Dark

TSLA20260918P500
TSLA Sep 18 2026 500.00 Put (TSLA260918P00500000)
option OPRA

EOD

Jul 31, 2026

190.69+0.126%(+0.24)1,873

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	188.9500	190.7000	188.9500	190.6900	+0.126%	1,873	344	0.000%
2026-07-30	194.1500	194.1500	190.3500	190.4500	-3.496%	3,170	345	+0.126%
2026-07-29	197.1500	197.3500	197.1500	197.3500	+2.100%	401	345	-3.375%
2026-07-28	194.6900	194.7000	193.2900	193.2900	+0.202%	519	345	-1.345%
2026-07-27	192.9000	192.9000	192.9000	192.9000	+1.276%	600	345	-1.146%
2026-07-24	180.9300	190.4700	180.2800	190.4700	+3.747%	74	357	+0.116%
2026-07-23	163.0000	183.5900	162.0200	183.5900	+43.879%	215	395	+3.867%
2026-07-22	126.3000	127.6000	126.1500	127.6000	+4.771%	4	943	+49.444%
2026-07-21	126.5000	126.5000	121.7900	121.7900	-6.452%	13	943	+56.573%
2026-07-20	126.5800	130.1900	126.5800	130.1900	+7.373%	6	934	+46.471%
2026-07-17	121.3500	123.1000	120.0500	121.2500	+6.118%	23	934	+57.270%
2026-07-16	114.4500	114.4500	111.7000	114.2600	+18.098%	8	916	+66.891%
2026-07-10	95.4000	96.7500	95.4000	96.7500	-13.229%	3	914	+97.096%
2026-07-08	106.0800	111.5000	106.0800	111.5000	+12.173%	13	914	+71.022%
2026-07-07	99.4000	99.4000	99.4000	99.4000	+10.506%	3	924	+91.841%
2026-07-06	96.9500	96.9500	89.9500	89.9500	-20.222%	6	923	+111.996%
2026-07-02	83.8700	112.7500	83.8700	112.7500	+41.468%	7	929	+69.126%
2026-07-01	87.5800	87.5800	79.7000	79.7000	-14.347%	18	929	+139.260%
2026-06-30	97.0000	97.0000	93.0500	93.0500	-2.514%	6	927	+104.933%
2026-06-29	100.0000	100.0000	95.2000	95.4500	-19.492%	45	927	+99.780%
2026-06-26	126.0000	128.1000	118.2900	118.5600	-7.735%	178	897	+60.838%
2026-06-25	128.6000	128.9000	128.5000	128.5000	+1.006%	19	930	+48.397%
2026-06-24	119.7800	127.2200	119.7800	127.2200	+7.088%	2	929	+49.890%
2026-06-23	116.0400	120.3900	115.6300	118.8000	+13.826%	70	929	+60.513%
2026-06-17	107.9200	107.9200	104.3700	104.3700	-4.476%	2	876	+82.706%
2026-06-12	109.6300	109.6300	109.2600	109.2600	-8.722%	2	876	+74.529%
2026-06-09	100.0200	119.7000	100.0200	119.7000	+1.829%	14	876	+59.307%
2026-06-05	107.7000	117.5500	107.6900	117.5500	+23.257%	20	879	+62.220%
2026-06-03	94.6800	95.7100	94.2300	95.3700	+8.746%	7	880	+99.948%
2026-05-26	87.0000	87.7000	87.0000	87.7000	-3.626%	2	885	+117.434%
2026-05-22	92.0000	92.0000	90.4000	91.0000	-13.002%	4	884	+109.549%
2026-05-18	101.0000	104.6000	101.0000	104.6000	+9.932%	4	884	+82.304%
2026-05-15	91.7900	95.1500	91.7900	95.1500	+15.656%	2	884	+100.410%
2026-05-14	80.0500	82.2700	80.0500	82.2700	+0.085%	4	884	+131.786%
2026-05-13	89.2500	89.2500	81.1100	82.2000	-9.670%	11	883	+131.983%
2026-05-12	90.0000	95.3000	88.4100	91.0000	+10.854%	6	883	+109.549%
2026-05-11	95.7400	97.8000	82.0900	82.0900	-12.624%	42	883	+132.294%
2026-05-08	95.5000	95.5000	92.5500	93.9500	-8.786%	5	857	+102.970%
2026-05-07	105.0000	105.0000	102.9600	103.0000	-11.550%	4	855	+85.136%
