Dark

TSLA20261218P295
TSLA Dec 18 2026 295.00 Put (TSLA261218P00295000)
option OPRA

EOD

Sep 21, 2026

5.00-19.872%(-1.24)404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.5000	5.5000	4.8400	5.0000	-19.872%	404	1,760	0.000%
2026-09-18	6.4000	7.0000	6.1500	6.2400	-2.500%	58	1,550	-19.872%
2026-09-17	6.3500	6.5000	6.0600	6.4000	-14.094%	46	1,537	-21.875%
2026-09-16	7.8000	7.9800	7.0300	7.4500	-7.453%	44	1,531	-32.886%
2026-09-15	7.4000	8.0500	7.3000	8.0500	+10.274%	41	1,542	-37.888%
2026-09-14	7.5500	7.5900	6.9000	7.3000	+2.098%	69	1,503	-31.507%
2026-09-11	7.3000	7.3000	6.7500	7.1500	-5.673%	9	1,494	-30.070%
2026-09-10	8.1000	8.1000	7.0000	7.5800	+4.986%	53	1,499	-34.037%
2026-09-09	6.6900	7.2200	6.6900	7.2200	-1.096%	9	1,499	-30.748%
2026-09-08	7.7300	7.7300	6.8200	7.3000	-14.118%	65	1,523	-31.507%
2026-09-04	7.8500	8.8700	7.8500	8.5000	+29.771%	109	1,481	-41.176%
2026-09-03	7.2500	7.3500	6.2200	6.5500	-31.983%	234	1,566	-23.664%
2026-09-02	9.1500	10.0200	9.1000	9.6300	+6.645%	110	1,563	-48.079%
2026-09-01	9.0000	9.3500	8.5300	9.0300	+17.885%	84	1,562	-44.629%
2026-08-31	9.2500	9.2500	7.6600	7.6600	-25.631%	98	1,583	-34.726%
2026-08-28	9.4000	10.9500	9.4000	10.3000	+5.641%	48	1,579	-51.456%
2026-08-27	10.8000	11.0500	9.7500	9.7500	-15.217%	52	1,579	-48.718%
2026-08-26	12.0000	12.2500	11.5000	11.5000	+5.505%	10	1,558	-56.522%
2026-08-25	11.2000	11.4700	10.6000	10.9000	-3.965%	107	1,554	-54.128%
2026-08-24	10.7500	11.7000	9.9500	11.3500	+16.410%	25	1,550	-55.947%
2026-08-21	12.2000	12.2000	9.5500	9.7500	-27.509%	213	1,554	-48.718%
2026-08-20	12.9100	14.3400	12.8800	13.4500	+7.600%	32	1,417	-62.825%
2026-08-19	12.4100	12.6000	12.4100	12.5000	-14.966%	10	1,406	-60.000%
2026-08-18	14.4000	14.7000	13.9000	14.7000	+9.701%	17	1,400	-65.986%
2026-08-17	13.6500	13.8000	13.1500	13.4000	-1.832%	26	1,387	-62.687%
2026-08-14	12.9500	14.7500	12.1000	13.6500	-1.799%	187	1,382	-63.370%
2026-08-13	16.7500	16.9300	13.8700	13.9000	-16.667%	204	1,356	-64.029%
2026-08-12	16.9500	17.7500	16.6800	16.6800	+2.457%	31	1,359	-70.024%
2026-08-11	17.0000	17.0000	15.7700	16.2800	-7.500%	21	1,352	-69.287%
2026-08-10	17.5200	17.6000	17.5200	17.6000	-6.383%	6	1,339	-71.591%
2026-08-07	20.1000	20.1000	18.0000	18.8000	-14.932%	280	1,339	-73.404%
2026-08-06	22.1500	22.2000	21.0500	22.1000	+2.552%	25	1,096	-77.376%
2026-08-05	20.8500	21.5500	20.8000	21.5500	+4.106%	51	1,084	-76.798%
2026-08-04	22.0800	22.1800	20.7000	20.7000	-6.335%	38	1,078	-75.845%
2026-08-03	26.0900	26.0900	22.0200	22.1000	-14.606%	35	1,074	-77.376%
2026-07-31	26.2800	28.1000	25.8800	25.8800	-2.743%	9	1,079	-80.680%
2026-07-30	28.4000	28.7000	26.3500	26.6100	-10.765%	130	1,074	-81.210%
2026-07-29	29.3800	30.6600	28.9100	29.8200	+6.500%	14	1,055	-83.233%
2026-07-28	28.8300	30.5400	28.0000	28.0000	+1.449%	237	1,049	-82.143%
2026-07-27	26.8700	29.5500	26.8700	27.6000	+1.471%	50	914	-81.884%
2026-07-24	23.9000	29.0500	23.5500	27.2000	+17.241%	47	907	-81.618%
2026-07-23	17.4000	24.2500	17.4000	23.2000	+110.526%	212	908	-78.448%
2026-07-22	11.3000	11.3000	11.0200	11.0200	-3.333%	3	871	-54.628%
2026-07-21	11.1700	11.4000	11.1200	11.4000	-7.692%	21	873	-56.140%
2026-07-20	12.3500	12.3500	12.3500	12.3500	+5.556%	1	874	-59.514%
2026-07-17	12.6000	12.6000	11.1000	11.7000	+11.323%	22	874	-57.265%
2026-07-16	11.5000	11.5000	10.5100	10.5100	+3.039%	801	863	-52.426%
2026-07-15	10.1000	10.7000	9.8500	10.2000	+0.990%	7	937	-50.980%
2026-07-14	10.1000	10.1000	9.9500	10.1000	-6.047%	3	936	-50.495%
2026-07-13	10.7500	11.0000	10.2800	10.7500	+15.591%	9	937	-53.488%
