Dark

TSLA20260918P90
TSLA Sep 18 2026 90.00 Put (TSLA260918P00090000)
option OPRA

EOD

Jul 30, 2026

0.0600-14.286%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0600	0.0600	0.0600	0.0600	-14.286%	10	3,393	0.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,393	-14.286%
2026-07-28	0.1000	0.1000	0.0600	0.0700	-12.500%	12	3,393	-14.286%
2026-07-27	0.1000	0.1000	0.0600	0.0800	-20.000%	23	3,390	-25.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	+42.857%	1	3,370	-40.000%
2026-07-23	0.0600	0.0700	0.0600	0.0700	-30.000%	2	3,370	-14.286%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,371	-40.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-9.091%	3	3,372	-40.000%
2026-06-26	0.1100	0.1100	0.1100	0.1100	-26.667%	1	3,372	-45.455%
2026-06-24	0.1500	0.1500	0.1400	0.1500	0.000%	51	3,372	-60.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,383	-60.000%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-15.000%	2	3,383	-64.706%
2026-06-18	0.2200	0.2200	0.1600	0.2000	+25.000%	6	3,384	-70.000%
2026-06-17	0.2000	0.2100	0.1200	0.1600	+6.667%	33	3,384	-62.500%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-16.667%	1	3,384	-60.000%
2026-06-15	0.1400	0.2300	0.1400	0.1800	+12.500%	4	3,381	-66.667%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-20.000%	10	3,381	-62.500%
2026-06-11	0.1900	0.2100	0.1900	0.2000	+11.111%	50	3,381	-70.000%
2026-06-05	0.1900	0.1900	0.1500	0.1800	+80.000%	350	3,381	-66.667%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-33.333%	3	3,406	-40.000%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,406	-60.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	5	3,405	-64.706%
2026-05-27	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,410	-66.667%
2026-05-22	0.2600	0.2700	0.1500	0.1500	-37.500%	132	3,410	-60.000%
2026-05-21	0.2400	0.2400	0.2400	0.2400	+9.091%	21	3,399	-75.000%
2026-05-20	0.4000	0.4000	0.2200	0.2200	-15.385%	2	3,399	-72.727%
2026-05-19	0.2600	0.2600	0.2600	0.2600	+44.444%	1	3,403	-76.923%
2026-05-18	0.2000	0.2000	0.1800	0.1800	-10.000%	3	3,403	-66.667%
2026-05-15	0.2200	0.2200	0.2000	0.2000	-9.091%	9	3,403	-70.000%
2026-05-14	0.2200	0.2200	0.2200	0.2200	-4.348%	1	3,401	-72.727%
2026-05-08	0.2300	0.2300	0.2300	0.2300	+4.545%	3	3,400	-73.913%
2026-05-06	0.2200	0.2200	0.2200	0.2200	+4.762%	1	3,400	-72.727%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-16.000%	1	3,400	-71.429%
2026-05-04	0.2200	0.2500	0.2200	0.2500	+56.250%	2	3,399	-76.000%
2026-05-01	0.1600	0.1600	0.1600	0.1600	-48.387%	1	3,397	-62.500%
2026-04-24	0.3100	0.3100	0.3100	0.3100	+6.897%	1	3,397	-80.645%
2026-04-23	0.2500	0.2900	0.2500	0.2900	-6.452%	68	3,398	-79.310%
2026-04-22	0.2700	0.3100	0.2700	0.3100	-3.125%	2	3,382	-80.645%
2026-04-21	0.3200	0.3200	0.3200	0.3200	+10.345%	1	3,381	-81.250%
2026-04-17	0.2900	0.2900	0.2900	0.2900	-19.444%	20	3,380	-79.310%
2026-04-16	0.3600	0.3600	0.3600	0.3600	+12.500%	1	3,400	-83.333%
2026-04-15	0.3100	0.3200	0.3100	0.3200	-36.000%	9	3,400	-81.250%
