Dark

TSLA20260918P550
TSLA Sep 18 2026 550.00 Put (TSLA260918P00550000)
option OPRA

Inactive

Jul 23, 2026

227.85+34.504%(+58.45)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	228.2800	228.7500	227.2400	227.8500	+34.504%	314	1	0.000%
2026-07-21	169.0800	169.4000	169.0800	169.4000	-5.130%	28	189	+34.504%
2026-07-20	175.5300	178.5600	174.9100	178.5600	+15.200%	56	161	+27.604%
2026-07-08	155.0000	155.0000	155.0000	155.0000	+8.165%	1	124	+47.000%
2026-07-07	143.3000	143.3000	143.3000	143.3000	+5.368%	1	124	+59.002%
2026-07-06	136.0000	136.0000	136.0000	136.0000	-1.911%	1	123	+67.537%
2026-07-02	138.6500	138.6500	138.6500	138.6500	-21.953%	1	123	+64.335%
2026-06-25	177.6500	177.6500	177.6500	177.6500	+7.634%	3	123	+28.258%
2026-06-23	163.0000	165.0500	163.0000	165.0500	+14.618%	4	161	+38.049%
2026-06-22	144.0000	144.0000	144.0000	144.0000	-7.722%	1	165	+58.229%
2026-06-18	156.3600	156.3600	156.0500	156.0500	+3.031%	2	175	+46.011%
2026-06-12	153.4500	153.4500	151.3000	151.4600	-5.491%	18	175	+50.436%
2026-06-05	145.9800	160.2600	145.9800	160.2600	+26.378%	16	175	+42.175%
2026-05-29	122.0000	126.8100	122.0000	126.8100	+5.158%	4	179	+79.678%
2026-05-28	119.8800	120.8800	119.8800	120.5900	-23.450%	11	176	+88.946%
2026-05-19	157.5300	157.5300	157.5300	157.5300	+33.670%	5	175	+44.639%
2026-05-13	116.6800	117.8500	116.6800	117.8500	-9.430%	13	170	+93.339%
2026-05-12	130.1200	130.1200	130.1200	130.1200	-2.202%	5	160	+75.108%
2026-05-08	133.0500	133.0500	133.0500	133.0500	-23.543%	1	160	+71.251%
2026-04-27	174.0200	174.0200	174.0200	174.0200	+5.243%	1	159	+30.933%
2026-04-15	165.3500	165.3500	165.3500	165.3500	-11.903%	1	160	+37.799%
2026-04-14	186.2900	187.6900	185.8500	187.6900	-8.408%	3	160	+21.397%
2026-04-09	204.9200	204.9200	204.9200	204.9200	-3.403%	5	160	+11.190%
2026-04-07	202.6900	212.1400	202.6900	212.1400	+17.010%	2	160	+7.405%
2026-03-31	181.1500	181.3000	181.1500	181.3000	-8.249%	4	160	+25.676%
2026-03-30	197.5900	197.6000	197.5900	197.6000	+3.110%	2	156	+15.309%
2026-03-27	191.6400	191.6400	191.6400	191.6400	+13.733%	1	156	+18.895%
2026-03-24	168.5000	168.5000	168.5000	168.5000	-0.590%	1	155	+35.223%
2026-03-23	169.5000	169.5000	169.5000	169.5000	-6.996%	4	155	+34.425%
2026-03-20	182.2500	182.2500	182.2500	182.2500	+7.206%	2	155	+25.021%
2026-03-19	171.9400	171.9400	169.9500	170.0000	+9.065%	17	154	+34.029%
2026-03-04	155.6500	155.8700	155.5000	155.8700	-7.220%	20	151	+46.180%
2026-03-03	168.0000	168.0000	168.0000	168.0000	+5.660%	2	150	+35.625%
2026-03-02	159.0000	159.0000	159.0000	159.0000	+5.753%	2	152	+43.302%
2026-02-25	148.2000	150.3500	148.2000	150.3500	+5.843%	11	142	+51.546%
2026-02-11	142.0500	142.0500	142.0500	142.0500	-11.611%	1	142	+60.401%
2026-02-04	160.7100	160.7100	160.7100	160.7100	+14.621%	1	142	+41.777%
2026-01-26	140.0200	140.2100	140.0200	140.2100	+4.439%	6	141	+62.506%
2026-01-22	138.5500	138.5500	134.2500	134.2500	-9.014%	3	141	+69.721%
2026-01-20	147.5500	147.5500	147.5500	147.5500	+5.506%	5	142	+54.422%
