Dark

TSLA20260918P80
TSLA Sep 18 2026 80.00 Put (TSLA260918P00080000)
option OPRA

EOD

Jul 29, 2026

0.0400-50.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0400	0.0400	0.0400	0.0400	-50.000%	1	675	0.000%
2026-07-28	0.0700	0.0800	0.0700	0.0800	+33.333%	7	676	-50.000%
2026-07-27	0.0900	0.0900	0.0500	0.0600	-33.333%	5	678	-33.333%
2026-07-24	0.0900	0.0900	0.0900	0.0900	+80.000%	1	678	-55.556%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-16.667%	2	677	-20.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-62.500%	6	675	-33.333%
2026-07-16	0.1200	0.1600	0.1200	0.1600	+300.000%	4	681	-75.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	0.000%	1	681	0.000%
2026-07-14	0.0700	0.0700	0.0400	0.0400	-66.667%	71	682	0.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	+50.000%	1	680	-66.667%
2026-07-09	0.0800	0.0800	0.0800	0.0800	0.000%	2	679	-50.000%
2026-07-08	0.0900	0.0900	0.0800	0.0800	-61.905%	2	677	-50.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	+16.667%	1	676	-80.952%
2026-06-29	0.0700	0.1800	0.0700	0.1800	+28.571%	2	675	-77.778%
2026-06-24	0.1400	0.1400	0.1400	0.1400	-26.316%	10	675	-71.429%
2026-06-23	0.1600	0.1900	0.1600	0.1900	+5.556%	4	675	-78.947%
2026-06-22	0.0900	0.2100	0.0900	0.1800	-10.000%	12	673	-77.778%
2026-06-18	0.1900	0.2000	0.1000	0.2000	+122.222%	12	675	-80.000%
2026-06-17	0.0900	0.0900	0.0900	0.0900	-52.632%	10	675	-55.556%
2026-06-16	0.1900	0.2000	0.1900	0.1900	+26.667%	7	675	-78.947%
2026-06-15	0.1200	0.1800	0.1200	0.1500	+25.000%	6	668	-73.333%
2026-06-11	0.1200	0.1200	0.1200	0.1200	-14.286%	44	668	-66.667%
2026-06-10	0.1400	0.1400	0.1400	0.1400	-6.667%	31	647	-71.429%
2026-06-04	0.3000	0.3000	0.1500	0.1500	-25.000%	2	616	-73.333%
2026-06-03	0.3000	0.3000	0.2000	0.2000	+5.263%	2	617	-80.000%
2026-06-02	0.3000	0.3500	0.1900	0.1900	+90.000%	6	617	-78.947%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-33.333%	25	616	-60.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-6.250%	3	591	-73.333%
2026-05-20	0.1700	0.1700	0.1600	0.1600	+6.667%	2	591	-75.000%
2026-05-19	0.1700	0.1700	0.1500	0.1500	0.000%	4	591	-73.333%
2026-05-18	0.1500	0.1500	0.1500	0.1500	+15.385%	1	591	-73.333%
2026-05-14	0.1300	0.1300	0.1300	0.1300	0.000%	2	591	-69.231%
2026-05-06	0.1300	0.1300	0.1300	0.1300	-27.778%	1	591	-69.231%
2026-05-05	0.1800	0.1800	0.1800	0.1800	-25.000%	1	592	-77.778%
2026-04-28	0.2400	0.2400	0.2400	0.2400	+9.091%	1	591	-83.333%
2026-04-24	0.2200	0.2200	0.2200	0.2200	+22.222%	10	591	-81.818%
2026-04-23	0.1800	0.1800	0.1800	0.1800	-10.000%	1	591	-77.778%
2026-04-22	0.2000	0.2000	0.2000	0.2000	-20.000%	1	591	-80.000%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+25.000%	1	591	-84.000%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-28.571%	200	591	-80.000%
2026-04-15	0.2800	0.2800	0.2800	0.2800	-6.667%	1	613	-85.714%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-16.667%	40	613	-86.667%
2026-04-10	0.3600	0.3600	0.3600	0.3600	-7.692%	40	613	-88.889%
