Dark

TSLA20261218P20
TSLA Dec 18 2026 20.00 Put (TSLA261218P00020000)
option OPRA

Inactive

Jul 8, 2026

0.0200-84.615%(-0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0300	0.0300	0.0200	0.0200	-84.615%	7	2,270	0.000%
2026-06-25	0.0800	0.1300	0.0800	0.1300	+160.000%	32	2,270	-84.615%
2026-06-24	0.0800	0.0900	0.0500	0.0500	+25.000%	32	2,301	-60.000%
2026-06-15	0.0400	0.0400	0.0400	0.0400	-55.556%	6	2,275	-50.000%
2026-06-10	0.0800	0.0900	0.0800	0.0900	+125.000%	3	2,275	-77.778%
2026-05-20	0.0400	0.0400	0.0400	0.0400	-63.636%	1	2,273	-50.000%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+120.000%	38	2,273	-81.818%
2026-05-13	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,249	-60.000%
2026-05-11	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,249	-66.667%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-16.667%	38	2,251	-60.000%
2026-04-22	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,236	-66.667%
2026-04-16	0.0700	0.0700	0.0700	0.0700	+40.000%	1	2,237	-71.429%
2026-04-13	0.0600	0.0600	0.0500	0.0500	-16.667%	19	2,236	-60.000%
2026-04-09	0.0700	0.0700	0.0600	0.0600	-14.286%	23	2,236	-66.667%
2026-04-08	0.0700	0.0700	0.0700	0.0700	0.000%	5	2,232	-71.429%
2026-04-07	0.0700	0.0700	0.0700	0.0700	0.000%	3	2,232	-71.429%
2026-03-24	0.0700	0.0700	0.0700	0.0700	-22.222%	17	2,235	-71.429%
2026-03-12	0.0900	0.0900	0.0900	0.0900	-25.000%	3	2,229	-77.778%
2026-03-10	0.1200	0.1300	0.1200	0.1200	0.000%	81	2,229	-83.333%
2026-03-09	0.1300	0.1300	0.1200	0.1200	+300.000%	21	2,175	-83.333%
2026-03-03	0.0500	0.0500	0.0300	0.0300	-66.667%	11	2,183	-33.333%
2026-03-02	0.0900	0.0900	0.0900	0.0900	+12.500%	10	2,173	-77.778%
2026-02-27	0.0800	0.0800	0.0800	0.0800	+33.333%	300	2,163	-75.000%
2026-02-18	0.0600	0.0600	0.0600	0.0600	+50.000%	4	2,065	-66.667%
2026-01-26	0.0400	0.0400	0.0400	0.0400	-55.556%	1	2,064	-50.000%
2026-01-23	0.0500	0.1600	0.0500	0.0900	+50.000%	3	2,065	-77.778%
2026-01-20	0.0600	0.0600	0.0600	0.0600	-40.000%	1	2,066	-66.667%
2026-01-14	0.1000	0.1000	0.1000	0.1000	+100.000%	30	2,066	-80.000%
2026-01-12	0.0600	0.0600	0.0500	0.0500	-54.545%	732	2,066	-60.000%
2026-01-06	0.1100	0.1100	0.1100	0.1100	+10.000%	20	1,737	-81.818%
2026-01-02	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,737	-80.000%
2025-12-31	0.0900	0.0900	0.0900	0.0900	-10.000%	15	1,736	-77.778%
2025-12-29	0.1000	0.1000	0.1000	0.1000	0.000%	30	1,736	-80.000%
2025-12-26	0.1000	0.1000	0.1000	0.1000	-16.667%	10	1,736	-80.000%
2025-12-23	0.1200	0.1200	0.1200	0.1200	+20.000%	10	1,726	-83.333%
2025-12-22	0.1100	0.1100	0.1000	0.1000	-9.091%	54	1,716	-80.000%
2025-12-17	0.1200	0.1200	0.1100	0.1100	+10.000%	26	1,722	-81.818%
2025-12-16	0.1000	0.1000	0.1000	0.1000	0.000%	85	1,696	-80.000%
2025-12-12	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,611	-80.000%
2025-12-08	0.1200	0.1200	0.1000	0.1000	-47.368%	290	1,611	-80.000%