2026-01-15	138.7000	139.8500	138.4500	139.8500	+4.133%	70	138	+62.925%
2026-01-12	132.9400	134.3000	132.9400	134.3000	-2.007%	11	106	+69.657%
2026-01-09	137.0500	137.0500	137.0500	137.0500	-7.342%	50	105	+66.253%
2026-01-08	147.9100	147.9100	147.9100	147.9100	-0.732%	2	65	+54.046%
2026-01-06	149.0000	149.0000	149.0000	149.0000	+13.740%	1	65	+52.919%
2025-12-29	131.0000	131.0000	131.0000	131.0000	+5.348%	1	65	+73.931%
2025-12-26	124.3500	124.3500	124.3500	124.3500	+1.518%	1	65	+83.233%
2025-12-22	117.9900	122.6800	117.9900	122.4900	-0.882%	10	64	+86.015%
2025-12-18	123.8700	123.8700	123.5800	123.5800	-12.941%	2	64	+84.374%
2025-12-12	141.9500	141.9500	141.9500	141.9500	-3.343%	1	63	+60.514%
2025-12-10	146.8600	146.8600	146.8600	146.8600	+0.831%	1	63	+55.148%
2025-12-08	145.6500	145.6500	145.6500	145.6500	-0.966%	5	63	+56.437%
2025-12-03	147.0700	147.0700	147.0700	147.0700	-11.163%	5	63	+54.926%
2025-11-07	168.1000	168.9300	165.5500	165.5500	+6.944%	3	59	+37.632%
2025-11-05	154.8000	154.8000	154.8000	154.8000	+6.450%	1	59	+47.190%
2025-11-03	145.4200	145.4200	145.4200	145.4200	-9.873%	2	59	+56.684%
2025-10-24	156.5000	161.3500	156.5000	161.3500	+0.093%	2	59	+41.215%
2025-10-22	161.2000	161.2000	161.2000	161.2000	+3.466%	4	59	+41.346%
2025-10-21	155.4500	155.8000	155.4500	155.8000	-3.350%	3	59	+46.245%
2025-10-17	161.2000	161.2000	161.2000	161.2000	+0.668%	1	60	+41.346%
2025-10-16	159.5700	160.1300	159.5700	160.1300	-7.305%	3	61	+42.291%
2025-10-10	160.6000	172.7500	160.6000	172.7500	+4.047%	2	60	+31.896%
2025-10-08	165.7100	166.0300	165.7100	166.0300	-1.155%	2	60	+37.234%
2025-10-03	167.9500	167.9700	167.9500	167.9700	+9.784%	2	58	+35.649%
2025-10-02	153.0000	153.0000	153.0000	153.0000	+0.890%	1	58	+48.922%
2025-10-01	157.3900	157.3900	151.6500	151.6500	-5.219%	11	58	+50.247%
2025-09-29	160.0000	160.0000	160.0000	160.0000	-3.730%	10	60	+42.406%
2025-09-23	165.8000	166.2000	165.8000	166.2000	-5.137%	2	50	+37.094%
2025-09-15	176.2500	176.2500	175.2000	175.2000	-10.361%	33	48	+30.051%
2025-09-12	195.4500	195.4500	195.4500	195.4500	-14.501%	1	54	+16.577%
2025-08-29	228.6000	228.6000	228.6000	228.6000	+3.542%	15	40	-0.328%
2025-08-28	220.9400	220.9400	220.7800	220.7800	+1.182%	2	40	+3.202%
2025-08-27	218.2000	218.2000	218.2000	218.2000	-10.665%	1	39	+4.423%
2025-06-25	244.2500	244.2500	244.2500	244.2500	+7.599%	2	39	-6.714%
2025-05-27	227.0000	227.0000	227.0000	227.0000	-4.622%	1	38	+0.374%
2025-05-23	238.0000	238.0000	238.0000	238.0000	+1.393%	2	38	-4.265%
2025-05-16	235.1000	235.1000	234.7000	234.7300	-1.045%	20	38	-2.931%
2025-05-15	236.9600	237.2300	236.9600	237.2100	+0.876%	16	38	-3.946%
2025-05-14	235.1500	235.2300	235.1200	235.1500	-21.210%	4	38	-3.104%
2025-04-23	300.0000	300.5000	298.4500	298.4500	-7.758%	26	38	-23.656%
2025-04-09	323.6000	323.6000	323.5500	323.5500	+2.617%	2	17	-29.578%
2025-04-04	318.9500	318.9500	315.3000	315.3000	+9.937%	6	16	-27.735%
2025-04-01	288.4500	288.4500	286.8000	286.8000	-11.550%	24	13	-20.554%
2025-03-10	324.1500	324.2500	324.1500	324.2500	0.000%	2	1	-29.730%