2026-04-08	0.3900	0.3900	0.3900	0.3900	-17.021%	9	573	-89.744%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-14.545%	1	563	-91.489%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+7.843%	2	563	-92.727%
2026-03-27	0.5100	0.5100	0.5100	0.5100	+21.429%	1	561	-92.157%
2026-03-25	0.4200	0.4200	0.4200	0.4200	-6.667%	1	561	-90.476%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-2.174%	15	561	-91.111%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-2.128%	1	561	-91.304%
2026-03-19	0.5000	0.5000	0.4700	0.4700	+6.818%	11	561	-91.489%
2026-03-17	0.4400	0.4400	0.4400	0.4400	+10.000%	1	561	-90.909%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-23.077%	1	561	-90.000%
2026-03-13	0.4900	0.5200	0.4900	0.5200	+6.122%	9	560	-92.308%
2026-03-12	0.4900	0.4900	0.4900	0.4900	+4.255%	3	560	-91.837%
2026-03-11	0.4600	0.4700	0.4600	0.4700	-16.071%	5	560	-91.489%
2026-03-03	0.5100	0.5600	0.5100	0.5600	+19.149%	9	562	-92.857%
2026-02-27	0.4700	0.4700	0.4700	0.4700	+6.818%	3	562	-91.489%
2026-02-26	0.4600	0.4600	0.4400	0.4400	-12.000%	8	562	-90.909%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-9.091%	1	557	-92.000%
2026-02-17	0.5500	0.5500	0.5500	0.5500	-6.780%	6	557	-92.727%
2026-02-05	0.6400	0.6500	0.5900	0.5900	+34.091%	101	551	-93.220%
2026-02-02	0.4300	0.4400	0.4300	0.4400	+7.317%	18	451	-90.909%
2026-01-27	0.4400	0.4400	0.4100	0.4100	-2.381%	2	451	-90.244%
2026-01-21	0.4200	0.4200	0.4200	0.4200	-19.231%	1	451	-90.476%
2026-01-13	0.5200	0.5200	0.5200	0.5200	+1.961%	1	451	-92.308%
2026-01-12	0.5100	0.5100	0.5000	0.5100	-3.774%	3	451	-92.157%
2026-01-09	0.5300	0.5300	0.5300	0.5300	-10.169%	1	451	-92.453%
2026-01-07	0.5900	0.5900	0.5900	0.5900	-4.839%	1	451	-93.220%
2026-01-06	0.6200	0.6200	0.6200	0.6200	-3.125%	1	451	-93.548%
2026-01-02	0.6400	0.6400	0.6400	0.6400	-8.571%	1	450	-93.750%
2025-12-30	0.7000	0.7000	0.7000	0.7000	0.000%	5	450	-94.286%
2025-12-29	0.7000	0.7000	0.7000	0.7000	+4.478%	1	450	-94.286%
2025-12-26	0.6500	0.6700	0.6500	0.6700	-8.219%	113	451	-94.030%
2025-12-23	0.7400	0.7400	0.7300	0.7300	-5.195%	2	520	-94.521%
2025-12-22	0.7700	0.7900	0.7700	0.7700	-12.500%	7	520	-94.805%
2025-12-18	0.8800	0.8800	0.8800	0.8800	0.000%	3	520	-95.455%
2025-12-17	0.8800	0.8800	0.8800	0.8800	+6.024%	2	523	-95.455%
2025-12-15	0.8800	0.8800	0.8300	0.8300	-6.742%	2	521	-95.181%
2025-12-12	0.8900	0.8900	0.8900	0.8900	-4.301%	20	521	-95.506%
2025-12-10	0.9500	0.9500	0.9200	0.9300	-10.577%	40	541	-95.699%
2025-12-08	0.9600	1.0400	0.9600	1.0400	+4.000%	10	561	-96.154%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-2.913%	9	562	-96.000%
2025-12-03	1.0100	1.0300	1.0100	1.0300	-1.905%	21	562	-96.117%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-4.545%	20	542	-96.190%
2025-12-01	1.1100	1.1100	1.0900	1.1000	-4.348%	30	522	-96.364%
2025-11-26	1.1200	1.1500	1.1100	1.1500	-17.266%	21	533	-96.522%
2025-11-21	1.3600	1.3900	1.3600	1.3900	+8.594%	2	533	-97.122%
2025-11-19	1.2800	1.2800	1.2800	1.2800	+5.785%	1	532	-96.875%
2025-11-13	1.2100	1.2100	1.2100	1.2100	+7.080%	1	532	-96.694%
