Dark

TSLA20260918P520
TSLA Sep 18 2026 520.00 Put (TSLA260918P00520000)
option OPRA

Inactive

Jul 24, 2026

207.23+3.682%(+7.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	207.2300	207.2300	207.2300	207.2300	+3.682%	1	8	0.000%
2026-07-23	185.3500	199.8700	185.3500	199.8700	+42.683%	496	9	+3.682%
2026-07-21	140.0800	140.0800	140.0800	140.0800	-1.185%	1	329	+47.937%
2026-07-17	141.3500	141.7600	141.3500	141.7600	+21.214%	8	329	+46.184%
2026-07-09	116.9500	116.9500	116.9500	116.9500	+7.609%	2	330	+77.195%
2026-07-02	108.6800	108.6800	108.6800	108.6800	-20.787%	1	330	+90.679%
2026-06-26	137.2000	137.2000	137.2000	137.2000	-6.762%	1	330	+51.042%
2026-06-25	147.1500	147.1500	147.1500	147.1500	+4.845%	4	330	+40.829%
2026-06-24	140.3500	140.3500	140.3500	140.3500	+0.214%	3	330	+47.652%
2026-06-23	140.0500	140.0500	140.0500	140.0500	+27.888%	1	330	+47.969%
2026-06-01	109.7000	109.7000	109.5100	109.5100	-5.579%	2	329	+89.234%
2026-05-18	115.9800	115.9800	115.9800	115.9800	+18.347%	1	329	+78.677%
2026-05-14	96.9800	98.0000	96.9800	98.0000	+1.660%	10	330	+111.459%
2026-05-13	97.0600	97.0600	95.9500	96.4000	-11.478%	6	332	+114.969%
2026-05-12	108.9000	108.9000	108.9000	108.9000	+7.715%	1	332	+90.294%
2026-05-11	101.7300	101.7300	101.1000	101.1000	-6.250%	9	332	+104.975%
2026-05-08	109.0000	109.0000	107.8400	107.8400	-24.136%	3	328	+92.164%
2026-04-30	142.1500	142.1500	142.1500	142.1500	+10.408%	1	331	+45.783%
2026-04-17	127.3100	128.7500	127.3100	128.7500	-24.398%	32	331	+60.955%
2026-04-08	170.3000	170.3000	170.3000	170.3000	+9.202%	15	345	+21.685%
2026-04-02	155.9700	155.9700	155.9500	155.9500	-4.255%	2	359	+32.882%
2026-03-27	162.8800	162.8800	162.8800	162.8800	+7.675%	1	359	+27.229%
2026-03-20	151.2700	151.2700	151.2700	151.2700	+13.865%	3	358	+36.993%
2026-03-18	132.5500	132.9500	132.5500	132.8500	-1.124%	7	355	+55.988%
2026-03-02	134.3600	134.3600	134.3600	134.3600	+0.833%	1	360	+54.235%
2026-02-27	133.2500	133.2500	133.2500	133.2500	+6.006%	1	360	+55.520%
2026-02-13	125.6200	125.7000	125.6200	125.7000	-5.118%	2	359	+64.861%
2026-02-09	132.4800	132.4800	132.4800	132.4800	-4.347%	2	359	+56.424%
2026-02-04	138.5000	138.5000	138.5000	138.5000	+16.396%	5	361	+49.625%
2026-01-30	119.6600	119.6600	118.8800	118.9900	-3.055%	22	361	+74.157%
2026-01-29	122.7400	122.7400	122.7400	122.7400	+3.841%	10	362	+68.837%
2026-01-22	118.2000	118.2000	118.2000	118.2000	-5.136%	1	356	+75.321%
2026-01-20	124.6000	124.6000	124.6000	124.6000	+4.618%	2	356	+66.316%
2026-01-14	118.5000	119.1000	118.5000	119.1000	+5.867%	2	356	+73.997%
2026-01-12	114.3500	114.3500	112.5000	112.5000	-4.540%	2	358	+84.204%
2026-01-09	117.8500	117.8500	117.8500	117.8500	-3.402%	3	358	+75.842%
2026-01-07	122.0000	122.0000	122.0000	122.0000	+5.309%	1	358	+69.861%
2025-12-31	115.8500	115.8500	115.8500	115.8500	+12.969%	2	358	+78.878%
2025-12-24	104.0100	104.0100	102.5200	102.5500	+1.334%	4	356	+102.077%
2025-12-23	101.2000	101.2000	101.2000	101.2000	-8.358%	5	356	+104.773%
