Dark

TSLA20260918P50
TSLA Sep 18 2026 50.00 Put (TSLA260918P00050000)
option OPRA

EOD

Jul 29, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,468	0.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-62.500%	1	1,469	-66.667%
2026-07-27	0.0300	0.0800	0.0300	0.0800	+300.000%	28	1,469	-87.500%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-50.000%	4	1,469	-50.000%
2026-07-21	0.0300	0.0400	0.0300	0.0400	-20.000%	10	1,468	-75.000%
2026-06-05	0.0400	0.0500	0.0400	0.0500	0.000%	205	1,476	-80.000%
2026-06-03	0.0500	0.0500	0.0500	0.0500	+25.000%	15	1,302	-80.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,302	-75.000%
2026-05-22	0.0300	0.0300	0.0100	0.0100	-66.667%	240	1,302	0.000%
2026-05-20	0.0300	0.0300	0.0300	0.0300	-57.143%	1	1,256	-66.667%
2026-05-19	0.0700	0.0700	0.0700	0.0700	0.000%	2	1,256	-85.714%
2026-05-18	0.0700	0.0700	0.0700	0.0700	+250.000%	10	1,256	-85.714%
2026-05-14	0.0300	0.0300	0.0100	0.0200	-60.000%	722	1,256	-50.000%
2026-05-13	0.0500	0.0500	0.0500	0.0500	0.000%	5	924	-80.000%
2026-05-08	0.2700	0.2700	0.0500	0.0500	-16.667%	2	924	-80.000%
2026-05-05	0.0600	0.0600	0.0600	0.0600	-76.000%	1	924	-83.333%
2026-05-04	0.2500	0.2500	0.2500	0.2500	+212.500%	1	924	-96.000%
2026-05-01	0.0900	0.0900	0.0800	0.0800	-71.429%	2	925	-87.500%
2026-04-27	0.3000	0.3000	0.2800	0.2800	+115.385%	3	925	-96.429%
2026-04-24	0.0600	0.2900	0.0500	0.1300	+225.000%	6	928	-92.308%
2026-04-23	0.0800	0.0800	0.0400	0.0400	-73.333%	5	933	-75.000%
2026-04-06	0.1500	0.1500	0.1500	0.1500	0.000%	6	929	-93.333%
2026-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	5	929	-93.333%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-6.250%	205	924	-93.333%
2026-03-24	0.1800	0.1800	0.1600	0.1600	-11.111%	5	822	-93.750%
2026-03-20	0.1800	0.1800	0.1800	0.1800	+20.000%	1	824	-94.444%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-6.250%	2	824	-93.333%
2026-03-18	0.1500	0.1600	0.1400	0.1600	+14.286%	44	826	-93.750%
2026-03-17	0.1300	0.1400	0.1300	0.1400	-33.333%	11	860	-92.857%
2026-03-16	0.2100	0.2100	0.2100	0.2100	+23.529%	1	861	-95.238%
2026-02-27	0.1500	0.1700	0.1500	0.1700	0.000%	12	860	-94.118%
2026-02-12	0.1800	0.1800	0.1700	0.1700	+13.333%	2	849	-94.118%
2026-02-04	0.1500	0.1500	0.1500	0.1500	+15.385%	5	850	-93.333%
2026-01-22	0.1300	0.1300	0.1300	0.1300	-27.778%	2	855	-92.308%
2026-01-16	0.1700	0.1800	0.1600	0.1800	-10.000%	6	854	-94.444%
2026-01-09	0.2300	0.2300	0.2000	0.2000	-20.000%	2	854	-95.000%
2026-01-05	0.2500	0.2500	0.2500	0.2500	-7.407%	1	854	-96.000%
2025-12-30	0.2700	0.2700	0.2700	0.2700	-10.000%	1	854	-96.296%
2025-12-26	0.2600	0.3000	0.2600	0.3000	-3.226%	32	854	-96.667%
2025-12-23	0.3100	0.3100	0.3100	0.3100	+6.897%	1	867	-96.774%
2025-12-22	0.2700	0.2900	0.2700	0.2900	-19.444%	2	867	-96.552%
2025-12-18	0.3600	0.3600	0.3600	0.3600	+2.857%	1	868	-97.222%
2025-12-17	0.3500	0.3500	0.3500	0.3500	-5.405%	5	868	-97.143%
