Dark

TSLA20260918P70
TSLA Sep 18 2026 70.00 Put (TSLA260918P00070000)
option OPRA

EOD

Jul 29, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0100	0.0500	0.0100	0.0500	0.000%	2	696	0.000%
2026-07-28	0.0600	0.0600	0.0500	0.0500	+25.000%	4	697	0.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-50.000%	1	700	+25.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	+33.333%	1	701	-37.500%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+20.000%	30	700	-16.667%
2026-07-20	0.0400	0.0500	0.0400	0.0500	0.000%	264	680	0.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	15	669	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	55	684	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	+66.667%	1	684	0.000%
2026-07-06	0.0300	0.0300	0.0300	0.0300	-62.500%	1	685	+66.667%
2026-07-02	0.0600	0.0800	0.0600	0.0800	+100.000%	8	685	-37.500%
2026-07-01	0.0500	0.0500	0.0400	0.0400	-20.000%	145	685	+25.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-28.571%	1	577	0.000%
2026-06-24	0.0800	0.0800	0.0700	0.0700	-12.500%	50	576	-28.571%
2026-06-23	0.0500	0.2400	0.0500	0.0800	-66.667%	1,189	589	-37.500%
2026-06-22	0.1900	0.2500	0.1300	0.2400	+20.000%	9	468	-79.167%
2026-06-18	0.2000	0.2400	0.0900	0.2000	+185.714%	15	473	-75.000%
2026-06-17	0.0600	0.2200	0.0600	0.0700	-65.000%	9	473	-28.571%
2026-06-16	0.2300	0.2300	0.0800	0.2000	+150.000%	12	473	-75.000%
2026-06-15	0.1900	0.1900	0.0800	0.0800	-20.000%	2	474	-37.500%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-33.333%	1	474	-50.000%
2026-06-05	0.2500	0.2500	0.1100	0.1500	+114.286%	24	474	-66.667%
2026-06-04	0.1300	0.1300	0.0700	0.0700	-46.154%	14	477	-28.571%
2026-05-22	0.1300	0.1300	0.1300	0.1300	+18.182%	2	477	-61.538%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-8.333%	1	477	-54.545%
2026-05-18	0.1200	0.1200	0.1200	0.1200	+71.429%	1	477	-58.333%
2026-05-14	0.0900	0.0900	0.0700	0.0700	-50.000%	2	477	-28.571%
2026-05-06	0.1000	0.1400	0.1000	0.1400	-12.500%	2	479	-64.286%
2026-05-05	0.1600	0.1600	0.1600	0.1600	+14.286%	1	479	-68.750%
2026-04-28	0.1400	0.1400	0.1400	0.1400	-17.647%	1	478	-64.286%
2026-04-27	0.1700	0.1700	0.1700	0.1700	+13.333%	1	479	-70.588%
2026-04-23	0.1900	0.1900	0.1300	0.1500	0.000%	68	479	-66.667%
2026-04-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	473	-66.667%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+11.111%	1	473	-75.000%
2026-04-20	0.2000	0.2000	0.1800	0.1800	-10.000%	27	473	-72.222%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	473	-75.000%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-3.846%	1	473	-80.000%