2025-11-12	1.1300	1.1300	1.1300	1.1300	-6.612%	50	531	-96.460%
2025-11-11	1.2100	1.2100	1.2100	1.2100	-0.820%	1	531	-96.694%
2025-11-10	1.2200	1.2200	1.2200	1.2200	-12.857%	20	531	-96.721%
2025-11-07	1.4000	1.4000	1.4000	1.4000	-6.667%	13	531	-97.143%
2025-11-06	1.5000	1.5000	1.5000	1.5000	+7.914%	1	519	-97.333%
2025-11-05	1.4500	1.4500	1.3600	1.3900	+13.934%	15	519	-97.122%
2025-10-29	1.1500	1.2200	1.1500	1.2200	+4.274%	2	510	-96.721%
2025-10-28	1.1300	1.1700	1.1300	1.1700	+17.000%	24	510	-96.581%
2025-10-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	510	-96.000%
2025-10-24	1.0000	1.0000	1.0000	1.0000	-9.910%	1	510	-96.000%
2025-10-23	1.1100	1.1100	1.1100	1.1100	-9.756%	1	509	-96.396%
2025-10-21	1.2300	1.2300	1.2300	1.2300	-3.906%	1	509	-96.748%
2025-10-17	1.2800	1.2800	1.2800	1.2800	-0.775%	1	508	-96.875%
2025-10-13	1.2900	1.2900	1.2900	1.2900	+3.200%	5	507	-96.899%
2025-10-07	1.1700	1.2500	1.1500	1.2500	+5.932%	16	520	-96.800%
2025-10-06	1.1800	1.1800	1.1800	1.1800	-2.479%	10	520	-96.610%
2025-10-02	1.1000	1.2100	1.1000	1.2100	+0.833%	26	520	-96.694%
2025-09-26	1.1900	1.2000	1.1900	1.2000	+1.695%	22	520	-96.667%
2025-09-23	1.1200	1.1800	1.1100	1.1800	+11.321%	230	520	-96.610%
2025-09-22	1.0600	1.0600	1.0600	1.0600	-0.935%	1	354	-96.226%
2025-09-17	1.0700	1.0700	1.0700	1.0700	-6.140%	20	354	-96.262%
2025-09-16	1.0900	1.1400	1.0900	1.1400	0.000%	21	334	-96.491%
2025-09-12	1.2100	1.2100	1.1400	1.1400	-10.938%	91	314	-96.491%
2025-09-09	1.2800	1.2800	1.2800	1.2800	-11.724%	10	245	-96.875%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-9.375%	3	235	-97.241%
2025-08-20	1.6000	1.6000	1.6000	1.6000	+12.676%	1	232	-97.500%
2025-08-19	1.4200	1.4200	1.4200	1.4200	-5.333%	10	233	-97.183%
2025-08-12	1.5000	1.5000	1.5000	1.5000	-2.597%	1	233	-97.333%
2025-08-11	1.5400	1.5400	1.5400	1.5400	-0.645%	60	234	-97.403%
2025-08-07	1.4900	1.5500	1.4600	1.5500	+3.333%	4	294	-97.419%
2025-08-06	1.5000	1.5000	1.5000	1.5000	-5.660%	2	292	-97.333%
2025-07-30	1.5300	1.5900	1.5300	1.5900	+3.247%	2	292	-97.484%
2025-07-29	1.5400	1.5400	1.5400	1.5400	-2.532%	2	292	-97.403%
2025-07-25	1.5800	1.5800	1.5800	1.5800	-3.067%	2	292	-97.468%
2025-07-24	1.6400	1.6400	1.5600	1.6300	+0.617%	31	292	-97.546%
2025-07-23	1.5900	1.6200	1.5900	1.6200	-1.818%	30	280	-97.531%
2025-07-22	1.6500	1.6500	1.6500	1.6500	-1.786%	55	280	-97.576%
2025-07-18	1.6800	1.6800	1.6800	1.6800	-1.176%	1	260	-97.619%
2025-07-16	1.7000	1.7000	1.7000	1.7000	-5.028%	1	260	-97.647%
2025-07-14	1.7900	1.7900	1.7900	1.7900	+0.562%	1	260	-97.765%
2025-07-10	1.7500	1.7800	1.7500	1.7800	-10.553%	46	260	-97.753%
2025-07-07	1.9900	1.9900	1.9900	1.9900	+6.417%	3	257	-97.990%
2025-07-03	2.0200	2.0200	1.8700	1.8700	-13.825%	2	254	-97.861%
2025-07-01	2.2100	2.2100	2.1700	2.1700	-0.459%	2	254	-98.157%
2025-06-25	2.2000	2.2000	2.1800	2.1800	+0.926%	2	255	-98.165%
2025-06-24	2.1600	2.1600	2.1600	2.1600	-5.263%	7	255	-98.148%
2025-06-23	2.2800	2.2800	2.2800	2.2800	-4.603%	1	255	-98.246%
2025-06-20	2.2900	2.4900	2.2900	2.3900	-5.534%	6	255	-98.326%