2025-11-20	0.1900	0.1900	0.1900	0.1900	+5.556%	80	1,322	-89.474%
2025-11-18	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,322	-88.889%
2025-11-17	0.2000	0.2000	0.2000	0.2000	+42.857%	1	1,321	-90.000%
2025-11-10	0.1400	0.1400	0.1400	0.1400	-12.500%	2	1,321	-85.714%
2025-11-05	0.2000	0.2000	0.1600	0.1600	-15.789%	81	1,321	-87.500%
2025-11-04	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,375	-89.474%
2025-10-29	0.1400	0.1600	0.1400	0.1600	+14.286%	2	1,374	-87.500%
2025-10-27	0.1400	0.1400	0.1400	0.1400	+7.692%	60	1,314	-85.714%
2025-10-24	0.3000	0.3000	0.1000	0.1300	+8.333%	13	1,314	-84.615%
2025-10-23	0.1200	0.1200	0.1200	0.1200	0.000%	85	1,303	-83.333%
2025-10-21	0.1300	0.1300	0.1200	0.1200	-33.333%	16	1,287	-83.333%
2025-10-16	0.1800	0.1800	0.1800	0.1800	-10.000%	3	1,286	-88.889%
2025-10-13	0.1500	0.2000	0.1500	0.2000	+33.333%	2	1,283	-90.000%
2025-10-10	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,283	-86.667%
2025-10-09	0.1100	0.1600	0.1100	0.1500	+7.143%	32	1,285	-86.667%
2025-10-08	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,255	-85.714%
2025-10-07	0.1100	0.1700	0.1100	0.1700	+21.429%	2	1,255	-88.235%
2025-10-06	0.1200	0.1800	0.1200	0.1400	-22.222%	8	1,255	-85.714%
2025-10-03	0.1500	0.1800	0.1500	0.1800	+63.636%	2	1,253	-88.889%
2025-09-19	0.1100	0.1100	0.1100	0.1100	-26.667%	2	1,253	-81.818%
2025-09-17	0.1500	0.1500	0.1500	0.1500	+15.385%	15	1,252	-86.667%
2025-09-16	0.1600	0.1600	0.1300	0.1300	-13.333%	55	1,252	-84.615%
2025-09-15	0.1500	0.1500	0.1500	0.1500	-21.053%	2	1,254	-86.667%
2025-09-08	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,254	-89.474%
2025-08-28	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,253	-89.474%
2025-08-26	0.1700	0.2100	0.1600	0.1700	-10.526%	11	1,252	-88.235%
2025-08-25	0.2000	0.2000	0.1900	0.1900	-13.636%	2	1,247	-89.474%
2025-08-22	0.2200	0.2200	0.2200	0.2200	+15.789%	1	1,247	-90.909%
2025-08-19	0.1900	0.1900	0.1900	0.1900	+18.750%	20	1,247	-89.474%
2025-08-18	0.1600	0.1600	0.1600	0.1600	-23.810%	5	1,267	-87.500%
2025-08-04	0.2100	0.2100	0.2100	0.2100	-16.000%	3	1,267	-90.476%
2025-07-22	0.1900	0.2500	0.1900	0.2500	-3.846%	4	1,264	-92.000%
2025-07-14	0.2600	0.2600	0.2600	0.2600	+30.000%	278	1,264	-92.308%
2025-07-10	0.2000	0.2000	0.2000	0.2000	-23.077%	400	1,259	-90.000%
2025-07-01	0.2600	0.2600	0.2600	0.2600	-10.345%	1	886	-92.308%
2025-06-27	0.2900	0.2900	0.2900	0.2900	+3.571%	21	885	-93.103%
2025-06-23	0.2800	0.2800	0.2800	0.2800	-3.448%	1	864	-92.857%
2025-06-20	0.2900	0.2900	0.2900	0.2900	-17.143%	40	863	-93.103%
2025-06-16	0.3200	0.3500	0.3200	0.3500	+12.903%	2	843	-94.286%
2025-06-13	0.3100	0.3100	0.3100	0.3100	-3.125%	4	843	-93.548%
2025-06-12	0.3300	0.3300	0.3200	0.3200	-15.789%	2	843	-93.750%
2025-06-06	0.3800	0.3800	0.3400	0.3800	-7.317%	126	843	-94.737%
2025-06-05	0.3300	0.4100	0.3300	0.4100	+41.379%	9	841	-95.122%