2026-05-06	116.4500	116.4500	116.4500	116.4500	-8.530%	1	854	+63.753%
2026-04-30	127.2800	127.3100	127.2800	127.3100	-7.793%	2	854	+49.784%
2026-04-27	138.0700	138.0700	138.0700	138.0700	+16.103%	1	852	+38.111%
2026-04-22	118.0000	119.7500	118.0000	118.9200	-0.067%	17	852	+60.351%
2026-04-21	119.0000	119.0000	119.0000	119.0000	+1.927%	1	851	+60.244%
2026-04-20	116.7500	116.7500	116.7500	116.7500	+3.713%	3	851	+63.332%
2026-04-17	117.0000	119.7500	109.7000	112.5700	-9.437%	19	854	+69.397%
2026-04-16	124.0000	124.3000	124.0000	124.3000	+2.821%	20	851	+53.411%
2026-04-15	120.8900	120.8900	120.8900	120.8900	-12.916%	1	844	+57.738%
2026-04-14	145.0500	145.0500	138.8200	138.8200	-8.611%	2	845	+37.365%
2026-04-13	154.0500	154.0500	151.9000	151.9000	-1.823%	6	845	+25.537%
2026-04-08	151.6500	154.7200	151.6500	154.7200	-5.091%	8	844	+23.248%
2026-04-07	156.5500	164.2500	156.3500	163.0200	+7.768%	109	845	+16.973%
2026-04-06	151.2700	151.2700	151.2700	151.2700	+5.246%	2	819	+26.059%
2026-04-02	143.7300	143.7300	143.7300	143.7300	+14.026%	1	819	+32.672%
2026-04-01	130.6400	130.6400	126.0500	126.0500	-7.622%	5	819	+51.281%
2026-03-31	141.3500	141.3500	136.4500	136.4500	-1.480%	33	819	+39.751%
2026-03-27	141.5000	141.6000	138.5000	138.5000	+14.804%	15	821	+37.682%
2026-03-25	120.6400	120.6400	120.6400	120.6400	-3.565%	1	825	+58.065%
2026-03-24	126.0000	126.0000	125.0500	125.1000	-3.917%	15	825	+52.430%
2026-03-23	131.7300	131.7300	130.2000	130.2000	-4.370%	2	820	+46.459%
2026-03-20	134.5000	136.2000	131.7000	136.1500	+5.461%	15	819	+40.059%
2026-03-19	128.1400	129.1000	128.1400	129.1000	+6.386%	2	816	+47.707%
2026-03-13	121.3500	121.3500	121.3500	121.3500	+2.483%	1	814	+57.141%
2026-03-10	118.4100	118.4100	118.4100	118.4100	-1.506%	1	815	+61.042%
2026-03-09	129.7800	129.7800	120.2200	120.2200	+4.767%	8	815	+58.618%
2026-03-05	114.8300	114.8300	114.7500	114.7500	+0.808%	2	820	+66.179%
2026-03-04	117.1800	117.1800	113.8300	113.8300	-7.979%	12	820	+67.522%
2026-03-03	124.5000	124.8000	123.3500	123.7000	+5.726%	151	825	+54.155%
2026-03-02	117.0000	117.0000	117.0000	117.0000	+6.364%	1	831	+62.983%
2026-02-25	110.5000	110.5000	110.0000	110.0000	-4.655%	10	832	+73.355%
2026-02-19	115.3700	115.3700	115.3700	115.3700	+4.285%	10	832	+65.286%
2026-02-18	111.9000	111.9000	110.6300	110.6300	-5.039%	2	827	+72.367%
2026-02-17	121.0000	121.0000	116.5000	116.5000	+4.964%	6	828	+63.682%
2026-02-13	110.9900	110.9900	110.9900	110.9900	+1.574%	1	826	+71.808%
2026-02-12	102.1300	109.2700	102.1300	109.2700	+0.849%	2	826	+74.513%
2026-02-11	108.3500	108.3500	108.3500	108.3500	-5.783%	1	826	+75.994%
2026-02-06	121.0600	121.0600	115.0000	115.0000	-11.538%	2	826	+65.817%
2026-02-05	130.0000	130.0000	130.0000	130.0000	+6.557%	1	827	+46.685%
2026-02-04	110.0300	122.0000	110.0300	122.0000	+11.558%	2	826	+56.303%
2026-02-02	111.1900	111.1900	107.8000	109.3600	+3.238%	3	825	+74.369%
2026-01-30	102.7000	105.9300	102.7000	105.9300	-6.397%	4	824	+80.015%
