Dark

TSLA20261218P275
TSLA Dec 18 2026 275.00 Put (TSLA261218P00275000)
option OPRA

EOD

Sep 21, 2026

3.00-19.137%(-0.71)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.1500	3.1800	2.9900	3.0000	-19.137%	33	3,578	0.000%
2026-09-18	3.8300	4.0000	3.7100	3.7100	-4.872%	44	3,584	-19.137%
2026-09-17	3.8900	3.9200	3.7200	3.9000	-22.772%	25	3,580	-23.077%
2026-09-16	4.5500	5.0500	4.3700	5.0500	+4.124%	4	3,577	-40.594%
2026-09-15	4.4000	4.8500	4.3800	4.8500	+12.791%	37	3,577	-38.144%
2026-09-14	4.6100	4.6100	4.1400	4.3000	+4.116%	18	3,573	-30.233%
2026-09-11	4.1500	4.3500	4.1300	4.1300	-8.628%	16	3,572	-27.361%
2026-09-10	4.5200	4.5200	4.3500	4.5200	+3.670%	22	3,554	-33.628%
2026-09-09	4.1000	4.4100	4.1000	4.3600	+0.230%	119	3,590	-31.193%
2026-09-08	4.7000	4.7000	4.1000	4.3500	-14.706%	35	3,591	-31.034%
2026-09-04	5.0500	5.2400	5.0000	5.1000	+25.926%	80	3,585	-41.176%
2026-09-03	4.4200	4.4900	3.9000	4.0500	-27.549%	98	3,559	-25.926%
2026-09-02	5.8600	5.8600	5.5900	5.5900	+2.569%	711	3,401	-46.333%
2026-09-01	5.4800	5.6300	5.1000	5.4500	+15.957%	83	3,364	-44.954%
2026-08-31	5.5200	5.5200	4.7000	4.7000	-28.244%	188	3,348	-36.170%
2026-08-28	5.8000	6.7500	5.8000	6.5500	+9.167%	76	3,346	-54.198%
2026-08-27	6.9000	6.9000	6.0000	6.0000	-16.084%	13	3,346	-50.000%
2026-08-26	7.2000	7.5600	7.1500	7.1500	+7.519%	26	3,345	-58.042%
2026-08-25	7.0000	7.0000	6.6500	6.6500	-4.454%	8	3,334	-54.887%
2026-08-24	6.2000	6.9600	6.0000	6.9600	+11.360%	118	3,328	-56.897%
2026-08-21	7.8000	7.8000	6.0500	6.2500	-28.977%	45	3,294	-52.000%
2026-08-20	8.3500	9.0200	8.3200	8.8000	+14.286%	37	3,312	-65.909%
2026-08-19	7.9000	7.9000	7.6500	7.7000	-14.444%	20	3,302	-61.039%
2026-08-18	8.6300	9.0000	8.6300	9.0000	+5.882%	2	3,306	-66.667%
2026-08-17	8.8000	8.8000	8.2000	8.5000	-0.235%	119	3,307	-64.706%
2026-08-14	7.9400	9.4000	7.7500	8.5200	-3.182%	30	3,306	-64.789%
2026-08-13	10.9000	10.9000	8.4900	8.8000	-17.371%	144	3,286	-65.909%
2026-08-12	10.7500	11.3500	10.5000	10.6500	+2.700%	113	3,317	-71.831%
2026-08-11	10.6500	10.8000	10.0500	10.3700	-7.904%	101	3,293	-71.070%
2026-08-10	12.1100	12.1100	11.2600	11.2600	-8.604%	60	3,313	-73.357%
2026-08-07	13.0000	13.0000	11.6900	12.3200	-15.210%	133	3,294	-75.649%
2026-08-06	14.9000	14.9000	14.1000	14.5300	+1.254%	48	3,316	-79.353%
2026-08-05	14.7400	14.7400	13.8700	14.3500	+4.212%	30	3,323	-79.094%