2025-12-16	0.3700	0.3700	0.3700	0.3700	+8.824%	3	868	-97.297%
2025-12-15	0.3700	0.3700	0.3400	0.3400	-10.526%	161	865	-97.059%
2025-12-10	0.3800	0.3800	0.3800	0.3800	-5.000%	1	966	-97.368%
2025-12-05	0.4700	0.4700	0.4000	0.4000	-20.000%	5	965	-97.500%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+4.167%	50	1,014	-98.000%
2025-11-24	0.4800	0.4800	0.4800	0.4800	-17.241%	4	1,014	-97.917%
2025-11-21	0.5400	0.5800	0.5400	0.5800	+23.404%	21	1,018	-98.276%
2025-11-20	0.4600	0.4700	0.4600	0.4700	-9.615%	30	998	-97.872%
2025-11-18	0.4500	0.5200	0.4500	0.5200	0.000%	50	968	-98.077%
2025-11-14	0.6400	0.6400	0.5100	0.5200	-5.455%	200	1,015	-98.077%
2025-11-13	0.5500	0.5500	0.5500	0.5500	+14.583%	10	830	-98.182%
2025-11-12	0.4800	0.4800	0.4800	0.4800	-11.111%	6	820	-97.917%
2025-11-10	0.5400	0.5400	0.5400	0.5400	-12.903%	1	814	-98.148%
2025-11-07	0.6100	0.6300	0.6100	0.6200	-3.125%	110	814	-98.387%
2025-11-06	0.6200	0.6500	0.6200	0.6400	+52.381%	17	714	-98.438%
2025-10-27	0.4000	0.4200	0.4000	0.4200	-23.636%	17	719	-97.619%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-9.836%	1	719	-98.182%
2025-10-10	0.6100	0.6100	0.6100	0.6100	+17.308%	15	718	-98.361%
2025-10-06	0.5200	0.5200	0.5200	0.5200	0.000%	5	732	-98.077%
2025-10-03	0.5200	0.5200	0.5200	0.5200	+4.000%	31	732	-98.077%
2025-10-02	0.5000	0.5000	0.5000	0.5000	0.000%	2	763	-98.000%
2025-10-01	0.5000	0.5000	0.5000	0.5000	0.000%	69	761	-98.000%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+2.041%	1	830	-98.000%
2025-09-29	0.5300	0.5300	0.4900	0.4900	-9.259%	3	830	-97.959%
2025-09-25	0.5400	0.5400	0.5400	0.5400	+25.581%	1	832	-98.148%
2025-09-22	0.4800	0.4800	0.4300	0.4300	-12.245%	9	831	-97.674%
2025-09-19	0.4900	0.4900	0.4900	0.4900	+4.255%	1	834	-97.959%
2025-09-18	0.4800	0.4800	0.4700	0.4700	+2.174%	138	834	-97.872%
2025-09-17	0.5000	0.5300	0.4200	0.4600	-6.122%	103	968	-97.826%
2025-09-16	0.4900	0.4900	0.4900	0.4900	0.000%	100	1,066	-97.959%
2025-09-15	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,166	-97.959%
2025-09-12	0.5900	0.5900	0.4900	0.4900	-5.769%	254	1,167	-97.959%
2025-09-11	0.5400	0.5400	0.5200	0.5200	-10.345%	200	1,419	-98.077%
2025-09-08	0.5800	0.5800	0.5800	0.5800	+5.455%	5	1,603	-98.276%
2025-09-05	0.6100	0.6100	0.5500	0.5500	-8.333%	25	1,608	-98.182%
2025-09-02	0.6100	0.6100	0.6000	0.6000	-3.226%	7	1,622	-98.333%
2025-08-29	0.6100	0.6200	0.6000	0.6200	0.000%	25	1,620	-98.387%
2025-08-28	0.6000	0.6200	0.6000	0.6200	-6.061%	11	1,620	-98.387%
2025-08-26	0.6200	0.6600	0.6200	0.6600	-7.042%	2	1,619	-98.485%
2025-08-21	0.7100	0.7100	0.7100	0.7100	+4.412%	1	1,619	-98.592%
2025-08-20	0.6700	0.6800	0.6700	0.6800	+3.030%	11	1,618	-98.529%
2025-08-19	0.6600	0.6600	0.6600	0.6600	+1.538%	8	1,617	-98.485%
2025-08-18	0.6500	0.6500	0.6500	0.6500	-1.515%	10	1,611	-98.462%
2025-08-14	0.6600	0.6600	0.6400	0.6600	0.000%	5	1,611	-98.485%