2026-07-10	9.5000	9.5000	9.3000	9.3000	-5.584%	25	934	-46.237%
2026-07-09	10.0000	10.0000	9.8500	9.8500	-12.444%	3	934	-49.239%
2026-07-08	11.0500	11.3500	11.0500	11.2500	+8.696%	23	935	-55.556%
2026-07-07	9.3500	10.3500	9.3000	10.3500	+14.365%	20	918	-51.691%
2026-07-06	11.1500	11.1500	9.0000	9.0500	-25.514%	6	916	-44.751%
2026-07-02	9.2000	12.1500	9.2000	12.1500	+44.299%	66	891	-58.848%
2026-07-01	8.5500	8.5500	8.4100	8.4200	-9.462%	16	891	-40.618%
2026-06-30	10.2000	10.2000	9.3000	9.3000	-8.734%	29	887	-46.237%
2026-06-29	12.1000	12.1100	10.1900	10.1900	-24.797%	37	888	-50.932%
2026-06-26	14.3500	14.3500	12.4000	13.5500	-5.245%	821	891	-63.100%
2026-06-25	14.7500	14.8500	14.3000	14.3000	-4.667%	66	194	-65.035%
2026-06-24	13.7500	15.0000	13.7500	15.0000	+6.686%	10	194	-66.667%
2026-06-23	12.8800	14.0600	12.8800	14.0600	+32.516%	17	190	-64.438%
2026-06-22	10.2500	10.9300	10.2500	10.6100	-13.740%	36	185	-52.875%
2026-06-18	13.2000	14.0500	12.2500	12.3000	-1.600%	11	162	-59.350%
2026-06-17	11.2000	12.5000	11.2000	12.5000	+10.229%	11	162	-60.000%
2026-06-16	11.7500	11.7500	11.3400	11.3400	-3.489%	11	162	-55.908%
2026-06-15	11.9900	11.9900	11.7500	11.7500	-19.795%	5	166	-57.447%
2026-06-12	16.4700	16.4700	14.6500	14.6500	-7.278%	5	166	-65.870%
2026-06-11	16.4500	16.7500	15.8000	15.8000	-8.934%	11	166	-68.354%
2026-06-10	17.8000	17.8600	17.3500	17.3500	+13.770%	5	158	-71.182%
2026-06-09	15.4500	15.7500	15.2500	15.2500	+14.489%	3	154	-67.213%
2026-06-08	13.9500	13.9500	13.2800	13.3200	-6.853%	37	154	-62.462%
2026-06-05	11.9500	14.3000	11.9500	14.3000	+22.222%	9	160	-65.035%
2026-06-04	11.5800	11.9000	11.5800	11.7000	+2.183%	34	156	-57.265%
2026-06-03	11.8000	11.8200	11.4000	11.4500	-1.969%	109	179	-56.332%
2026-06-02	11.7200	11.7500	11.6000	11.6800	-2.096%	38	129	-57.192%
2026-06-01	11.3000	12.0200	11.3000	11.9300	+15.266%	6	134	-58.089%
2026-05-29	10.8000	10.8000	10.3500	10.3500	-6.420%	7	131	-51.691%
2026-05-27	11.0600	11.0600	11.0600	11.0600	-4.819%	7	136	-54.792%
2026-05-26	11.6200	11.6200	11.6200	11.6200	-2.762%	1	129	-56.971%
2026-05-22	12.3000	12.3000	11.6000	11.9500	-4.400%	19	129	-58.159%
2026-05-21	12.6000	12.6000	12.5000	12.5000	-10.266%	3	146	-60.000%
2026-05-20	13.9300	13.9300	13.9300	13.9300	-9.251%	1	146	-64.106%
2026-05-19	14.5500	15.3500	14.5500	15.3500	+11.232%	7	148	-67.427%
2026-05-18	12.6800	13.8000	12.6800	13.8000	+9.873%	71	148	-63.768%
2026-05-15	12.5000	12.5800	12.3000	12.5600	+12.646%	66	148	-60.191%
2026-05-14	11.7700	11.7700	11.1500	11.1500	-13.027%	5	135	-55.157%
2026-05-12	12.2000	13.0500	12.2000	12.8200	+7.101%	9	135	-60.998%
2026-05-11	12.8000	13.2500	11.9700	11.9700	-5.748%	4	135	-58.229%
2026-05-08	12.4000	12.7000	12.3900	12.7000	-6.618%	8	126	-60.630%
2026-05-07	13.2400	13.6000	13.2400	13.6000	-6.529%	2	123	-63.235%
2026-05-06	15.8700	15.8700	14.5500	14.5500	-7.970%	2	121	-65.636%
2026-05-05	15.8100	15.8100	15.8100	15.8100	-2.528%	1	121	-68.374%
2026-05-04	16.2200	16.2200	16.2200	16.2200	+4.645%	1	121	-69.174%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-24.390%	1	120	-67.742%
2026-04-27	20.5000	20.5000	20.5000	20.5000	+9.626%	1	120	-75.610%
2026-04-24	17.9400	18.7000	17.9400	18.7000	-6.500%	4	119	-73.262%
2026-04-23	20.0000	20.0000	20.0000	20.0000	+11.919%	1	116	-75.000%
2026-04-22	18.0000	18.0000	17.4500	17.8700	-0.722%	24	116	-72.020%
2026-04-21	17.7000	18.0000	17.7000	18.0000	+4.046%	41	94	-72.222%
2026-04-20	17.6500	17.8100	17.3000	17.3000	+7.121%	52	53	-71.098%
2026-04-17	16.4300	16.4300	16.1500	16.1500	0.000%	2	2	-69.040%