2026-08-04	15.1400	15.1400	13.7600	13.7700	-8.868%	21	3,327	-78.214%
2026-08-03	17.3500	17.3500	15.0000	15.1100	-18.324%	25	3,327	-80.146%
2026-07-31	18.5900	19.8000	18.2500	18.5000	-1.228%	43	3,326	-83.784%
2026-07-30	20.9200	20.9200	18.3500	18.7300	-16.009%	222	3,313	-83.983%
2026-07-29	19.8500	22.3000	19.4400	22.3000	+13.141%	2,926	3,345	-86.547%
2026-07-28	20.2900	21.6500	19.3000	19.7100	+1.337%	134	1,621	-84.779%
2026-07-27	17.8500	20.9800	17.8500	19.4500	+3.183%	74	1,508	-84.576%
2026-07-24	16.7000	20.4500	16.7000	18.8500	+8.147%	124	1,477	-84.085%
2026-07-23	12.0400	17.4300	12.0400	17.4300	+117.875%	678	1,478	-82.788%
2026-07-22	7.8000	8.0000	7.6000	8.0000	+2.564%	38	912	-62.500%
2026-07-21	8.0800	8.1500	7.6500	7.8000	-10.035%	45	897	-61.538%
2026-07-20	7.4500	8.7500	7.4500	8.6700	+8.375%	32	896	-65.398%
2026-07-17	8.0400	8.3500	7.8000	8.0000	+10.497%	52	879	-62.500%
2026-07-16	7.2500	7.4000	7.2400	7.2400	+1.972%	623	875	-58.564%
2026-07-15	7.5200	7.5200	7.1000	7.1000	+0.709%	3	491	-57.746%
2026-07-14	7.2000	7.2000	7.0500	7.0500	-9.847%	8	491	-57.447%
2026-07-13	7.7000	7.8200	7.7000	7.8200	+15.510%	5	484	-61.637%
2026-07-10	6.8000	6.8000	6.7700	6.7700	-1.168%	2	488	-55.687%
2026-07-09	7.9300	7.9300	6.8500	6.8500	-13.836%	2	486	-56.204%
2026-07-08	7.7500	8.2000	7.7500	7.9500	+8.163%	9	485	-62.264%
2026-07-07	7.1000	7.3500	7.1000	7.3500	+13.077%	4	485	-59.184%
2026-07-06	8.0000	8.0000	6.5000	6.5000	-26.136%	3	483	-53.846%
2026-07-02	5.9500	8.8000	5.9500	8.8000	+45.455%	34	487	-65.909%
2026-07-01	5.9500	6.1000	5.9500	6.0500	-9.023%	35	487	-50.413%
2026-06-30	7.1000	7.2100	6.5900	6.6500	-10.135%	63	484	-54.887%
2026-06-29	8.5200	8.6300	7.3500	7.4000	-23.316%	32	463	-59.459%
2026-06-26	10.5500	10.5500	8.9700	9.6500	-10.065%	46	462	-68.912%
2026-06-25	10.5200	10.7300	10.3900	10.7300	-1.560%	21	455	-72.041%
2026-06-24	9.9500	10.9000	9.8500	10.9000	+6.238%	13	450	-72.477%
2026-06-23	9.2500	10.4000	9.2500	10.2600	+34.118%	54	444	-70.760%
2026-06-22	7.7000	7.7000	7.5000	7.6500	-6.020%	65	413	-60.784%
2026-06-18	9.5300	9.9500	8.1400	8.1400	-6.437%	29	348	-63.145%
2026-06-17	8.2000	8.7500	8.2000	8.7000	+3.571%	34	348	-65.517%
2026-06-16	8.2500	8.4500	8.2500	8.4000	-3.890%	37	348	-64.286%
2026-06-15	8.8800	8.8800	8.6500	8.7400	-18.318%	13	334	-65.675%
2026-06-12	11.4700	11.4700	10.7000	10.7000	-8.547%	3	334	-71.963%