2026-04-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,400	-88.000%
2026-04-09	0.5200	0.5200	0.5000	0.5000	-13.793%	6	3,400	-88.000%
2026-04-07	0.6000	0.6000	0.5800	0.5800	+5.455%	7	3,394	-89.655%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-1.786%	5	3,399	-89.091%
2026-04-02	0.6000	0.6100	0.5600	0.5600	+12.000%	3	3,395	-89.286%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-28.571%	30	3,395	-88.000%
2026-03-30	0.7000	0.7000	0.7000	0.7000	+9.375%	1	3,395	-91.429%
2026-03-27	0.6400	0.6400	0.6400	0.6400	+14.286%	1	3,394	-90.625%
2026-03-25	0.5600	0.5600	0.5600	0.5600	-3.448%	1	3,394	-89.286%
2026-03-24	0.5700	0.5800	0.5700	0.5800	+7.407%	10	3,394	-89.655%
2026-03-17	0.5400	0.5400	0.5400	0.5400	-8.475%	1,000	3,394	-88.889%
2026-03-16	0.5900	0.5900	0.5900	0.5900	-7.813%	1	2,557	-89.831%
2026-03-13	0.6000	0.6400	0.6000	0.6400	-7.246%	10	2,557	-90.625%
2026-03-06	0.6900	0.6900	0.6900	0.6900	+15.000%	4	2,557	-91.304%
2026-03-05	0.6000	0.6000	0.6000	0.6000	+1.695%	44	2,553	-90.000%
2026-03-04	0.5900	0.5900	0.5900	0.5900	-13.235%	1	2,596	-89.831%
2026-03-03	0.6600	0.6800	0.6600	0.6800	+11.475%	6	2,596	-91.176%
2026-02-27	0.6100	0.6100	0.6100	0.6100	+7.018%	1	2,590	-90.164%
2026-02-26	0.6000	0.6000	0.5700	0.5700	-13.636%	12	2,589	-89.474%
2026-02-23	0.6600	0.6600	0.6600	0.6600	-8.333%	1	2,580	-90.909%
2026-02-17	0.7200	0.7200	0.7200	0.7200	0.000%	4	2,579	-91.667%
2026-02-13	0.7200	0.7200	0.7200	0.7200	-1.370%	4	2,575	-91.667%
2026-02-06	0.7300	0.7300	0.7300	0.7300	-3.947%	1	2,575	-91.781%
2026-02-05	0.7200	0.8300	0.7200	0.7600	+16.923%	18	2,574	-92.105%
2026-02-03	0.6500	0.6500	0.6500	0.6500	+10.169%	1,000	2,563	-90.769%
2026-02-02	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,843	-89.831%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+15.385%	1	1,843	-90.000%
2026-01-22	0.5000	0.5200	0.5000	0.5200	-1.887%	8	1,843	-88.462%
2026-01-21	0.6000	0.6000	0.5300	0.5300	-8.621%	2	1,849	-88.679%
2026-01-20	0.5900	0.5900	0.5800	0.5800	-1.695%	12	1,849	-89.655%
2026-01-16	0.6100	0.6100	0.5900	0.5900	-7.813%	12	1,827	-89.831%
2026-01-15	0.6400	0.6400	0.6400	0.6400	-4.478%	1	1,827	-90.625%
2026-01-13	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,826	-91.045%
2026-01-09	0.7100	0.7100	0.6900	0.6900	-5.479%	4	1,826	-91.304%
2026-01-07	0.7300	0.7300	0.7300	0.7300	-7.595%	3	1,823	-91.781%
2026-01-06	0.8200	0.8200	0.7900	0.7900	-5.952%	19	1,823	-92.405%
2026-01-05	0.8400	0.8400	0.8400	0.8400	0.000%	8	1,796	-92.857%
2026-01-02	0.8700	0.8900	0.8400	0.8400	-4.545%	24	1,796	-92.857%
2025-12-30	0.8800	0.8800	0.8800	0.8800	0.000%	2	1,795	-93.182%
2025-12-29	0.8700	0.8800	0.8700	0.8800	+6.024%	3	1,795	-93.182%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-6.742%	1	1,795	-92.771%
2025-12-24	0.9000	0.9300	0.8900	0.8900	-5.319%	32	1,784	-93.258%
2025-12-22	0.9500	1.0000	0.9300	0.9400	-9.615%	715	1,784	-93.617%
2025-12-19	1.0300	1.0400	1.0000	1.0400	+0.971%	7	1,477	-94.231%
2025-12-18	1.0500	1.0700	1.0300	1.0300	-7.207%	51	1,476	-94.175%