2025-08-13	0.6500	0.6600	0.6500	0.6600	0.000%	15	1,611	-98.485%
2025-08-12	0.6600	0.6600	0.6600	0.6600	-4.348%	5	1,611	-98.485%
2025-08-07	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,611	-98.551%
2025-08-05	0.7000	0.7000	0.7000	0.7000	-1.408%	2	1,611	-98.571%
2025-08-04	0.6000	0.7100	0.6000	0.7100	-2.740%	52	1,609	-98.592%
2025-08-01	0.7000	0.7300	0.7000	0.7300	+4.286%	102	1,571	-98.630%
2025-07-31	0.7000	0.7000	0.7000	0.7000	+2.941%	10	1,473	-98.571%
2025-07-30	0.7000	0.7000	0.6800	0.6800	-1.449%	30	1,473	-98.529%
2025-07-29	0.7000	0.7000	0.6600	0.6900	-4.167%	14	1,443	-98.551%
2025-07-25	0.7300	0.7300	0.7200	0.7200	-1.370%	6	1,436	-98.611%
2025-07-24	0.7200	0.7300	0.6600	0.7300	+4.286%	8	1,430	-98.630%
2025-07-23	0.7400	0.7400	0.7000	0.7000	-7.895%	11	1,424	-98.571%
2025-07-22	0.7700	0.7700	0.7400	0.7600	-2.564%	14	1,418	-98.684%
2025-07-21	0.7400	0.7800	0.7400	0.7800	-1.266%	3	1,410	-98.718%
2025-07-15	0.7700	0.7900	0.7700	0.7900	+2.597%	6	1,409	-98.734%
2025-07-14	0.7200	0.7700	0.7200	0.7700	-1.282%	3	1,409	-98.701%
2025-07-10	0.7800	0.7800	0.7800	0.7800	0.000%	18	1,409	-98.718%
2025-07-09	0.7800	0.7800	0.7800	0.7800	-1.266%	1	1,391	-98.718%
2025-07-08	0.8500	0.8500	0.7900	0.7900	-12.222%	11	1,391	-98.734%
2025-07-07	0.9000	0.9000	0.9000	0.9000	+1.124%	2	1,383	-98.889%
2025-07-02	0.8900	0.8900	0.8900	0.8900	-6.316%	5	1,381	-98.876%
2025-07-01	0.9300	0.9500	0.9300	0.9500	+14.458%	3	1,376	-98.947%
2025-06-30	0.8300	0.8300	0.8300	0.8300	-5.682%	1	1,373	-98.795%
2025-06-27	0.8800	0.8800	0.8800	0.8800	-5.376%	4	1,374	-98.864%
2025-06-25	0.9300	0.9300	0.9300	0.9300	-4.124%	4	1,374	-98.925%
2025-06-23	0.9800	0.9800	0.9700	0.9700	-5.825%	4	1,374	-98.969%
2025-06-20	1.0300	1.0300	1.0300	1.0300	-0.962%	6	1,370	-99.029%
2025-06-18	1.0400	1.0400	1.0400	1.0400	+0.971%	5	1,362	-99.038%
2025-06-16	1.0300	1.0300	1.0300	1.0300	-0.962%	10	1,362	-99.029%
2025-06-13	1.0400	1.0400	1.0400	1.0400	-5.455%	10	1,352	-99.038%
2025-06-11	1.0900	1.1000	1.0900	1.1000	+2.804%	11	1,347	-99.091%
2025-06-09	1.1600	1.1600	1.0700	1.0700	-15.079%	2	1,336	-99.065%
2025-06-06	1.2300	1.2600	1.2300	1.2600	-7.353%	24	1,336	-99.206%
2025-06-05	0.9300	1.3600	0.9300	1.3600	+44.681%	40	1,338	-99.265%
2025-06-03	0.9700	0.9700	0.8900	0.9400	-5.051%	96	1,318	-98.936%
2025-06-02	1.0200	1.0200	0.9900	0.9900	-3.883%	103	1,228	-98.990%
2025-05-30	1.0000	1.0300	1.0000	1.0300	+3.000%	54	1,228	-99.029%
2025-05-29	1.0000	1.0000	1.0000	1.0000	-3.846%	18	1,203	-99.000%
2025-05-20	1.0400	1.0400	1.0400	1.0400	-0.952%	41	1,203	-99.038%
2025-05-19	1.0900	1.0900	1.0500	1.0500	-2.778%	11	1,166	-99.048%
2025-05-16	1.0800	1.0800	1.0800	1.0800	-0.917%	4	1,155	-99.074%
2025-05-15	1.0700	1.0900	1.0700	1.0900	+1.869%	12	1,153	-99.083%
2025-05-14	1.0700	1.0700	1.0700	1.0700	-6.957%	2	1,151	-99.065%
2025-05-12	1.1700	1.1700	1.1500	1.1500	-20.690%	11	1,153	-99.130%