2026-06-11	12.1000	12.4900	11.7000	11.7000	-10.755%	17	334	-74.359%
2026-06-10	11.7500	13.1100	11.7500	13.1100	+16.018%	15	334	-77.117%
2026-06-09	11.5500	12.0500	11.3000	11.3000	+14.372%	4	337	-73.451%
2026-06-08	10.6000	10.6000	9.8800	9.8800	-18.683%	13	340	-69.636%
2026-06-05	12.1000	12.1500	12.1000	12.1500	+39.977%	2	330	-75.309%
2026-06-04	8.6800	8.6800	8.6800	8.6800	-0.230%	1	329	-65.438%
2026-06-02	8.8500	8.8500	8.7000	8.7000	+8.750%	10	329	-65.517%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+0.629%	1	318	-62.500%
2026-05-29	8.2700	8.2700	7.8300	7.9500	-1.242%	8	317	-62.264%
2026-05-28	8.2600	8.2600	8.0500	8.0500	-4.734%	7	320	-62.733%
2026-05-27	8.4100	8.4700	8.3900	8.4500	-1.170%	33	318	-64.497%
2026-05-26	8.6300	8.6300	8.5500	8.5500	-5.000%	2	314	-64.912%
2026-05-22	9.5000	9.5000	8.9500	9.0000	-8.163%	3	314	-66.667%
2026-05-21	10.1500	10.1500	9.8000	9.8000	-5.314%	2	314	-69.388%
2026-05-20	10.6000	10.6000	10.2800	10.3500	-5.393%	4	314	-71.014%
2026-05-19	11.1800	11.6000	10.9400	10.9400	+4.190%	30	312	-72.578%
2026-05-18	10.0500	10.6600	10.0400	10.5000	+14.754%	38	312	-71.429%
2026-05-15	9.4500	9.4500	9.1500	9.1500	-5.670%	58	312	-67.213%
2026-05-12	10.0500	10.0500	9.7000	9.7000	+9.605%	4	314	-69.072%
2026-05-11	8.8500	8.8500	8.8500	8.8500	-4.839%	1	314	-66.102%
2026-05-08	9.3000	9.5100	9.3000	9.3000	-11.429%	289	314	-67.742%
2026-05-07	9.9900	10.5000	9.7500	10.5000	-1.777%	4	42	-71.429%
2026-05-06	10.6000	10.6900	10.6000	10.6900	-8.398%	3	41	-71.936%
2026-05-05	10.9000	11.6900	10.8600	11.6700	-0.681%	7	40	-74.293%
2026-05-04	11.7500	11.8000	11.7400	11.7500	+1.997%	14	40	-74.468%
2026-05-01	11.8500	11.8500	11.5200	11.5200	-5.574%	13	29	-73.958%
2026-04-30	12.3200	12.3200	12.2000	12.2000	-10.623%	3	29	-75.410%
2026-04-29	13.7600	13.7600	13.6500	13.6500	-0.365%	2	31	-78.022%
2026-04-28	13.7000	13.7000	13.7000	13.7000	-1.083%	1	30	-78.102%
2026-04-27	15.0500	15.2000	13.8500	13.8500	+1.391%	5	30	-78.339%
2026-04-24	13.5300	13.8000	13.5300	13.6600	-4.875%	3	28	-78.038%
2026-04-23	13.8000	14.3600	13.2500	14.3600	+8.214%	4	25	-79.109%
2026-04-22	13.2700	13.2700	13.2700	13.2700	+0.530%	1	24	-77.393%
2026-04-21	13.4500	13.4900	13.2000	13.2000	-0.752%	21	3	-77.273%
2026-04-20	13.1000	13.3000	13.1000	13.3000	+7.258%	2	3	-77.444%
2026-04-17	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-75.806%