2025-12-16	1.1100	1.1100	1.1100	1.1100	0.000%	50	1,475	-94.595%
2025-12-15	1.1400	1.1400	1.1100	1.1100	-3.478%	42	1,475	-94.595%
2025-12-12	1.1400	1.1900	1.1400	1.1500	+4.545%	82	1,473	-94.783%
2025-12-11	1.1600	1.1600	1.1000	1.1000	-4.348%	13	1,471	-94.545%
2025-12-10	1.2100	1.2100	1.1300	1.1500	-6.504%	52	1,471	-94.783%
2025-12-08	1.2300	1.2300	1.2300	1.2300	-2.381%	1	1,472	-95.122%
2025-12-05	1.2600	1.2600	1.2600	1.2600	-3.817%	1	1,472	-95.238%
2025-12-04	1.3100	1.3100	1.3100	1.3100	-2.963%	20	1,471	-95.420%
2025-12-02	1.3500	1.3500	1.3500	1.3500	+0.746%	8	1,451	-95.556%
2025-11-26	1.3400	1.3400	1.3400	1.3400	-10.067%	10	1,453	-95.522%
2025-11-25	1.4900	1.4900	1.4900	1.4900	-0.667%	5	1,453	-95.973%
2025-11-24	1.4600	1.5000	1.4600	1.5000	-4.459%	6	1,458	-96.000%
2025-11-19	1.5700	1.5700	1.5700	1.5700	-1.875%	1	1,453	-96.178%
2025-11-18	1.6000	1.6000	1.6000	1.6000	-1.840%	10	1,452	-96.250%
2025-11-14	1.6300	1.6300	1.6300	1.6300	+8.667%	2	1,442	-96.319%
2025-11-11	1.4900	1.5000	1.4900	1.5000	-0.662%	2	1,444	-96.000%
2025-11-10	1.5300	1.5400	1.4900	1.5100	-9.581%	31	1,445	-96.026%
2025-11-07	1.7500	1.7500	1.6700	1.6700	-1.765%	48	1,445	-96.407%
2025-11-05	1.7700	1.7700	1.7000	1.7000	+11.111%	222	1,464	-96.471%
2025-11-04	1.5400	1.5400	1.5300	1.5300	-2.548%	20	1,255	-96.078%
2025-10-31	1.5200	1.5700	1.5200	1.5700	+8.276%	23	1,241	-96.178%
2025-10-29	1.4200	1.4500	1.4200	1.4500	+16.000%	2	1,219	-95.862%
2025-10-27	1.2500	1.2500	1.2500	1.2500	-3.101%	5	1,223	-95.200%
2025-10-24	1.2900	1.2900	1.2900	1.2900	-6.522%	20	1,223	-95.349%
2025-10-01	1.3800	1.3800	1.3800	1.3800	+1.471%	1	1,223	-95.652%
2025-09-18	1.3600	1.3600	1.3600	1.3600	+2.256%	1	1,222	-95.588%
2025-09-17	1.3300	1.3300	1.3300	1.3300	-0.746%	600	1,223	-95.489%
2025-09-15	1.3300	1.3400	1.3200	1.3400	-9.459%	400	623	-95.522%
2025-09-12	1.4800	1.4800	1.4800	1.4800	-17.778%	2	247	-95.946%
2025-09-02	1.8000	1.8000	1.8000	1.8000	+2.273%	2	247	-96.667%
2025-08-26	1.7600	1.7600	1.7600	1.7600	-4.348%	3	247	-96.591%
2025-08-25	1.8400	1.8400	1.8400	1.8400	-5.641%	1	247	-96.739%
2025-08-21	1.9500	1.9500	1.9500	1.9500	+8.939%	1	247	-96.923%
2025-08-18	1.8500	1.8500	1.7900	1.7900	-1.648%	18	248	-96.648%
2025-08-15	1.8100	1.8200	1.8100	1.8200	-1.087%	2	257	-96.703%
2025-08-13	1.8300	1.8400	1.8300	1.8400	-0.541%	15	257	-96.739%
2025-08-12	1.8500	1.8500	1.8500	1.8500	-5.128%	2	258	-96.757%
2025-08-08	1.9500	1.9500	1.9500	1.9500	0.000%	2	260	-96.923%
2025-08-07	1.9500	1.9500	1.9500	1.9500	+2.632%	1	262	-96.923%
2025-07-31	1.8900	1.9000	1.8900	1.9000	-2.062%	80	262	-96.842%
2025-07-30	1.9600	1.9600	1.9400	1.9400	-3.000%	30	237	-96.907%
2025-07-25	1.9900	2.0100	1.9700	2.0000	-2.439%	22	237	-97.000%
2025-07-23	2.0500	2.0500	2.0500	2.0500	-5.093%	1	228	-97.073%
2025-07-18	2.1100	2.1600	2.1100	2.1600	-5.677%	2	229	-97.222%
2025-07-14	2.2900	2.2900	2.2900	2.2900	-2.966%	1	229	-97.380%
2025-07-09	2.3700	2.3900	2.3500	2.3600	-5.976%	167	228	-97.458%
2025-07-02	2.5600	2.5600	2.5100	2.5100	-7.721%	2	362	-97.610%