2025-05-30	0.2900	0.2900	0.2900	0.2900	+11.538%	2	838	-93.103%
2025-05-27	0.2600	0.2600	0.2600	0.2600	-21.212%	20	838	-92.308%
2025-05-12	0.3300	0.3300	0.3300	0.3300	-10.811%	1	844	-93.939%
2025-05-09	0.3700	0.3700	0.3700	0.3700	0.000%	6	843	-94.595%
2025-05-08	0.4000	0.4000	0.3600	0.3700	-7.500%	70	846	-94.595%
2025-05-07	0.4200	0.4200	0.4000	0.4000	-2.439%	13	848	-95.000%
2025-05-06	0.4200	0.4200	0.4100	0.4100	-8.889%	2	854	-95.122%
2025-05-02	0.4500	0.4500	0.4500	0.4500	-2.174%	2	854	-95.556%
2025-05-01	0.4600	0.4700	0.4600	0.4600	+2.222%	9	855	-95.652%
2025-04-30	0.4500	0.4500	0.4500	0.4500	-10.000%	20	860	-95.556%
2025-04-25	0.5000	0.5000	0.5000	0.5000	-12.281%	20	860	-96.000%
2025-04-23	0.5300	0.5700	0.5300	0.5700	-13.636%	55	870	-96.491%
2025-04-21	0.6600	0.6600	0.6600	0.6600	+3.125%	1	874	-96.970%
2025-04-14	0.6400	0.6400	0.6400	0.6400	-16.883%	3	874	-96.875%
2025-04-10	0.8000	0.8000	0.7500	0.7700	-17.204%	102	871	-97.403%
2025-04-09	0.9100	0.9300	0.9100	0.9300	+3.333%	2	769	-97.849%
2025-04-08	0.8000	0.9000	0.8000	0.9000	+12.500%	5	769	-97.778%
2025-04-07	0.8700	0.8700	0.8000	0.8000	+1.266%	14	765	-97.500%
2025-04-04	0.7100	0.8300	0.7100	0.7900	+33.898%	26	761	-97.468%
2025-04-03	0.5900	0.5900	0.5900	0.5900	-4.839%	2	761	-96.610%
2025-04-02	0.6300	0.6300	0.6100	0.6200	+3.333%	3	757	-96.774%
2025-04-01	0.6000	0.6200	0.6000	0.6000	-13.043%	15	757	-96.667%
2025-03-31	0.6700	0.6900	0.6700	0.6900	+6.154%	7	767	-97.101%
2025-03-28	0.6300	0.6500	0.6300	0.6500	+3.175%	228	771	-96.923%
2025-03-26	0.6000	0.6400	0.6000	0.6300	-7.353%	11	771	-96.825%
2025-03-21	0.6900	0.6900	0.6300	0.6800	0.000%	140	770	-97.059%
2025-03-20	0.6700	0.6800	0.6500	0.6800	+7.937%	7	708	-97.059%
2025-03-19	0.6500	0.6500	0.6300	0.6300	-4.545%	2	707	-96.825%
2025-03-18	0.7000	0.7000	0.6600	0.6600	+8.197%	5	705	-96.970%
2025-03-17	0.6900	0.6900	0.6100	0.6100	-7.576%	20	700	-96.721%
2025-03-14	0.6500	0.6600	0.6500	0.6600	-7.042%	4	681	-96.970%
2025-03-13	0.7100	0.7100	0.7000	0.7100	-4.054%	6	675	-97.183%
2025-03-12	0.7000	0.7400	0.7000	0.7400	-2.632%	12	675	-97.297%
2025-03-11	0.7500	0.7600	0.7500	0.7600	0.000%	3	663	-97.368%
2025-03-10	0.6000	0.7900	0.6000	0.7600	+31.034%	28	662	-97.368%
2025-03-07	0.6000	0.6000	0.5600	0.5800	+9.434%	6	651	-96.552%
2025-03-06	0.5300	0.5300	0.5300	0.5300	-3.636%	2	651	-96.226%
2025-03-04	0.5500	0.5500	0.5500	0.5500	+7.843%	13	651	-96.364%
2025-03-03	0.4800	0.5100	0.4800	0.5100	+15.909%	6	638	-96.078%
2025-02-28	0.5000	0.5000	0.3900	0.4400	-2.222%	506	638	-95.455%
2025-02-27	0.4500	0.4500	0.4500	0.4500	+45.161%	5	389	-95.556%
2025-02-19	0.3100	0.3100	0.3100	0.3100	-11.429%	105	384	-93.548%
2025-02-14	0.3500	0.3500	0.3500	0.3500	0.000%	30	311	-94.286%
2025-01-29	0.3600	0.3600	0.3500	0.3500	-2.778%	67	311	-94.286%
2025-01-28	0.3600	0.3600	0.3600	0.3600	+16.129%	2	353	-94.444%
2025-01-07	0.3100	0.3100	0.3100	0.3100	-8.824%	1	354	-93.548%