2026-04-10	0.2900	0.2900	0.2600	0.2600	-21.212%	49	473	-80.769%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+6.452%	1	428	-84.848%
2026-04-08	0.3100	0.3100	0.3100	0.3100	-11.429%	15	428	-83.871%
2026-04-02	0.3200	0.3500	0.3200	0.3500	+9.375%	12	428	-85.714%
2026-03-25	0.3200	0.3200	0.3200	0.3200	-15.789%	8	428	-84.375%
2026-03-23	0.3800	0.3800	0.3800	0.3800	+22.581%	1	420	-86.842%
2026-03-20	0.3100	0.3100	0.3100	0.3100	-18.421%	1	421	-83.871%
2026-03-19	0.3900	0.3900	0.3800	0.3800	+40.741%	2	420	-86.842%
2026-03-18	0.3000	0.3000	0.2700	0.2700	-12.903%	11	422	-81.481%
2026-03-17	0.3100	0.3100	0.3100	0.3100	-3.125%	1	415	-83.871%
2026-03-16	0.3200	0.3200	0.3200	0.3200	-11.111%	1	416	-84.375%
2026-03-13	0.3600	0.3600	0.3600	0.3600	+2.857%	5	415	-86.111%
2026-03-04	0.3400	0.3500	0.3400	0.3500	-5.405%	7	413	-85.714%
2026-03-03	0.4000	0.4000	0.3700	0.3700	+2.778%	3	414	-86.486%
2026-03-02	0.3600	0.3600	0.3600	0.3600	-7.692%	1	415	-86.111%
2026-02-18	0.3900	0.3900	0.3900	0.3900	+14.706%	2	415	-87.179%
2026-02-12	0.3400	0.3400	0.3400	0.3400	+13.333%	2	413	-85.294%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-14.286%	1	411	-83.333%
2026-02-09	0.3500	0.3500	0.3500	0.3500	-27.083%	1	411	-85.714%
2026-02-05	0.4800	0.4800	0.4800	0.4800	+9.091%	1	411	-89.583%
2026-02-03	0.4400	0.4400	0.4400	0.4400	+37.500%	1	411	-88.636%
2026-01-27	0.3200	0.3200	0.3200	0.3200	-3.030%	3	410	-84.375%
2026-01-26	0.3300	0.3300	0.3300	0.3300	+26.923%	1	410	-84.848%
2026-01-22	0.2600	0.2600	0.2600	0.2600	-7.143%	3	409	-80.769%
2026-01-20	0.2800	0.2800	0.2800	0.2800	-26.316%	3	409	-82.143%
2026-01-14	0.3900	0.3900	0.3800	0.3800	0.000%	30	409	-86.842%
2026-01-13	0.3800	0.3800	0.3800	0.3800	0.000%	5	379	-86.842%
2026-01-12	0.3800	0.3800	0.3800	0.3800	-5.000%	7	379	-86.842%
2026-01-09	0.3900	0.4000	0.3900	0.4000	-20.000%	4	372	-87.500%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-7.407%	13	368	-90.000%
2025-12-30	0.5400	0.5400	0.5400	0.5400	+1.887%	2	368	-90.741%
2025-12-29	0.5200	0.5300	0.5200	0.5300	+3.922%	3	368	-90.566%
2025-12-26	0.5500	0.5500	0.4000	0.5100	-7.273%	33	368	-90.196%
2025-12-24	0.5800	0.5900	0.5500	0.5500	-19.118%	21	367	-90.909%
2025-12-16	0.6800	0.6800	0.6800	0.6800	-10.526%	1	367	-92.647%
2025-12-08	0.7600	0.7600	0.7600	0.7600	+2.703%	9	367	-93.421%
2025-12-05	0.7400	0.7400	0.7400	0.7400	-19.565%	9	358	-93.243%
2025-11-24	0.9200	0.9200	0.9200	0.9200	-16.364%	4	349	-94.565%
2025-11-21	1.1000	1.1000	1.1000	1.1000	+13.402%	1	349	-95.455%
