Dark

TSLA20261218P265
TSLA Dec 18 2026 265.00 Put (TSLA261218P00265000)
option OPRA

EOD

Sep 22, 2026

2.06-11.966%(-0.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.2200	2.2200	2.0600	2.0600	-11.966%	8	536	0.000%
2026-09-21	2.3400	2.3800	2.3400	2.3400	-21.477%	42	534	-11.966%
2026-09-18	3.1300	3.1300	2.9800	2.9800	-3.871%	13	518	-30.872%
2026-09-17	2.9300	3.1000	2.9300	3.1000	-9.621%	20	518	-33.548%
2026-09-16	3.4000	3.4300	3.4000	3.4300	-10.209%	8	517	-39.942%
2026-09-15	3.4500	3.9000	3.4500	3.8200	+15.758%	31	520	-46.073%
2026-09-14	3.6000	3.6000	3.2200	3.3000	-0.901%	15	518	-37.576%
2026-09-11	3.2500	3.3300	3.2500	3.3300	-5.398%	9	520	-38.138%
2026-09-10	3.6500	3.6500	3.4000	3.5200	+2.624%	19	523	-41.477%
2026-09-09	3.2500	3.4300	3.2000	3.4300	+0.882%	10	526	-39.942%
2026-09-08	3.6000	3.6000	3.3600	3.4000	-15.000%	46	556	-39.412%
2026-09-04	3.7000	4.0000	3.7000	4.0000	+26.984%	45	544	-48.500%
2026-09-03	3.4000	3.4500	3.0300	3.1500	-30.617%	51	528	-34.603%
2026-09-02	4.3000	4.5400	4.3000	4.5400	+8.095%	9	528	-54.626%
2026-09-01	4.0500	4.2300	3.9600	4.2000	+14.754%	12	527	-50.952%
2026-08-31	4.9500	4.9500	3.6600	3.6600	-27.525%	32	541	-43.716%
2026-08-28	4.6000	5.1000	4.4500	5.0500	+5.649%	106	547	-59.208%
2026-08-27	4.9000	5.0400	4.7400	4.7800	-18.846%	18	547	-56.904%
2026-08-26	5.8900	5.8900	5.8900	5.8900	+13.269%	20	549	-65.025%
2026-08-25	5.5000	5.5000	5.2000	5.2000	+5.906%	6	549	-60.385%
2026-08-24	5.3500	5.3500	4.9100	4.9100	+1.237%	13	549	-58.045%
2026-08-21	5.7000	5.7000	4.8000	4.8500	-29.710%	67	540	-57.526%
2026-08-20	6.6000	7.1200	6.4000	6.9000	+15.000%	41	568	-70.145%
2026-08-19	6.3500	6.3500	6.0000	6.0000	-13.043%	5	563	-65.667%
2026-08-18	6.7500	7.2000	6.7500	6.9000	+2.679%	20	564	-70.145%
2026-08-17	6.8500	6.8500	6.7100	6.7200	+0.599%	21	582	-69.345%
2026-08-14	6.4500	7.2900	6.2500	6.6800	-5.248%	13	580	-69.162%
2026-08-13	7.6800	7.6800	7.0000	7.0500	-16.071%	9	578	-70.780%
2026-08-12	8.5700	8.9000	8.4000	8.4000	+2.941%	84	577	-75.476%
2026-08-11	7.9500	8.2500	7.8500	8.1600	-8.827%	42	530	-74.755%
2026-08-10	9.1500	9.2900	8.9500	8.9500	-8.673%	81	532	-76.983%
2026-08-07	11.1100	11.1100	9.3100	9.8000	-17.647%	246	512	-78.980%
2026-08-06	12.5500	12.5500	11.2800	11.9000	+2.410%	110	499	-82.689%
2026-08-05	11.8700	11.8700	11.2000	11.6200	+3.750%	11	469	-82.272%
2026-08-04	12.2100	12.3800	11.2000	11.2000	-8.943%	23	468	-81.607%
2026-08-03	13.7500	13.7500	12.1500	12.3000	-18.109%	21	469	-83.252%
2026-07-31	16.2500	16.2500	14.9800	15.0200	-2.150%	17	467	-86.285%
2026-07-30	17.4700	17.4700	15.3500	15.3500	-11.476%	57	457	-86.580%
2026-07-29	17.2000	18.0900	16.9500	17.3400	+7.702%	13	432	-88.120%
2026-07-28	16.6800	18.0000	16.0300	16.1000	-3.995%	21	428	-87.205%
2026-07-27	15.2000	16.7700	15.2000	16.7700	+3.200%	49	419	-87.716%
2026-07-24	14.2000	17.0900	14.2000	16.2500	+11.301%	61	415	-87.323%
2026-07-23	10.7500	14.6000	10.6500	14.6000	+135.484%	176	391	-85.890%
2026-07-22	6.5300	6.5600	6.2000	6.2000	-1.899%	263	348	-66.774%