2025-07-01	2.9900	2.9900	2.7200	2.7200	+4.615%	2	363	-97.794%
2025-06-27	2.6000	2.6000	2.6000	2.6000	-2.622%	1	361	-97.692%
2025-06-24	2.6500	2.6700	2.6500	2.6700	-4.643%	9	360	-97.753%
2025-06-23	2.8000	2.8000	2.8000	2.8000	-9.677%	1	354	-97.857%
2025-06-20	2.9000	3.1000	2.9000	3.1000	-3.125%	8	353	-98.065%
2025-06-17	3.1500	3.2300	3.1500	3.2000	+5.960%	11	349	-98.125%
2025-06-16	3.0200	3.0200	3.0200	3.0200	-5.625%	20	342	-98.013%
2025-06-13	3.0900	3.2000	3.0900	3.2000	+1.587%	64	333	-98.125%
2025-06-12	3.1500	3.1500	3.1500	3.1500	-3.077%	6	303	-98.095%
2025-06-11	3.3000	3.3000	3.2500	3.2500	-12.162%	6	309	-98.154%
2025-06-06	3.8500	3.8500	3.7000	3.7000	-11.905%	8	303	-98.378%
2025-06-05	3.4500	4.4500	3.4500	4.2000	+48.936%	4	300	-98.571%
2025-06-04	2.8200	2.8200	2.8200	2.8200	-8.143%	2	302	-97.872%
2025-06-02	3.0600	3.0900	3.0500	3.0700	+1.656%	150	302	-98.046%
2025-05-27	3.0200	3.0200	3.0200	3.0200	-4.127%	10	170	-98.013%
2025-05-21	3.1500	3.1500	3.1500	3.1500	-4.545%	5	174	-98.095%
2025-05-20	3.3000	3.3000	3.3000	3.3000	0.000%	50	169	-98.182%
2025-05-14	3.3000	3.3000	3.3000	3.3000	-6.250%	2	119	-98.182%
2025-05-12	3.5400	3.5500	3.5200	3.5200	-15.181%	3	119	-98.295%
2025-05-09	4.1200	4.1900	4.1200	4.1500	-10.753%	26	118	-98.554%
2025-05-06	4.7300	4.7300	4.6500	4.6500	-1.483%	4	119	-98.710%
2025-05-05	4.7500	4.8500	4.7200	4.7200	+0.855%	3	117	-98.729%
2025-05-02	4.6800	4.6800	4.6800	4.6800	-1.887%	4	115	-98.718%
2025-04-28	4.9000	5.0500	4.7700	4.7700	-3.636%	7	117	-98.742%
2025-04-25	4.9500	4.9500	4.9500	4.9500	-17.500%	2	116	-98.788%
2025-04-23	5.8900	6.0000	5.8200	6.0000	-13.043%	20	115	-99.000%
2025-04-22	6.9000	6.9000	6.9000	6.9000	+1.471%	2	99	-99.130%
2025-04-17	6.9500	6.9500	6.8000	6.8000	+5.919%	5	94	-99.118%
2025-04-15	6.4200	6.4200	6.4200	6.4200	-12.653%	25	94	-99.065%
2025-04-14	7.3500	7.3500	7.3500	7.3500	-3.289%	1	69	-99.184%
2025-04-10	7.6000	7.6000	7.6000	7.6000	+1.333%	5	68	-99.211%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-26.108%	1	68	-99.200%
2025-04-07	10.1500	10.1500	10.1500	10.1500	+23.030%	1	68	-99.409%
2025-04-04	7.8800	8.2500	7.8500	8.2500	+34.804%	100	67	-99.273%
2025-04-01	6.0100	6.1500	5.9500	6.1200	-3.011%	13	28	-99.020%
2025-03-28	6.3100	6.3100	6.3100	6.3100	+3.612%	2	25	-99.049%
2025-03-26	6.0900	6.0900	6.0900	6.0900	+5.913%	6	25	-99.015%
2025-03-25	5.7500	5.7500	5.7500	5.7500	+1.232%	5	25	-98.957%
2025-03-24	5.7900	5.7900	5.6700	5.6800	-12.210%	8	20	-98.944%
2025-03-21	6.4700	6.4700	6.4700	6.4700	-4.148%	12	16	-99.073%
2025-03-20	6.7500	6.7500	6.7500	6.7500	-5.594%	2	10	-99.111%
2025-03-18	7.1500	7.1500	7.1500	7.1500	+4.380%	2	8	-99.161%
2025-03-12	6.8500	6.8500	6.8500	6.8500	+8.730%	2	10	-99.124%
2025-03-10	6.3000	6.3000	6.3000	6.3000	+18.868%	1	9	-99.048%
2025-03-04	5.3000	5.3000	5.3000	5.3000	+17.778%	1	8	-98.868%
2025-03-03	4.5000	4.5000	4.5000	4.5000	+5.386%	5	7	-98.667%
2025-02-28	4.2700	4.2700	4.2700	4.2700	+1.667%	4	7	-98.595%
2025-02-27	4.2000	4.2000	4.2000	4.2000	0.000%	5	5	-98.571%