2026-01-29	110.1000	113.1700	110.1000	113.1700	+7.301%	2	823	+68.499%
2026-01-28	104.0000	105.4700	104.0000	105.4700	-0.939%	2	821	+80.800%
2026-01-27	105.2300	106.4700	105.2300	106.4700	+3.239%	8	820	+79.102%
2026-01-26	103.1300	103.1300	103.1300	103.1300	+4.119%	5	819	+84.903%
2026-01-23	98.2000	99.0500	98.2000	99.0500	-4.300%	9	819	+92.519%
2026-01-22	103.5000	103.5000	103.5000	103.5000	-2.174%	6	824	+84.242%
2026-01-21	108.6500	108.6500	105.2800	105.8000	-7.356%	3	818	+80.236%
2026-01-20	108.6400	114.2000	108.6400	114.2000	+10.820%	3	818	+66.979%
2026-01-16	100.4000	104.1900	100.4000	103.0500	-1.198%	16	819	+85.046%
2026-01-15	103.0500	104.3000	102.7500	104.3000	-2.705%	287	819	+82.828%
2026-01-14	106.2000	107.2000	106.2000	107.2000	+5.803%	10	815	+77.882%
2026-01-13	101.3200	101.3200	101.3200	101.3200	+0.317%	1	815	+88.206%
2026-01-12	101.0000	101.0000	101.0000	101.0000	-2.368%	1	815	+88.802%
2026-01-09	104.5300	104.5300	103.3500	103.4500	-4.742%	9	815	+84.331%
2026-01-08	109.6000	109.6000	108.6000	108.6000	-0.321%	17	808	+75.589%
2026-01-07	110.9800	110.9800	108.9500	108.9500	-2.340%	3	802	+75.025%
2026-01-06	109.2700	111.5600	109.2700	111.5600	+11.784%	2	802	+70.930%
2026-01-05	100.9000	100.9000	99.6400	99.8000	-8.750%	24	804	+91.072%
2026-01-02	101.8100	109.3700	101.7700	109.3700	+6.391%	11	804	+74.353%
2025-12-31	102.0500	102.8000	102.0500	102.8000	+2.187%	26	790	+85.496%
2025-12-30	101.0000	101.0000	100.5000	100.6000	+9.063%	11	790	+89.553%
2025-12-26	92.0000	92.3500	91.7000	92.2400	+2.489%	13	789	+106.732%
2025-12-24	87.7500	92.8000	87.7500	90.0000	+0.784%	85	801	+111.878%
2025-12-23	89.8500	90.0500	88.9000	89.3000	-0.778%	103	801	+113.539%
2025-12-22	88.5700	90.9900	87.7500	90.0000	-4.459%	38	742	+111.878%
2025-12-19	93.4700	94.2000	93.4700	94.2000	+0.159%	11	736	+102.431%
2025-12-18	92.4800	94.0500	92.1500	94.0500	-1.000%	37	736	+102.754%
2025-12-17	92.8000	95.0000	92.2800	95.0000	+1.387%	13	724	+100.726%
2025-12-16	100.1000	100.1000	93.7000	93.7000	-4.271%	17	723	+103.511%
2025-12-15	98.4200	98.5200	97.8800	97.8800	-8.051%	12	727	+94.820%
2025-12-12	103.8000	106.4500	103.8000	106.4500	-3.839%	210	724	+79.136%
2025-12-11	112.7000	112.7000	110.7000	110.7000	+0.290%	3	623	+72.258%
2025-12-10	110.3800	110.3800	110.3800	110.3800	+1.340%	1	622	+72.758%
2025-12-09	108.9600	108.9600	108.9200	108.9200	-5.779%	8	622	+75.073%
2025-12-08	111.7500	115.6000	111.7500	115.6000	+6.741%	8	622	+64.957%
2025-12-05	107.8000	108.3000	106.8000	108.3000	-1.991%	4	622	+76.076%
2025-12-04	108.8000	110.5000	108.8000	110.5000	-1.163%	3	619	+72.570%
2025-12-03	113.7900	114.0700	111.2800	111.8000	-5.853%	694	621	+70.564%
2025-12-02	117.8300	121.1000	117.8300	118.7500	-1.819%	6	213	+60.581%
2025-12-01	120.9500	120.9500	120.9500	120.9500	-1.507%	1	210	+57.660%
2025-11-28	120.5000	122.8000	120.5000	122.8000	-5.100%	4	210	+55.285%
2025-11-24	129.4000	129.4000	129.4000	129.4000	-12.414%	1	209	+47.365%