2025-12-17	104.1500	110.4300	104.0300	110.4300	+0.254%	10	351	+87.657%
2025-12-15	110.2000	110.2000	110.1500	110.1500	-8.816%	8	354	+88.134%
2025-12-12	120.8000	120.8000	120.7600	120.8000	-2.659%	35	352	+71.548%
2025-12-11	125.5300	125.5300	124.1000	124.1000	+1.223%	2	349	+66.986%
2025-12-10	122.6000	122.6000	122.6000	122.6000	+0.286%	1	348	+69.029%
2025-12-09	122.2500	122.2500	122.2500	122.2500	-21.383%	1	349	+69.513%
2025-11-21	164.0500	164.0500	155.5000	155.5000	+0.582%	3	349	+33.267%
2025-11-18	154.6000	154.6000	154.6000	154.6000	+0.914%	1	352	+34.043%
2025-11-14	160.4000	160.4000	151.9600	153.2000	-0.455%	14	353	+35.268%
2025-11-13	153.9000	153.9000	153.9000	153.9000	+10.680%	1	360	+34.652%
2025-11-12	139.0500	139.0500	139.0500	139.0500	+2.620%	1	359	+49.033%
2025-11-10	133.4500	135.5000	133.4500	135.5000	-3.566%	3	360	+52.937%
2025-11-07	140.5100	140.5100	140.5100	140.5100	+0.941%	1	360	+47.484%
2025-11-06	129.6000	139.2000	129.6000	139.2000	+7.740%	5	360	+48.872%
2025-11-05	129.2000	129.2000	129.2000	129.2000	-3.293%	2	359	+60.395%
2025-11-04	133.6000	133.6000	133.6000	133.6000	+7.525%	6	359	+55.112%
2025-11-03	125.0000	125.1700	124.2500	124.2500	-6.226%	5	357	+66.785%
2025-10-31	132.5000	132.5000	132.5000	132.5000	-1.046%	1	357	+56.400%
2025-10-30	133.1500	133.9000	133.1500	133.9000	+5.934%	3	356	+54.765%
2025-10-29	126.4000	126.4000	126.4000	126.4000	-10.886%	1	356	+63.948%
2025-10-23	146.1700	146.1700	141.8400	141.8400	+3.382%	2	355	+46.101%
2025-10-22	138.9800	139.4000	137.2000	137.2000	-3.807%	204	356	+51.042%
2025-10-16	140.1500	142.6300	140.1500	142.6300	+1.070%	2	155	+45.292%
2025-10-14	141.1200	141.1200	141.1200	141.1200	+6.313%	1	155	+46.847%
2025-10-02	132.7400	132.7400	132.7400	132.7400	-5.226%	1	155	+56.117%
2025-09-30	140.0600	140.0600	140.0600	140.0600	-6.220%	1	154	+47.958%
2025-09-17	152.5700	152.5700	149.3500	149.3500	-22.051%	20	154	+38.755%
2025-08-27	192.5800	192.5800	191.6000	191.6000	-1.718%	20	144	+8.158%
2025-08-25	196.0100	196.0100	194.9500	194.9500	-3.490%	60	154	+6.299%
2025-08-11	202.0000	202.0000	202.0000	202.0000	-17.349%	3	124	+2.589%
2025-06-05	226.4000	244.4000	226.4000	244.4000	+16.270%	15	121	-15.209%
2025-05-16	210.0200	210.2500	209.9900	210.2000	-1.003%	28	121	-1.413%
2025-05-15	212.3100	212.6800	212.3000	212.3300	+0.702%	26	121	-2.402%
2025-05-14	210.7500	210.8500	210.6800	210.8500	-22.510%	4	121	-1.717%
2025-04-23	269.5000	272.1000	268.6000	272.1000	-8.676%	56	121	-23.840%
2025-04-21	297.9500	297.9500	297.9500	297.9500	+6.965%	3	67	-30.448%
2025-04-16	278.4000	278.5500	278.4000	278.5500	-9.738%	2	67	-25.604%
2025-04-07	308.6000	308.6000	308.6000	308.6000	+6.469%	2	65	-32.848%
2025-04-04	289.8500	289.8500	289.8500	289.8500	-2.177%	2	65	-28.504%
2025-03-10	296.1500	296.3500	295.5000	296.3000	+20.384%	64	64	-30.061%
2025-02-28	246.1300	246.1300	246.1300	246.1300	+7.678%	2	0	-15.805%
2025-02-25	228.5800	228.5800	228.5800	228.5800	+11.557%	1	0	-9.340%
2025-02-14	204.8500	204.9000	204.8500	204.9000	0.000%	4	0	+1.137%