Dark

TSLA20261218P285
TSLA Dec 18 2026 285.00 Put (TSLA261218P00285000)
option OPRA

EOD

Sep 22, 2026

3.35-13.437%(-0.52)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.6500	3.6500	3.3500	3.3500	-13.437%	32	781	0.000%
2026-09-21	4.1300	4.1300	3.8700	3.8700	-23.366%	14	794	-13.437%
2026-09-18	4.7800	5.2600	4.7800	5.0500	+1.610%	18	797	-33.663%
2026-09-17	4.9000	5.1200	4.8000	4.9700	-20.480%	141	788	-32.596%
2026-09-16	5.6500	6.4000	5.5800	6.2500	+1.626%	124	762	-46.400%
2026-09-15	5.5000	6.1500	5.5000	6.1500	+9.821%	38	758	-45.528%
2026-09-14	6.0200	6.0200	5.5000	5.6000	0.000%	52	778	-40.179%
2026-09-11	5.6500	5.6500	5.4000	5.6000	-2.098%	14	728	-40.179%
2026-09-10	6.3000	6.3000	5.5700	5.7200	+5.926%	104	722	-41.434%
2026-09-09	5.4000	5.4000	5.4000	5.4000	-2.174%	1	722	-37.963%
2026-09-08	6.0000	6.2500	5.3500	5.5200	-16.992%	141	760	-39.312%
2026-09-04	6.1500	6.8500	6.1500	6.6500	+34.615%	45	747	-49.624%
2026-09-03	5.6000	5.6000	4.9000	4.9400	-34.570%	17	749	-32.186%
2026-09-02	7.0300	7.6300	7.0100	7.5500	+2.721%	94	737	-55.629%
2026-09-01	6.7500	7.3500	6.6500	7.3500	+22.500%	70	734	-54.422%
2026-08-31	7.0000	7.0700	6.0000	6.0000	-28.571%	162	723	-44.167%
2026-08-28	7.4500	8.6000	7.4000	8.4000	+6.329%	82	715	-60.119%
2026-08-27	8.2000	8.2200	7.8500	7.9000	-15.054%	33	715	-57.595%
2026-08-26	9.6400	9.6400	9.3000	9.3000	+2.198%	5	719	-63.978%
2026-08-24	8.5500	9.1000	7.9500	9.1000	+16.517%	476	716	-63.187%
2026-08-21	9.4300	9.5200	7.6500	7.8100	-27.349%	474	1,055	-57.106%
2026-08-20	10.7000	11.1500	10.4000	10.7500	+9.137%	73	887	-68.837%
2026-08-19	10.5000	10.5000	9.8000	9.8500	-14.719%	23	843	-65.990%
2026-08-18	11.0700	11.7500	11.0700	11.5500	+5.000%	27	837	-70.996%
2026-08-17	11.2000	11.3000	10.4500	11.0000	+2.230%	51	836	-69.545%
2026-08-14	10.4500	11.7600	9.7000	10.7600	-2.888%	85	827	-68.866%
2026-08-13	12.2000	12.3500	11.0000	11.0800	-17.926%	11	815	-69.765%
2026-08-12	13.8000	14.2000	13.5000	13.5000	+3.528%	34	816	-75.185%
2026-08-11	13.4500	13.8600	12.5000	13.0400	-5.712%	34	795	-74.310%
2026-08-10	14.6500	14.6800	13.8300	13.8300	-7.800%	16	793	-75.777%
2026-08-07	16.0200	16.5000	14.6500	15.0000	-18.434%	124	783	-77.667%
2026-08-06	18.6500	18.7500	17.7000	18.3900	+5.568%	25	731	-81.784%
2026-08-05	18.3000	18.4900	17.0200	17.4200	+3.321%	23	720	-80.769%
2026-08-04	18.2000	18.5500	16.7000	16.8600	-7.869%	33	712	-80.130%
2026-08-03	20.0000	20.0000	18.3000	18.3000	-15.668%	8	715	-81.694%
2026-07-31	20.8000	23.5000	20.8000	21.7000	-3.897%	116	715	-84.562%
2026-07-30	24.8500	24.9500	22.5800	22.5800	-7.761%	146	704	-85.164%
2026-07-29	24.1500	25.5000	24.1500	24.4800	+4.615%	384	659	-86.315%
2026-07-28	23.7600	25.1500	23.4000	23.4000	-2.703%	37	281	-85.684%
2026-07-27	22.6500	24.5000	22.5000	24.0500	-2.434%	47	306	-86.071%
2026-07-24	20.2200	24.6500	20.2200	24.6500	+23.250%	49	275	-86.410%
2026-07-23	15.1700	20.0000	15.1700	20.0000	+120.994%	176	285	-83.250%
2026-07-22	9.3500	9.4300	9.0500	9.0500	-5.434%	23	169	-62.983%
2026-07-21	9.3600	9.5700	9.2800	9.5700	-11.389%	22	164	-64.995%
2026-07-20	10.5500	10.8000	10.5200	10.8000	+12.500%	7	165	-68.981%
2026-07-17	9.7500	10.5500	9.6000	9.6000	+5.495%	43	164	-65.104%
2026-07-16	9.5800	9.5800	8.6200	9.1000	+4.598%	30	152	-63.187%
2026-07-15	8.7500	8.7500	8.7000	8.7000	+0.928%	2	150	-61.494%
2026-07-14	8.5500	8.6200	8.5100	8.6200	-7.807%	13	150	-61.137%
2026-07-13	9.2500	9.3500	9.2500	9.3500	+13.747%	15	153	-64.171%