2025-11-21	147.7400	147.7400	147.7400	147.7400	+17.815%	4	209	+29.071%
2025-11-20	129.1200	129.1200	125.4000	125.4000	-9.360%	3	205	+52.065%
2025-11-18	138.3500	138.3500	138.3500	138.3500	+2.885%	1	204	+37.832%
2025-11-17	132.5800	134.4700	132.5800	134.4700	-2.523%	31	205	+41.809%
2025-11-14	144.5100	144.5100	136.3800	137.9500	-2.316%	12	176	+38.231%
2025-11-13	136.5700	141.2200	136.5700	141.2200	+13.768%	3	167	+35.030%
2025-11-12	122.9000	124.1300	122.9000	124.1300	+2.570%	25	168	+53.621%
2025-11-11	122.8000	123.7100	120.9000	121.0200	-0.477%	23	168	+57.569%
2025-11-10	123.8800	123.8800	119.9500	121.6000	-3.492%	47	146	+56.817%
2025-11-07	130.0000	131.4500	126.0000	126.0000	+2.439%	7	106	+51.341%
2025-11-06	122.2000	123.0000	122.2000	123.0000	+6.957%	4	103	+55.033%
2025-11-05	123.6500	123.6500	115.0000	115.0000	-5.389%	10	104	+65.817%
2025-11-04	120.2500	121.5500	120.1500	121.5500	+9.505%	3	98	+56.882%
2025-11-03	111.0000	111.0000	111.0000	111.0000	-5.532%	1	97	+71.793%
2025-10-31	118.0000	118.0000	117.2600	117.5000	+1.293%	4	97	+62.289%
2025-10-30	116.0000	116.0000	116.0000	116.0000	+2.564%	20	97	+64.388%
2025-10-29	113.0000	113.5900	113.0000	113.1000	+0.435%	11	117	+68.603%
2025-10-28	113.6400	113.6400	112.6100	112.6100	-1.219%	3	111	+69.337%
2025-10-27	114.3500	114.3500	114.0000	114.0000	-5.213%	4	108	+67.272%
2025-10-24	120.2700	120.2700	120.2700	120.2700	+0.864%	1	108	+58.552%
2025-10-23	119.2400	119.2400	119.2400	119.2400	-5.252%	1	108	+59.921%
2025-10-22	125.1000	127.0000	125.1000	125.8500	+3.504%	9	108	+51.522%
2025-10-20	122.5500	122.5500	121.5900	121.5900	-1.944%	7	109	+56.830%
2025-10-17	125.8900	125.8900	124.0000	124.0000	-2.554%	6	114	+53.782%
2025-10-16	124.6800	127.2500	124.6800	127.2500	-2.490%	3	116	+49.855%
2025-10-13	130.5000	130.5000	130.5000	130.5000	-4.304%	21	117	+46.123%
2025-10-10	125.0000	136.3700	125.0000	136.3700	+8.402%	7	98	+39.833%
2025-10-09	129.0000	129.0000	125.8000	125.8000	+0.239%	2	98	+51.582%
2025-10-08	128.2500	128.2500	125.5000	125.5000	-1.723%	2	96	+51.944%
2025-10-07	127.7000	127.7000	127.7000	127.7000	+4.151%	5	95	+49.327%
2025-10-06	122.6100	122.6100	122.6100	122.6100	-6.405%	1	95	+55.526%
2025-10-03	132.3200	133.0000	130.6000	131.0000	+6.392%	20	96	+45.565%
2025-10-02	116.0500	123.2200	116.0500	123.1300	+3.820%	8	80	+54.869%
2025-10-01	120.0000	120.0000	118.6000	118.6000	-7.162%	4	80	+60.784%
2025-09-30	126.7500	127.7500	126.7500	127.7500	+1.687%	2	77	+49.268%
2025-09-29	124.9300	126.3000	124.9300	125.6300	-1.389%	12	76	+51.787%
2025-09-26	130.5000	130.5000	127.4000	127.4000	-3.521%	13	84	+49.678%
2025-09-25	132.8500	134.0000	132.0500	132.0500	+3.245%	6	76	+44.407%
2025-09-24	129.8100	129.8100	127.0000	127.9000	-4.087%	10	75	+49.093%
2025-09-23	128.9100	133.7000	128.9100	133.3500	+1.887%	16	74	+43.000%
2025-09-22	128.3000	130.8800	126.9500	130.8800	-4.467%	4	69	+45.698%