2025-06-12	2.5700	2.5700	2.5300	2.5300	-4.528%	2	256	-98.419%
2025-06-09	2.6900	2.6900	2.6500	2.6500	-6.690%	2	257	-98.491%
2025-06-06	3.0000	3.0000	2.8400	2.8400	+16.872%	10	257	-98.592%
2025-06-05	2.4100	2.4300	2.2900	2.4300	+8.000%	5	254	-98.354%
2025-06-04	2.2100	2.2500	2.2100	2.2500	+3.687%	6	254	-98.222%
2025-06-03	2.2300	2.2300	2.1700	2.1700	-6.466%	5	254	-98.157%
2025-06-02	2.3200	2.3200	2.3200	2.3200	-4.132%	10	250	-98.276%
2025-05-30	2.4200	2.4200	2.4200	2.4200	-0.412%	2	240	-98.347%
2025-05-28	2.4300	2.4300	2.4300	2.4300	-5.814%	6	239	-98.354%
2025-05-23	2.6500	2.6500	2.5800	2.5800	+1.176%	4	231	-98.450%
2025-05-22	2.6300	2.6300	2.5500	2.5500	+6.250%	2	231	-98.431%
2025-05-20	2.5200	2.5900	2.4000	2.4000	-7.692%	5	231	-98.333%
2025-05-19	2.6000	2.6000	2.6000	2.6000	+1.167%	3	231	-98.462%
2025-05-16	2.5700	2.5700	2.5700	2.5700	-2.652%	2	228	-98.444%
2025-05-13	2.6200	2.6400	2.5500	2.6400	-5.036%	5	227	-98.485%
2025-05-12	2.8000	2.8000	2.7800	2.7800	-14.462%	9	228	-98.561%
2025-05-09	3.3400	3.3400	3.2500	3.2500	-3.846%	16	226	-98.769%
2025-05-08	3.3800	3.3800	3.3800	3.3800	-4.789%	1	227	-98.817%
2025-05-07	3.5500	3.5500	3.5500	3.5500	-1.389%	1	227	-98.873%
2025-05-02	3.7100	3.7100	3.6000	3.6000	-5.263%	8	226	-98.889%
2025-04-29	3.9000	3.9000	3.8000	3.8000	0.000%	6	229	-98.947%
2025-04-28	3.8700	3.8700	3.8000	3.8000	0.000%	2	226	-98.947%
2025-04-25	3.8000	3.8000	3.8000	3.8000	-13.636%	6	226	-98.947%
2025-04-24	4.5000	4.5000	4.4000	4.4000	-4.348%	2	226	-99.091%
2025-04-23	4.6000	4.7000	4.6000	4.6000	-14.019%	7	225	-99.130%
2025-04-22	5.2900	5.3500	5.2500	5.3500	-6.957%	4	225	-99.252%
2025-04-21	5.8500	5.8500	5.7500	5.7500	+7.477%	3	225	-99.304%
2025-04-17	5.3500	5.3500	5.3500	5.3500	-6.957%	1	223	-99.252%
2025-04-16	5.7500	5.7500	5.7500	5.7500	+10.577%	4	223	-99.304%
2025-04-14	5.1500	5.2000	5.1500	5.2000	-9.565%	4	223	-99.231%
2025-04-10	5.7500	5.7500	5.7500	5.7500	+3.604%	1	223	-99.304%
2025-04-09	5.5500	5.5500	5.5500	5.5500	-10.484%	1	223	-99.279%
2025-04-08	6.2000	6.2000	6.2000	6.2000	-11.555%	15	223	-99.355%
2025-04-07	7.0400	7.0400	7.0100	7.0100	+8.682%	47	223	-99.429%
2025-04-04	5.9500	6.4500	5.9500	6.4500	+30.040%	32	179	-99.380%
2025-04-03	4.7500	4.9800	4.7500	4.9600	+0.202%	21	176	-99.194%
2025-04-01	5.0500	5.1000	4.8000	4.9500	-9.174%	13	175	-99.192%
2025-03-31	5.4500	5.4500	5.4500	5.4500	+9.658%	2	170	-99.266%
2025-03-28	4.9700	4.9700	4.9700	4.9700	-5.871%	2	170	-99.195%
2025-03-20	5.2800	5.2800	5.2800	5.2800	-2.222%	2	170	-99.242%
2025-03-19	5.4500	5.4500	5.4000	5.4000	-8.629%	96	168	-99.259%
2025-03-18	5.9400	5.9400	5.9100	5.9100	+10.467%	5	73	-99.323%
2025-03-14	5.3500	5.3500	5.3500	5.3500	-0.926%	4	71	-99.252%
2025-03-12	5.4500	5.4500	5.4000	5.4000	-13.600%	73	69	-99.259%
2025-03-11	6.2500	6.2500	6.2500	6.2500	-2.344%	10	26	-99.360%
2025-03-10	4.6500	6.4500	4.6500	6.4000	+44.470%	16	16	-99.375%
2025-03-07	4.4300	4.4300	4.4300	4.4300	+12.152%	2	10	-99.097%
2025-03-04	3.9000	4.5500	3.9000	3.9500	0.000%	10	10	-98.987%