Dark

TSLA20260918P490
TSLA Sep 18 2026 490.00 Put (TSLA260918P00490000)
option OPRA

EOD

Jul 27, 2026

180.88+0.994%(+1.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	180.8800	180.8800	180.8800	180.8800	+0.994%	2	6	0.000%
2026-07-24	180.1000	181.5000	179.1000	179.1000	+7.374%	7	141	+0.994%
2026-07-23	166.2100	167.2500	166.2100	166.8000	+44.228%	12	135	+8.441%
2026-07-22	115.6500	115.6500	115.6500	115.6500	-0.130%	4	232	+56.403%
2026-07-20	111.0500	118.8500	111.0500	115.8000	+6.975%	22	232	+56.200%
2026-07-17	110.6000	112.3200	108.2000	108.2500	+5.816%	24	230	+67.095%
2026-07-16	101.3000	103.1000	100.1000	102.3000	+5.355%	16	222	+76.813%
2026-07-15	93.5000	99.3000	92.1500	97.1000	-0.410%	58	222	+86.282%
2026-07-14	96.1000	98.0000	95.8500	97.5000	-4.177%	14	193	+85.518%
2026-07-13	99.8500	101.7500	96.1500	101.7500	+16.686%	15	188	+77.769%
2026-07-10	87.2000	87.2000	87.1500	87.2000	+4.431%	4	187	+107.431%
2026-07-06	83.5000	83.5000	83.5000	83.5000	-14.969%	2	186	+116.623%
2026-07-02	98.2000	98.2000	98.2000	98.2000	+23.709%	1	187	+84.196%
2026-07-01	79.3800	79.3800	79.3800	79.3800	-2.601%	48	187	+127.866%
2026-06-30	81.5000	81.5000	81.5000	81.5000	-11.758%	1	187	+121.939%
2026-06-29	92.3600	92.3600	92.3600	92.3600	-21.100%	1	187	+95.842%
2026-06-24	110.2000	118.3000	110.2000	117.0600	+14.383%	10	186	+54.519%
2026-06-18	102.3400	102.3400	102.3400	102.3400	+8.011%	1	185	+76.744%
2026-06-16	94.7500	94.7500	94.7500	94.7500	+3.023%	1	185	+90.902%
2026-06-15	91.9700	91.9700	91.9700	91.9700	+5.398%	1	184	+96.673%
2026-06-04	87.2600	87.2600	87.2600	87.2600	+2.058%	1	184	+107.289%
2026-05-15	85.5000	85.5000	85.5000	85.5000	+11.328%	1	184	+111.556%
2026-05-13	76.8000	76.8000	76.8000	76.8000	-9.048%	1	185	+135.521%
2026-05-08	84.4400	84.4400	84.4400	84.4400	-10.740%	1	185	+114.211%
2026-05-07	94.6000	94.6000	94.6000	94.6000	-14.851%	1	185	+91.205%
2026-04-20	111.1000	111.1000	111.1000	111.1000	+6.295%	1	184	+62.808%
2026-04-17	104.5200	104.5200	104.5200	104.5200	-29.043%	3	184	+73.058%
2026-04-08	147.3000	147.3000	147.3000	147.3000	+3.441%	5	187	+22.797%
2026-04-06	142.4000	142.4000	142.4000	142.4000	+7.610%	1	188	+27.022%
2026-04-02	129.9000	132.3300	129.9000	132.3300	+2.075%	2	189	+36.689%
2026-03-31	129.6400	129.6400	129.6400	129.6400	-8.349%	1	189	+39.525%
2026-03-30	142.0000	142.0000	141.4500	141.4500	+4.623%	2	190	+27.876%
2026-03-27	130.2000	135.2000	130.2000	135.2000	+15.654%	3	188	+33.787%
2026-03-24	117.0000	117.0000	116.9000	116.9000	-2.012%	10	189	+54.731%
2026-03-19	120.0800	120.0800	119.3000	119.3000	+16.107%	2	184	+51.618%
2026-03-11	102.7500	102.7500	102.7500	102.7500	-4.932%	1	185	+76.039%
2026-03-10	108.3500	108.4000	108.0800	108.0800	-12.244%	7	186	+67.358%
2026-03-09	123.1600	123.1600	123.1600	123.1600	+15.210%	2	185	+46.866%
2026-03-05	106.9000	106.9000	106.9000	106.9000	-0.373%	1	186	+69.205%
2026-02-26	107.3000	107.3000	107.3000	107.3000	+3.802%	10	185	+68.574%
2026-02-18	103.3700	103.3700	103.3700	103.3700	+2.094%	1	185	+74.983%
2026-02-11	101.2500	101.2500	101.2500	101.2500	-2.174%	1	185	+78.647%
2026-02-09	103.5500	103.5500	103.5000	103.5000	+2.781%	4	185	+74.763%
2026-02-02	100.7000	100.7000	100.7000	100.7000	-0.445%	1	185	+79.623%
2026-01-29	101.1500	101.1500	101.1500	101.1500	+10.245%	1	184	+78.824%
2026-01-22	91.7500	91.7500	91.7500	91.7500	-14.252%	1	184	+97.144%
2026-01-20	103.1500	107.0000	103.1500	107.0000	+12.336%	4	184	+69.047%
2026-01-16	95.3000	95.3000	95.2500	95.2500	-1.499%	5	186	+89.900%
2026-01-15	95.3700	96.7000	95.3500	96.7000	-2.863%	92	186	+87.053%
2026-01-14	99.2200	99.5500	99.2200	99.5500	+7.158%	2	129	+81.698%
