Dark

TSLA20261218P30
TSLA Dec 18 2026 30.00 Put (TSLA261218P00030000)
option OPRA

EOD

Sep 14, 2026

0.0100-75.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0100	0.0100	0.0100	0.0100	-75.000%	1	2,818	0.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+300.000%	1	2,818	-75.000%
2026-08-18	0.0400	0.0400	0.0100	0.0100	0.000%	2	2,818	0.000%
2026-08-04	0.0300	0.0300	0.0100	0.0100	-80.000%	480	2,818	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	+150.000%	5	2,339	-80.000%
2026-07-09	0.0300	0.0300	0.0200	0.0200	-83.333%	23	2,344	-50.000%
2026-07-08	0.2100	0.2100	0.1200	0.1200	+9.091%	2	2,321	-91.667%
2026-07-07	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,321	-90.909%
2026-06-29	0.2100	0.2100	0.0900	0.0900	-18.182%	8	2,321	-88.889%
2026-06-26	0.1800	0.1800	0.1100	0.1100	+57.143%	4	2,321	-90.909%
2026-06-25	0.1900	0.2000	0.0700	0.0700	-36.364%	8	2,321	-85.714%
2026-06-24	0.1500	0.1500	0.0900	0.1100	+37.500%	3	2,321	-90.909%
2026-06-23	0.0500	0.0800	0.0500	0.0800	-33.333%	2	2,321	-87.500%
2026-06-22	0.2100	0.2100	0.1200	0.1200	+9.091%	2	2,321	-91.667%
2026-06-18	0.2100	0.2100	0.0700	0.1100	+120.000%	6	2,310	-90.909%
2026-06-17	0.0300	0.0500	0.0300	0.0500	-28.571%	13	2,310	-80.000%
2026-06-16	0.2100	0.2100	0.0700	0.0700	0.000%	5	2,310	-85.714%
2026-06-15	0.1800	0.1800	0.0700	0.0700	+40.000%	14	2,317	-85.714%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-58.333%	3	2,317	-80.000%
2026-06-05	0.0400	0.2000	0.0400	0.1200	+50.000%	12	2,314	-91.667%
2026-05-27	0.0800	0.0800	0.0800	0.0800	+33.333%	1	2,314	-87.500%
2026-05-21	0.0700	0.0700	0.0600	0.0600	-45.455%	30	2,314	-83.333%
2026-05-18	0.1100	0.1100	0.1100	0.1100	+120.000%	3	2,314	-90.909%
2026-05-14	0.0500	0.0500	0.0500	0.0500	-68.750%	300	2,287	-80.000%
2026-05-07	0.1600	0.1600	0.1500	0.1600	+6.667%	40	2,151	-93.750%
2026-05-06	0.0800	0.1500	0.0800	0.1500	0.000%	16	2,127	-93.333%
2026-05-05	0.1300	0.1600	0.1300	0.1500	+50.000%	321	2,129	-93.333%
2026-04-28	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,916	-90.000%
2026-04-16	0.1200	0.1300	0.1100	0.1200	-7.692%	6	1,916	-91.667%
2026-04-10	0.1300	0.1300	0.1300	0.1300	-18.750%	1	1,910	-92.308%
2026-04-08	0.1600	0.1600	0.1600	0.1600	0.000%	3	1,910	-93.750%
2026-04-07	0.1600	0.1900	0.1600	0.1600	-5.882%	456	1,907	-93.750%
2026-03-24	0.1600	0.1700	0.1600	0.1700	0.000%	40	1,924	-94.118%
2026-03-23	0.1700	0.1700	0.1700	0.1700	0.000%	10	1,960	-94.118%
2026-03-20	0.1700	0.1700	0.1700	0.1700	+6.250%	5	1,960	-94.118%
2026-03-19	0.1700	0.1700	0.1600	0.1600	+23.077%	2	1,960	-93.750%
2026-03-17	0.1300	0.1300	0.1300	0.1300	-38.095%	50	1,961	-92.308%
2026-03-09	0.2000	0.2100	0.2000	0.2100	+50.000%	60	2,011	-95.238%
2026-02-24	0.1400	0.1400	0.1400	0.1400	+16.667%	5	2,041	-92.857%
2026-02-20	0.1200	0.1200	0.1200	0.1200	-29.412%	1	2,041	-91.667%
2026-02-06	0.1600	0.1700	0.1600	0.1700	0.000%	55	2,042	-94.118%
2026-02-05	0.1700	0.1700	0.1700	0.1700	+30.769%	5	2,024	-94.118%
2026-02-03	0.1300	0.1300	0.1300	0.1300	+8.333%	1	2,024	-92.308%
2026-02-02	0.1200	0.1200	0.1200	0.1200	+33.333%	1	2,023	-91.667%
2026-01-30	0.1400	0.1400	0.0900	0.0900	-40.000%	401	2,023	-88.889%
2026-01-29	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,687	-93.333%
2026-01-23	0.1200	0.1200	0.1200	0.1200	+20.000%	3	1,687	-91.667%
2026-01-21	0.1000	0.1000	0.1000	0.1000	+100.000%	10	1,687	-90.000%
2026-01-20	0.1500	0.1500	0.0500	0.0500	-72.222%	721	1,677	-80.000%
2026-01-14	0.1500	0.1800	0.1500	0.1800	+5.882%	2	1,428	-94.444%