2025-01-03	0.3700	0.3700	0.3400	0.3400	-15.000%	4	354	-94.118%
2024-12-20	0.4000	0.4000	0.4000	0.4000	+37.931%	1	354	-95.000%
2024-12-11	0.2900	0.2900	0.2900	0.2900	-32.558%	1	354	-93.103%
2024-12-09	0.4100	0.4300	0.4100	0.4300	+7.500%	10	354	-95.349%
2024-12-06	0.3700	0.4000	0.3700	0.4000	+81.818%	24	344	-95.000%
2024-12-05	0.2200	0.2200	0.2200	0.2200	-40.541%	30	332	-90.909%
2024-12-04	0.3700	0.3700	0.3700	0.3700	+37.037%	10	323	-94.595%
2024-12-02	0.2700	0.2700	0.2700	0.2700	-22.857%	45	323	-92.593%
2024-11-21	0.3500	0.3500	0.3500	0.3500	+6.061%	5	332	-94.286%
2024-11-19	0.3300	0.3300	0.3300	0.3300	+6.452%	5	332	-93.939%
2024-11-18	0.3100	0.3100	0.3100	0.3100	+3.333%	5	327	-93.548%
2024-11-13	0.3500	0.3500	0.3000	0.3000	+11.111%	15	323	-93.333%
2024-11-12	0.2700	0.2700	0.2700	0.2700	0.000%	31	337	-92.593%
2024-11-08	0.2400	0.2700	0.2400	0.2700	-15.625%	26	337	-92.593%
2024-11-04	0.3200	0.3200	0.3200	0.3200	-8.571%	1	337	-93.750%
2024-10-31	0.3500	0.3500	0.3500	0.3500	+2.941%	1	337	-94.286%
2024-10-30	0.3400	0.3400	0.3400	0.3400	-8.108%	24	336	-94.118%
2024-10-28	0.3700	0.3700	0.3700	0.3700	+12.121%	1	312	-94.595%
2024-10-24	0.3300	0.3300	0.3300	0.3300	-5.714%	3	311	-93.939%
2024-10-23	0.3500	0.3500	0.3500	0.3500	+6.061%	7	309	-94.286%
2024-10-11	0.3300	0.3300	0.3300	0.3300	-5.714%	14	303	-93.939%
2024-10-10	0.3900	0.3900	0.3500	0.3500	-5.405%	2	296	-94.286%
2024-10-08	0.3700	0.3700	0.3700	0.3700	+8.824%	1	294	-94.595%
2024-10-07	0.3400	0.3400	0.3400	0.3400	-12.821%	1	293	-94.118%
2024-09-25	0.3700	0.3900	0.3700	0.3900	-2.500%	47	294	-94.872%
2024-09-24	0.4500	0.4500	0.4000	0.4000	-11.111%	109	249	-95.000%
2024-09-23	0.4000	0.4500	0.4000	0.4500	+12.500%	37	140	-95.556%
2024-09-19	0.5200	0.5200	0.4000	0.4000	-18.367%	16	128	-95.000%
2024-09-17	0.4900	0.4900	0.4900	0.4900	-5.769%	1	112	-95.918%
2024-09-13	0.5200	0.5200	0.5200	0.5200	0.000%	2	112	-96.154%
2024-09-11	0.5200	0.5200	0.5200	0.5200	0.000%	6	111	-96.154%
2024-09-09	0.5200	0.5200	0.5200	0.5200	+1.961%	5	106	-96.154%
2024-09-06	0.4200	0.5200	0.4200	0.5100	+13.333%	12	101	-96.078%
2024-09-04	0.4500	0.4500	0.4500	0.4500	-8.163%	36	100	-95.556%
2024-09-03	0.4900	0.4900	0.4900	0.4900	+11.364%	1	64	-95.918%
2024-08-30	0.4700	0.4700	0.4400	0.4400	-4.348%	4	63	-95.455%
2024-08-26	0.4600	0.4600	0.4600	0.4600	-8.000%	2	63	-95.652%
2024-08-22	0.5000	0.5000	0.5000	0.5000	+35.135%	39	61	-96.000%
2024-08-21	0.3700	0.3700	0.3700	0.3700	-22.917%	15	23	-94.595%
2024-08-20	0.4800	0.4800	0.4800	0.4800	-4.000%	5	11	-95.833%
2024-08-14	0.5000	0.5000	0.5000	0.5000	0.000%	1	6	-96.000%
2024-08-13	0.5000	0.5000	0.5000	0.5000	-5.660%	1	5	-96.000%
2024-08-12	0.5100	0.5300	0.5100	0.5300	-5.357%	2	5	-96.226%
2024-08-09	0.5600	0.5600	0.5600	0.5600	-5.085%	2	5	-96.429%
2024-08-07	0.5600	0.5900	0.5600	0.5900	0.000%	2	4	-96.610%
2024-08-05	0.7700	0.7700	0.5900	0.5900	0.000%	2	2	-96.610%