025-10-20	109.8500	109.8500	109.8500	109.8500	-3.258%	3	137	+58.034%
2025-10-14	113.5000	113.5500	113.5000	113.5500	-2.699%	6	140	+52.884%
2025-10-10	116.7000	116.7000	116.7000	116.7000	+1.975%	1	140	+48.757%
2025-10-09	114.4400	114.4400	114.4400	114.4400	+4.435%	2	139	+51.695%
2025-10-07	109.5800	109.5800	109.5800	109.5800	-0.436%	1	141	+58.423%
2025-10-06	110.2000	110.2000	110.0600	110.0600	-10.155%	5	141	+57.732%
2025-10-03	117.0000	122.5000	117.0000	122.5000	+7.249%	18	136	+41.714%
2025-10-02	102.9200	114.2200	102.9200	114.2200	+8.471%	5	133	+51.987%
2025-10-01	107.7000	107.7000	105.3000	105.3000	-5.704%	12	132	+64.862%
2025-09-30	111.6700	111.6700	111.6700	111.6700	+0.604%	7	122	+55.458%
2025-09-29	111.0000	111.0000	111.0000	111.0000	-2.725%	2	127	+56.396%
2025-09-26	116.5500	116.5500	114.1100	114.1100	-4.877%	5	125	+52.134%
2025-09-25	118.8000	120.0500	118.8000	119.9600	+6.527%	3	125	+44.715%
2025-09-24	112.6100	112.6100	112.6100	112.6100	-2.502%	5	123	+54.160%
2025-09-23	115.5000	115.5000	115.5000	115.5000	+1.449%	1	118	+50.303%
2025-09-22	116.3400	116.3400	113.8500	113.8500	-6.642%	4	117	+52.481%
2025-09-18	121.9500	121.9500	121.9500	121.9500	-1.780%	1	117	+42.353%
2025-09-15	124.1600	124.1600	124.1600	124.1600	-10.451%	11	116	+39.820%
2025-09-12	138.6500	138.6500	138.6500	138.6500	-9.201%	1	105	+25.207%
2025-09-11	153.6100	153.6100	152.7000	152.7000	-1.895%	20	104	+13.687%
2025-09-10	155.6500	155.6500	155.6500	155.6500	-2.725%	2	94	+11.532%
2025-08-27	160.0400	160.0400	160.0100	160.0100	-15.851%	2	92	+8.493%
2025-06-20	190.1500	190.1500	190.1500	190.1500	+0.875%	28	92	-8.704%
2025-06-12	188.5000	188.5000	188.5000	188.5000	+7.438%	1	78	-7.905%
2025-06-03	175.4500	175.4500	175.4500	175.4500	-1.956%	21	77	-1.054%
2025-05-22	178.9500	178.9500	178.9500	178.9500	-0.017%	18	56	-2.990%
2025-05-20	178.9500	178.9800	178.9500	178.9800	-0.881%	2	38	-3.006%
2025-05-15	180.5700	180.8300	180.4900	180.5700	+0.765%	12	37	-3.860%
2025-05-14	179.1700	179.2000	179.1700	179.2000	-23.517%	2	32	-3.125%
2025-04-23	239.0500	239.0500	233.1000	234.3000	+5.327%	21	32	-25.907%
2025-03-27	222.4500	222.4500	222.4500	222.4500	-11.222%	2	16	-21.960%
2025-03-19	255.6500	255.6500	250.5700	250.5700	-1.987%	2	16	-30.718%
2025-03-11	256.3000	256.3000	255.6000	255.6500	+19.973%	14	14	-32.095%
2025-02-28	213.0900	213.0900	213.0900	213.0900	+4.661%	4	2	-18.532%
2025-02-26	201.9000	203.6000	201.9000	203.6000	0.000%	2	2	-14.735%