2025-09-18	133.0000	137.0000	133.0000	137.0000	+1.564%	4	67	+39.190%
2025-09-17	141.7500	141.7500	134.8900	134.8900	-1.719%	14	66	+41.367%
2025-09-16	138.7600	138.7600	137.2500	137.2500	-0.254%	3	76	+38.936%
2025-09-15	138.0700	140.4400	137.4600	137.6000	-9.563%	15	75	+38.583%
2025-09-12	160.5000	160.5000	152.1500	152.1500	-13.551%	2	71	+25.330%
2025-09-08	176.0000	176.0000	176.0000	176.0000	+1.764%	1	70	+8.347%
2025-09-05	174.3900	174.3900	172.9500	172.9500	-3.975%	20	70	+10.257%
2025-09-03	180.0000	180.1100	180.0000	180.1100	-4.197%	2	72	+5.874%
2025-09-02	188.0000	188.0000	188.0000	188.0000	+5.618%	3	70	+1.431%
2025-08-26	178.5200	178.5200	178.0000	178.0000	-0.664%	4	71	+7.129%
2025-08-25	181.3500	181.3500	179.1900	179.1900	-8.112%	6	71	+6.418%
2025-08-20	195.0100	195.0100	195.0100	195.0100	+5.325%	1	71	-2.215%
2025-08-14	185.6400	185.6400	185.1500	185.1500	-3.265%	5	70	+2.992%
2025-07-28	191.4000	191.4000	191.4000	191.4000	+0.589%	1	69	-0.371%
2025-07-23	193.0000	193.0000	190.1500	190.2800	-2.918%	5	69	+0.215%
2025-07-18	196.0000	196.0000	196.0000	196.0000	-1.259%	15	68	-2.709%
2025-07-17	198.5000	198.5000	198.5000	198.5000	-2.467%	15	72	-3.935%
2025-07-15	203.5200	203.5200	203.5200	203.5200	-4.719%	1	57	-6.304%
2025-07-08	215.2400	215.2400	213.6000	213.6000	+5.299%	46	57	-10.726%
2025-06-27	202.8500	202.8500	202.8500	202.8500	+0.570%	1	34	-5.995%
2025-06-16	201.7000	201.7000	201.7000	201.7000	-8.849%	11	34	-5.459%
2025-06-06	221.5500	221.5500	221.2800	221.2800	-4.654%	4	23	-13.824%
2025-06-05	232.0800	232.0800	232.0800	232.0800	+17.023%	1	23	-17.834%
2025-06-04	203.2300	203.2300	198.3200	198.3200	+7.607%	2	22	-3.847%
2025-05-29	184.3000	184.3000	184.3000	184.3000	-2.641%	2	22	+3.467%
2025-05-27	189.3000	189.3000	189.3000	189.3000	-5.966%	1	21	+0.734%
2025-05-21	201.3100	201.3100	201.3100	201.3100	+2.982%	1	22	-5.275%
2025-05-20	195.4800	195.4800	195.4800	195.4800	-0.534%	1	23	-2.450%
2025-05-15	197.9000	197.9000	196.2800	196.5300	+0.862%	17	22	-2.972%
2025-05-14	194.8800	194.8800	194.8500	194.8500	-11.813%	2	16	-2.135%
2025-05-09	220.9500	220.9500	220.9500	220.9500	-6.150%	6	15	-13.695%
2025-04-28	227.4000	235.4300	227.4000	235.4300	-5.884%	3	15	-19.004%
2025-04-23	250.1500	250.1500	250.1500	250.1500	-7.352%	4	15	-23.770%
2025-04-04	262.8000	270.0000	262.8000	270.0000	+13.541%	8	11	-29.374%
2025-04-02	237.8000	237.8000	237.8000	237.8000	-6.030%	1	7	-19.811%
2025-03-28	253.0600	253.0600	253.0600	253.0600	+5.157%	2	7	-24.646%
2025-03-26	240.6500	240.6500	240.6500	240.6500	-13.292%	2	6	-20.760%
2025-03-18	277.8000	277.8000	277.4500	277.5400	+5.488%	5	5	-31.293%
2025-03-12	263.1500	263.1500	263.1000	263.1000	-6.113%	2	2	-27.522%
2025-03-10	280.2300	280.2300	280.2300	280.2300	+13.642%	1	2	-31.952%
2025-03-04	246.5900	246.5900	246.5900	246.5900	+14.507%	1	1	-22.669%
2025-02-25	215.3500	215.3500	215.3500	215.3500	+17.968%	1	1	-11.451%
2025-02-10	182.8500	182.8500	182.5500	182.5500	0.000%	2	1	+4.459%