2025-11-13	0.9700	0.9700	0.9700	0.9700	+6.593%	12	348	-94.845%
2025-11-12	0.9100	0.9100	0.9100	0.9100	-18.750%	2	348	-94.505%
2025-11-07	1.1200	1.1200	1.1200	1.1200	0.000%	1	348	-95.536%
2025-11-06	1.1200	1.1200	1.1200	1.1200	+7.692%	1	348	-95.536%
2025-11-05	1.0400	1.0400	1.0400	1.0400	+2.970%	1	348	-95.192%
2025-10-31	1.0100	1.0100	1.0100	1.0100	+3.061%	1	347	-95.050%
2025-10-30	0.9800	0.9800	0.9800	0.9800	+20.988%	1	347	-94.898%
2025-10-27	0.8100	0.8100	0.8100	0.8100	-7.955%	1	346	-93.827%
2025-10-24	0.8800	0.8800	0.8800	0.8800	-3.297%	3	346	-94.318%
2025-10-23	0.9100	0.9100	0.9100	0.9100	-3.191%	3	346	-94.505%
2025-10-21	0.9400	0.9400	0.9400	0.9400	-6.000%	1	344	-94.681%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+3.093%	10	343	-95.000%
2025-10-09	0.9700	0.9700	0.9700	0.9700	-3.960%	4	333	-94.845%
2025-10-03	1.0100	1.0100	1.0100	1.0100	+17.442%	1	331	-95.050%
2025-09-22	0.8600	0.8600	0.8600	0.8600	-7.527%	16	331	-94.186%
2025-09-12	0.9300	0.9300	0.9300	0.9300	-7.000%	3	347	-94.624%
2025-09-11	1.0000	1.0000	1.0000	1.0000	-4.762%	2	350	-95.000%
2025-09-05	1.0500	1.0500	1.0100	1.0500	-0.943%	7	350	-95.238%
2025-09-04	1.0700	1.0700	1.0600	1.0600	+0.952%	20	350	-95.283%
2025-09-03	1.0500	1.0500	1.0500	1.0500	-5.405%	10	361	-95.238%
2025-09-02	1.0900	1.1100	1.0900	1.1100	-0.893%	57	371	-95.495%
2025-08-29	1.0800	1.1200	1.0800	1.1200	+3.704%	16	375	-95.536%
2025-08-28	1.0900	1.0900	1.0800	1.0800	0.000%	30	375	-95.370%
2025-08-27	1.0900	1.0900	1.0800	1.0800	-9.244%	12	381	-95.370%
2025-08-22	1.1900	1.1900	1.1900	1.1900	-4.800%	20	370	-95.798%
2025-08-21	1.2200	1.2500	1.2100	1.2500	+6.838%	13	370	-96.000%
2025-08-19	1.1400	1.1700	1.1400	1.1700	-2.500%	61	360	-95.726%
2025-08-15	1.2000	1.2000	1.2000	1.2000	+3.448%	2	301	-95.833%
2025-08-13	1.1600	1.1600	1.1600	1.1600	-1.695%	2	301	-95.690%
2025-08-12	1.1800	1.1800	1.1800	1.1800	-3.279%	20	301	-95.763%
2025-08-11	1.2000	1.2200	1.2000	1.2200	+2.521%	9	281	-95.902%
2025-08-07	1.1700	1.1900	1.1700	1.1900	-2.459%	2	277	-95.798%
2025-08-06	1.2200	1.2200	1.2200	1.2200	-7.576%	5	275	-95.902%
2025-08-01	1.3200	1.3200	1.3200	1.3200	+5.600%	10	270	-96.212%
2025-07-24	1.2500	1.2500	1.2500	1.2500	-8.759%	5	270	-96.000%
2025-07-21	1.3300	1.3700	1.3300	1.3700	-2.143%	2	265	-96.350%
2025-07-14	1.4000	1.4000	1.4000	1.4000	-9.091%	1	265	-96.429%
2025-06-30	1.5400	1.5400	1.5400	1.5400	-8.333%	1	267	-96.753%
2025-06-25	1.6500	1.7000	1.6500	1.6800	+5.000%	34	267	-97.024%
2025-06-24	1.6000	1.6000	1.6000	1.6000	-3.614%	1	265	-96.875%