2026-07-21	6.8600	6.9100	6.2900	6.3200	-8.671%	293	289	-67.405%
2026-07-20	6.7000	6.9700	6.7000	6.9200	+8.125%	57	274	-70.231%
2026-07-17	6.8500	6.9000	6.4000	6.4000	+5.785%	27	273	-67.813%
2026-07-16	6.0500	6.0500	6.0500	6.0500	+7.080%	7	257	-65.950%
2026-07-15	5.6500	5.6500	5.6500	5.6500	-2.586%	2	250	-63.540%
2026-07-09	6.4200	6.4200	5.8000	5.8000	-14.074%	27	251	-64.483%
2026-07-08	6.7500	6.7500	6.7500	6.7500	+9.935%	3	245	-69.481%
2026-07-07	5.8700	6.1400	5.8700	6.1400	+10.631%	5	242	-66.450%
2026-07-06	5.6200	5.6200	5.5500	5.5500	-24.077%	4	242	-62.883%
2026-07-02	5.6200	7.3100	5.5300	7.3100	+41.120%	43	235	-71.819%
2026-07-01	5.5000	5.5000	5.1800	5.1800	-7.829%	3	235	-60.232%
2026-06-30	5.7500	5.7500	5.6200	5.6200	-31.043%	2	235	-63.345%
2026-06-26	8.1500	8.2500	8.1500	8.1500	-4.678%	93	235	-74.724%
2026-06-25	8.5500	8.5500	8.5500	8.5500	-6.044%	3	159	-75.906%
2026-06-24	9.1000	9.1000	9.1000	9.1000	+9.639%	1	159	-77.363%
2026-06-23	8.2900	8.3000	8.2900	8.3000	+27.106%	9	158	-75.181%
2026-06-22	6.4000	6.5500	6.4000	6.5300	-9.306%	3	158	-68.453%
2026-06-18	8.0700	8.3900	7.2000	7.2000	+0.840%	11	157	-71.389%
2026-06-16	7.2900	7.2900	7.1400	7.1400	-4.161%	2	157	-71.148%
2026-06-15	7.4500	7.4500	7.4500	7.4500	-16.945%	1	145	-72.349%
2026-06-12	9.3100	9.3100	8.9700	8.9700	-16.944%	11	145	-77.035%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-4.846%	1	145	-80.926%
2026-06-10	10.2500	11.3500	10.2500	11.3500	+15.228%	18	144	-81.850%
2026-06-09	9.9500	11.2000	9.8500	9.8500	+9.444%	45	130	-79.086%
2026-06-08	9.2000	9.2000	9.0000	9.0000	-13.876%	12	93	-77.111%
2026-06-05	8.7500	10.4500	8.7500	10.4500	+40.268%	54	83	-80.287%
2026-06-02	7.7500	7.9800	7.4500	7.4500	-5.096%	5	30	-72.349%
2026-06-01	7.8500	7.8500	7.8500	7.8500	+4.111%	1	30	-73.758%
2026-05-26	7.6900	7.6900	7.5400	7.5400	-3.949%	2	29	-72.679%
2026-05-22	7.8500	7.8500	7.8500	7.8500	-21.106%	2	29	-73.758%
2026-05-19	9.9500	9.9500	9.9500	9.9500	+22.840%	1	29	-79.296%
2026-05-15	8.1000	8.1000	8.1000	8.1000	+8.725%	2	29	-74.568%
2026-05-14	7.6600	7.6600	7.4000	7.4500	-10.778%	3	26	-72.349%
2026-05-12	8.3500	8.3500	8.3500	8.3500	+8.442%	1	27	-75.329%
2026-05-11	8.3700	8.3700	7.7000	7.7000	-4.938%	2	27	-73.247%
2026-05-08	7.5000	8.2500	7.5000	8.1000	-13.921%	7	28	-74.568%
2026-05-06	9.4500	9.4500	9.4100	9.4100	-5.900%	6	25	-78.108%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-11.111%	1	21	-79.400%
2026-04-29	11.2500	11.2500	11.2500	11.2500	-5.462%	1	20	-81.689%
2026-04-27	12.4200	12.4200	11.9000	11.9000	-2.857%	7	19	-82.689%
2026-04-24	12.2500	12.2500	12.2500	12.2500	+0.492%	1	19	-83.184%
2026-04-23	12.0500	12.1900	12.0500	12.1900	+7.781%	8	18	-83.101%
2026-04-22	11.2900	11.3100	11.2900	11.3100	-2.078%	5	11	-81.786%
2026-04-21	11.5500	11.5500	11.5500	11.5500	+1.316%	1	9	-82.165%
2026-04-20	11.0100	11.4000	11.0100	11.4000	+6.047%	9	9	-81.930%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-13.306%	1	2	-80.837%
2026-04-16	12.4000	12.4000	12.4000	12.4000	0.000%	1	0	-83.387%