2025-05-07	1.4500	1.4500	1.4500	1.4500	-3.333%	8	1,143	-99.310%
2025-05-06	1.5400	1.5400	1.5000	1.5000	-11.243%	72	1,135	-99.333%
2025-05-01	1.6900	1.6900	1.6900	1.6900	+1.198%	31	1,063	-99.408%
2025-04-30	1.6800	1.6800	1.6700	1.6700	-1.183%	9	1,032	-99.401%
2025-04-29	1.6900	1.6900	1.6900	1.6900	-3.429%	2	1,023	-99.408%
2025-04-28	1.7500	1.7500	1.7500	1.7500	+2.941%	9	1,023	-99.429%
2025-04-25	1.8300	1.8800	1.7000	1.7000	-13.706%	312	1,014	-99.412%
2025-04-23	1.9500	1.9800	1.9500	1.9700	-10.455%	40	871	-99.492%
2025-04-22	2.2800	2.2800	2.1800	2.2000	-8.714%	235	836	-99.545%
2025-04-21	2.4000	2.4100	2.4000	2.4100	-1.633%	7	622	-99.585%
2025-04-16	2.4500	2.4500	2.4500	2.4500	+12.903%	11	623	-99.592%
2025-04-15	2.2000	2.2100	2.1700	2.1700	-4.825%	50	634	-99.539%
2025-04-14	2.2800	2.2800	2.2800	2.2800	-6.557%	44	601	-99.561%
2025-04-11	2.7400	2.7400	2.4400	2.4400	-4.314%	174	557	-99.590%
2025-04-10	2.9000	2.9000	2.5500	2.5500	+10.870%	58	508	-99.608%
2025-04-09	3.0100	3.2900	2.3000	2.3000	-32.353%	269	498	-99.565%
2025-04-08	2.7000	3.4000	2.6000	3.4000	+15.254%	139	700	-99.706%
2025-04-07	3.1000	3.4200	2.9500	2.9500	+8.856%	33	621	-99.661%
2025-04-04	2.5500	2.8000	2.5200	2.7100	+32.195%	384	605	-99.631%
2025-04-03	2.1000	2.1000	2.0500	2.0500	+4.061%	56	562	-99.512%
2025-04-02	2.1700	2.1700	1.9700	1.9700	-6.635%	11	515	-99.492%
2025-04-01	2.1100	2.1100	2.1100	2.1100	-9.052%	10	514	-99.526%
2025-03-31	2.3000	2.3200	2.2400	2.3200	+9.434%	4	504	-99.569%
2025-03-26	2.1200	2.1200	2.1200	2.1200	+4.433%	5	506	-99.528%
2025-03-24	2.0600	2.0600	2.0300	2.0300	-7.727%	14	501	-99.507%
2025-03-21	2.2800	2.2800	2.2000	2.2000	-3.084%	204	491	-99.545%
2025-03-20	2.2000	2.3200	2.2000	2.2700	0.000%	7	389	-99.559%
2025-03-19	2.3600	2.3600	2.2700	2.2700	-2.991%	23	386	-99.559%
2025-03-18	2.4300	2.4900	2.3400	2.3400	+3.540%	8	367	-99.573%
2025-03-17	2.3500	2.3500	2.2300	2.2600	+0.893%	58	361	-99.558%
2025-03-14	2.2400	2.2400	2.2400	2.2400	-4.681%	6	304	-99.554%
2025-03-12	2.4500	2.4600	2.3500	2.3500	-8.915%	52	304	-99.574%
2025-03-11	2.5700	2.8900	2.4800	2.5800	-2.642%	220	258	-99.612%
2025-03-10	2.0400	2.6500	2.0400	2.6500	+41.711%	46	69	-99.623%
2025-03-07	1.9600	1.9600	1.8700	1.8700	-4.592%	22	33	-99.465%
2025-03-04	1.9600	1.9600	1.9600	1.9600	+28.947%	6	30	-99.490%
2025-03-03	1.6100	1.6100	1.5200	1.5200	-2.564%	2	30	-99.342%
2025-02-28	1.5000	1.5600	1.5000	1.5600	+20.930%	8	29	-99.359%
2025-02-26	1.3200	1.3200	1.2900	1.2900	+7.500%	2	25	-99.225%
2025-02-25	1.1800	1.2100	1.1800	1.2000	+14.286%	5	21	-99.167%
2025-02-24	1.0000	1.0500	1.0000	1.0500	-2.778%	6	21	-99.048%
2025-02-13	1.0800	1.0800	1.0800	1.0800	0.000%	1	14	-99.074%
2025-02-12	1.0900	1.0900	1.0800	1.0800	-10.000%	3	14	-99.074%
2025-02-11	1.1500	1.2000	1.1500	1.2000	+135.294%	2	11	-99.167%
2025-02-07	0.5100	0.5100	0.5100	0.5100	0.000%	20	10	-98.039%