2025-06-23	1.6400	1.6600	1.6400	1.6600	-9.290%	2	264	-96.988%
2025-06-20	1.9300	1.9300	1.8300	1.8300	-0.543%	4	264	-97.268%
2025-06-18	1.9000	1.9000	1.7600	1.8400	-5.155%	28	258	-97.283%
2025-06-12	1.9400	1.9400	1.9400	1.9400	-3.000%	2	258	-97.423%
2025-06-09	2.1200	2.1200	2.0000	2.0000	-11.504%	2	260	-97.500%
2025-06-06	2.1500	2.2600	2.1500	2.2600	-17.818%	102	260	-97.788%
2025-06-05	1.8100	2.7500	1.8100	2.7500	+62.722%	16	261	-98.182%
2025-06-03	1.6800	1.6900	1.6800	1.6900	-3.977%	45	250	-97.041%
2025-06-02	1.7600	1.7600	1.7600	1.7600	-2.222%	1	205	-97.159%
2025-05-30	1.8400	1.8600	1.7900	1.8000	-5.759%	62	204	-97.222%
2025-05-20	1.9900	1.9900	1.9100	1.9100	-2.051%	2	182	-97.382%
2025-05-16	1.9500	1.9500	1.9500	1.9500	-1.015%	4	182	-97.436%
2025-05-14	2.0000	2.0000	1.9700	1.9700	-3.902%	32	180	-97.462%
2025-05-13	2.0500	2.0500	2.0500	2.0500	-5.530%	1	155	-97.561%
2025-05-12	2.1700	2.1700	2.1700	2.1700	-21.942%	2	155	-97.696%
2025-05-07	2.7800	2.7800	2.7800	2.7800	-0.714%	1	155	-98.201%
2025-05-06	2.8000	2.8000	2.8000	2.8000	-4.762%	1	155	-98.214%
2025-04-29	3.1000	3.1000	2.9400	2.9400	-5.161%	5	155	-98.299%
2025-04-28	3.1500	3.1500	3.1000	3.1000	-3.125%	3	158	-98.387%
2025-04-25	3.2000	3.2000	3.2000	3.2000	-6.158%	4	155	-98.438%
2025-04-24	3.6500	3.6500	3.3000	3.4100	-4.482%	8	155	-98.534%
2025-04-23	3.5700	3.6400	3.5700	3.5700	-10.526%	9	155	-98.599%
2025-04-22	4.0800	4.0800	3.9900	3.9900	-3.855%	3	157	-98.747%
2025-04-17	4.1500	4.1500	4.1500	4.1500	-16.162%	1	156	-98.795%
2025-04-10	4.5000	4.9500	4.5000	4.9500	+17.857%	8	156	-98.990%
2025-04-09	5.7000	5.7000	4.2000	4.2000	-14.980%	65	160	-98.810%
2025-04-04	5.0400	5.0400	4.8500	4.9400	+31.733%	30	125	-98.988%
2025-04-01	3.7900	3.7900	3.7000	3.7500	-8.313%	4	135	-98.667%
2025-03-31	4.0900	4.0900	4.0900	4.0900	+13.611%	10	134	-98.778%
2025-03-24	3.6000	3.6000	3.6000	3.6000	-5.263%	50	144	-98.611%
2025-03-21	3.8000	3.8000	3.8000	3.8000	-8.213%	100	146	-98.684%
2025-03-19	4.1400	4.1400	4.1400	4.1400	-10.000%	1	196	-98.792%
2025-03-18	4.6000	4.6000	4.6000	4.6000	+7.728%	30	196	-98.913%
2025-03-17	4.2700	4.2700	4.2700	4.2700	+2.892%	4	166	-98.829%
2025-03-12	4.4500	4.4500	4.1500	4.1500	-12.632%	17	162	-98.795%
2025-03-11	4.6800	4.7500	4.6800	4.7500	-6.863%	52	152	-98.947%
2025-03-10	4.9500	5.1000	4.9500	5.1000	+61.392%	13	115	-99.020%
2025-03-05	3.1600	3.1600	3.1600	3.1600	+17.472%	1	102	-98.418%
2025-02-28	2.6900	2.6900	2.6900	2.6900	+12.083%	200	101	-98.141%
2025-02-27	2.3700	2.4000	2.3700	2.4000	0.000%	2	1	-97.917%