2026-01-12	92.9000	92.9000	92.9000	92.9000	-9.268%	1	128	+94.704%
2026-01-08	103.0000	103.0000	102.3700	102.3900	-2.253%	73	128	+76.658%
2026-01-06	103.9200	104.7500	103.9200	104.7500	+14.481%	70	127	+72.678%
2025-12-29	91.8500	91.8500	90.8000	91.5000	+6.284%	5	92	+97.683%
2025-12-26	83.0000	86.0900	82.7500	86.0900	+2.184%	90	91	+110.106%
2025-12-24	85.0000	85.8600	84.2500	84.2500	+0.657%	93	75	+114.694%
2025-12-23	83.7500	83.7500	83.7000	83.7000	+0.904%	2	75	+116.105%
2025-12-22	83.6000	84.9500	82.3500	82.9500	-3.882%	11	76	+118.059%
2025-12-18	92.6000	92.6000	86.3000	86.3000	-0.805%	6	75	+109.594%
2025-12-17	87.0000	87.0000	87.0000	87.0000	-0.537%	1	73	+107.908%
2025-12-16	88.0500	88.0500	87.4700	87.4700	-4.352%	3	72	+106.791%
2025-12-15	92.8500	92.8500	91.4500	91.4500	-12.194%	14	72	+97.791%
2025-12-11	104.3500	104.3500	103.5500	104.1500	+3.683%	15	61	+73.673%
2025-12-10	103.9000	104.0000	100.4500	100.4500	-7.886%	15	61	+80.070%
2025-12-08	109.0500	109.0500	109.0500	109.0500	+7.917%	3	48	+65.869%
2025-12-05	101.0500	101.0500	101.0500	101.0500	-2.976%	1	48	+79.000%
2025-12-04	104.1500	104.1500	104.1500	104.1500	-8.720%	1	48	+73.673%
2025-12-01	114.1000	114.1000	114.1000	114.1000	-4.118%	2	48	+58.528%
2025-11-26	119.8000	119.8000	119.0000	119.0000	-2.563%	4	45	+52.000%
2025-11-25	122.1300	122.1300	122.1300	122.1300	+4.878%	1	45	+48.104%
2025-11-11	117.7500	117.7500	116.4500	116.4500	+2.690%	2	45	+55.328%
2025-11-10	113.4000	113.4000	113.4000	113.4000	-4.586%	4	47	+59.506%
2025-11-06	118.8500	118.8500	118.8500	118.8500	+12.335%	1	43	+52.192%
2025-11-03	104.4000	105.8000	104.4000	105.8000	-1.315%	3	43	+70.964%
2025-10-29	107.0900	107.2100	107.0900	107.2100	+0.809%	2	43	+68.716%
2025-10-28	106.3500	106.3500	106.3500	106.3500	-5.340%	1	42	+70.080%
2025-10-23	118.1500	118.1500	112.3500	112.3500	-5.905%	4	41	+60.997%
2025-10-22	119.5500	119.5500	119.4000	119.4000	-8.365%	2	39	+51.491%
2025-10-10	129.7500	130.3000	129.7500	130.3000	+10.424%	20	40	+38.818%
2025-10-08	118.0000	118.0000	118.0000	118.0000	-5.864%	1	33	+53.288%
2025-10-03	126.0000	126.0000	125.3500	125.3500	+9.956%	2	34	+44.300%
2025-10-01	114.0000	114.0000	114.0000	114.0000	-5.551%	1	34	+58.667%
2025-09-30	120.7000	120.7000	120.7000	120.7000	+0.583%	2	34	+49.859%
2025-09-29	120.0000	120.0000	120.0000	120.0000	-2.637%	1	32	+50.733%
2025-09-26	124.0000	124.0000	123.2500	123.2500	-3.197%	3	31	+46.759%
2025-09-25	126.8500	127.3200	126.7600	127.3200	+0.967%	8	30	+42.067%
2025-09-23	124.0400	126.1000	124.0400	126.1000	-1.346%	2	34	+43.442%
2025-09-17	127.8200	127.8200	127.8200	127.8200	-26.654%	1	34	+41.512%
2025-08-29	174.2700	174.2700	174.2700	174.2700	-2.778%	2	35	+3.793%
2025-08-14	179.2500	179.2500	179.2500	179.2500	+2.044%	1	35	+0.909%
2025-08-12	175.6600	175.6600	175.6600	175.6600	-10.033%	1	35	+2.972%
2025-08-04	195.2500	195.2500	195.2500	195.2500	+2.709%	1	35	-7.360%
2025-07-30	190.1000	190.1000	190.1000	190.1000	+2.507%	1	35	-4.850%
2025-07-28	185.4500	185.4500	185.4500	185.4500	+3.372%	5	34	-2.464%
2025-05-27	179.4000	179.4000	179.4000	179.4000	-4.661%	10	29	+0.825%
2025-05-15	188.2500	188.6000	188.1700	188.1700	+0.669%	17	39	-3.874%
2025-05-14	186.3500	186.9500	186.3500	186.9200	-23.126%	12	36	-3.231%
2025-04-23	248.2000	248.2000	243.1500	243.1500	+1.207%	13	36	-25.610%
2025-04-03	240.2500	240.2500	240.2500	240.2500	-5.673%	1	28	-24.712%
2025-03-14	254.7000	254.7000	254.7000	254.7000	+0.256%	40	27	-28.983%
2025-03-12	253.9000	254.0500	253.9000	254.0500	-4.060%	10	7	-28.801%
2025-03-11	265.4500	265.4500	264.6500	264.8000	0.000%	4	2	-31.692%