2026-07-09	8.2200	8.2200	8.2200	8.2200	-12.086%	6	152	-59.246%
2026-07-08	9.3500	9.3500	9.3500	9.3500	+7.471%	2	155	-64.171%
2026-07-07	7.8000	8.7000	7.8000	8.7000	+9.434%	7	155	-61.494%
2026-07-06	8.4100	8.4100	7.9500	7.9500	-22.059%	5	157	-57.862%
2026-07-02	8.6600	10.2000	8.6500	10.2000	+44.068%	43	158	-67.157%
2026-07-01	7.0800	7.0800	7.0800	7.0800	-8.763%	1	158	-52.684%
2026-06-30	8.3500	8.3500	7.7000	7.7600	-10.393%	6	158	-56.830%
2026-06-29	10.1000	10.4600	8.6600	8.6600	-18.685%	91	157	-61.316%
2026-06-26	10.8300	10.8300	10.6500	10.6500	-13.415%	12	94	-68.545%
2026-06-25	12.9000	12.9000	12.3000	12.3000	-1.992%	2	83	-72.764%
2026-06-24	11.5500	12.5500	11.5500	12.5500	+6.627%	9	83	-73.307%
2026-06-23	10.9500	11.7700	10.9500	11.7700	+28.493%	5	81	-71.538%
2026-06-22	9.5000	9.5000	8.7200	9.1600	-12.344%	7	82	-63.428%
2026-06-18	10.4500	10.4500	10.4500	10.4500	-2.336%	6	79	-67.943%
2026-06-17	10.2900	10.7000	9.8500	10.7000	+12.042%	13	79	-68.692%
2026-06-16	9.9000	10.3000	9.5500	9.5500	-6.556%	38	79	-64.921%
2026-06-15	10.9500	10.9500	10.1500	10.2200	-17.581%	8	115	-67.221%
2026-06-12	13.8500	14.5000	12.4000	12.4000	-13.889%	18	115	-72.984%
2026-06-11	15.1000	15.1000	14.1000	14.4000	-4.636%	53	115	-76.736%
2026-06-10	14.8500	15.3500	14.8500	15.1000	+6.188%	5	80	-77.815%
2026-06-09	10.7500	14.2200	10.7500	14.2200	+20.000%	23	78	-76.442%
2026-06-08	13.0000	13.0000	11.8500	11.8500	-12.222%	3	89	-71.730%
2026-06-05	11.1400	13.5000	11.1000	13.5000	+33.663%	7	89	-75.185%
2026-06-04	10.1000	10.1000	10.1000	10.1000	+2.538%	1	83	-66.832%
2026-06-03	9.8500	9.8500	9.8500	9.8500	-3.431%	2	83	-65.990%
2026-06-02	10.2000	10.2000	10.2000	10.2000	-1.923%	1	83	-67.157%
2026-06-01	10.4000	10.4000	10.4000	10.4000	+7.660%	1	84	-67.788%
2026-05-27	9.6200	9.7500	9.6200	9.6600	-8.868%	15	83	-65.321%
2026-05-22	10.8500	10.8500	10.3700	10.6000	-10.549%	14	87	-68.396%
2026-05-20	12.0500	12.3100	11.8500	11.8500	-5.952%	4	81	-71.730%
2026-05-19	12.7500	13.3500	12.6000	12.6000	+5.882%	20	81	-73.413%
2026-05-18	11.4500	12.0000	11.4500	11.9000	+13.333%	31	81	-71.849%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+8.247%	1	81	-68.095%
2026-05-14	10.2000	10.2000	9.7000	9.7000	-3.000%	6	71	-65.464%
2026-05-13	10.2000	10.2000	10.0000	10.0000	-14.384%	11	75	-66.500%
2026-05-12	10.5000	11.6800	10.5000	11.6800	+16.800%	2	75	-71.318%
2026-05-11	11.4000	11.4000	10.0000	10.0000	-7.664%	21	75	-66.500%
2026-05-08	10.6300	10.9500	10.6300	10.8300	-5.662%	41	65	-69.067%
2026-05-07	11.4800	11.4800	11.4800	11.4800	-11.008%	1	41	-70.819%
2026-05-06	12.9000	12.9000	12.9000	12.9000	-9.853%	1	40	-74.031%
2026-05-04	13.5000	14.3100	13.5000	14.3100	+6.000%	5	41	-76.590%
2026-05-01	13.7500	13.7500	13.5000	13.5000	-6.315%	2	39	-75.185%
2026-04-30	15.2000	15.2000	14.4100	14.4100	-7.628%	2	39	-76.752%
2026-04-29	15.6000	15.6000	15.6000	15.6000	0.000%	1	38	-78.526%
2026-04-28	15.9700	15.9700	15.4500	15.6000	-2.622%	6	37	-78.526%
2026-04-24	16.0200	16.0200	16.0200	16.0200	-3.494%	3	37	-79.089%
2026-04-23	16.2000	17.3200	15.6000	16.6000	+8.781%	49	34	-79.819%
2026-04-22	15.0500	15.3000	14.9000	15.2600	-2.803%	13	21	-78.047%
2026-04-21	15.6200	15.7000	15.6200	15.7000	+2.951%	2	9	-78.662%
2026-04-20	14.2000	15.2500	14.1000	15.2500	+6.272%	16	9	-78.033%
2026-04-17	14.2000	14.5500	14.0500	14.3500	-14.175%	5	5	-76.655%
2026-04-16	16.7200	16.7200	16.7200	16.7200	0.000%	1	0	-79.964%