2026-01-12	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,427	-94.118%
2025-12-29	0.2000	0.2000	0.2000	0.2000	-20.000%	15	1,427	-95.000%
2025-12-09	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,427	-96.000%
2025-12-04	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,425	-96.000%
2025-12-02	0.3100	0.3100	0.3100	0.3100	0.000%	2	1,425	-96.774%
2025-11-26	0.3000	0.3100	0.3000	0.3100	-3.125%	5	1,425	-96.774%
2025-11-13	0.3200	0.3200	0.3200	0.3200	-20.000%	10	1,425	-96.875%
2025-11-11	0.2700	0.4000	0.2700	0.4000	-4.762%	2	1,415	-97.500%
2025-11-07	0.4200	0.4200	0.4200	0.4200	+10.526%	5	1,415	-97.619%
2025-11-06	0.3600	0.3800	0.3600	0.3800	-2.564%	43	1,410	-97.368%
2025-11-04	0.3900	0.3900	0.3900	0.3900	+21.875%	1	1,402	-97.436%
2025-10-31	0.3200	0.3200	0.3200	0.3200	+6.667%	3	1,402	-96.875%
2025-10-24	0.2300	0.3000	0.2300	0.3000	-9.091%	2	1,399	-96.667%
2025-10-13	0.2900	0.3300	0.2900	0.3300	+3.125%	4	1,398	-96.970%
2025-10-10	0.3200	0.3200	0.3200	0.3200	+6.667%	3	1,396	-96.875%
2025-10-08	0.3100	0.3500	0.2600	0.3000	+3.448%	9	1,393	-96.667%
2025-10-07	0.2200	0.2900	0.2200	0.2900	-17.143%	4	1,386	-96.552%
2025-10-06	0.2800	0.3500	0.2800	0.3500	+2.941%	6	1,386	-97.143%
2025-10-03	0.3000	0.3400	0.2700	0.3400	+6.250%	9	1,385	-97.059%
2025-10-02	0.3200	0.3200	0.3200	0.3200	+14.286%	3	1,380	-96.875%
2025-09-25	0.2800	0.2800	0.2800	0.2800	+12.000%	200	1,377	-96.429%
2025-09-15	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,177	-96.000%
2025-09-05	0.3400	0.3500	0.3000	0.3500	0.000%	12	1,177	-97.143%
2025-09-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,166	-97.143%
2025-08-29	0.3500	0.3500	0.3500	0.3500	-2.778%	10	1,155	-97.143%
2025-08-28	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,155	-97.222%
2025-08-26	0.4000	0.4000	0.4000	0.4000	-9.091%	3	1,155	-97.500%
2025-08-01	0.4400	0.4400	0.4400	0.4400	0.000%	200	1,156	-97.727%
2025-07-29	0.4400	0.4400	0.4400	0.4400	-26.667%	1	959	-97.727%
2025-06-16	0.6000	0.6000	0.6000	0.6000	0.000%	20	959	-98.333%
2025-06-13	0.6000	0.6000	0.6000	0.6000	0.000%	8	960	-98.333%
2025-06-12	0.6000	0.6000	0.6000	0.6000	+5.263%	2	963	-98.333%
2025-06-10	0.5700	0.5700	0.5700	0.5700	-8.065%	5	965	-98.246%
2025-06-09	0.6200	0.6200	0.6200	0.6200	-11.429%	10	965	-98.387%
2025-06-05	0.6000	0.7000	0.6000	0.7000	+34.615%	21	955	-98.571%
2025-06-04	0.5400	0.5700	0.5200	0.5200	-3.704%	40	944	-98.077%
2025-06-03	0.5400	0.5400	0.5400	0.5400	-1.818%	15	949	-98.148%
2025-06-02	0.5600	0.5600	0.5500	0.5500	-5.172%	2	949	-98.182%
2025-05-30	0.5800	0.5800	0.5800	0.5800	+1.754%	8	949	-98.276%
2025-05-28	0.5700	0.5700	0.5700	0.5700	+1.786%	1	949	-98.246%
2025-05-27	0.5500	0.5600	0.5500	0.5600	-6.667%	15	949	-98.214%
2025-05-21	0.5300	0.6000	0.5300	0.6000	+9.091%	159	950	-98.333%
2025-05-20	0.5500	0.5500	0.5500	0.5500	-5.172%	2	1,106	-98.182%
2025-05-14	0.5800	0.5800	0.5800	0.5800	0.000%	2	1,107	-98.276%
2025-05-13	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,107	-98.276%
2025-05-12	0.5800	0.5800	0.5800	0.5800	-17.143%	4	1,107	-98.276%
2025-05-09	0.7000	0.7000	0.7000	0.7000	+1.449%	82	1,111	-98.571%
2025-05-08	0.6900	0.6900	0.6900	0.6900	-9.211%	20	1,070	-98.551%
2025-05-07	0.7600	0.7600	0.7600	0.7600	0.000%	1	1,070	-98.684%
2025-05-06	0.7900	0.7900	0.7600	0.7600	-1.299%	47	1,070	-98.684%
2025-05-05	0.8000	0.8000	0.7600	0.7700	-3.750%	51	1,025	-98.701%
2025-05-02	0.8000	0.8000	0.8000	0.8000	-4.762%	12	981	-98.750%
2025-05-01	0.8400	0.8400	0.8400	0.8400	-2.326%	1	980	-98.810%
2025-04-30	0.8600	0.8600	0.8600	0.8600	+2.381%	2	980	-98.837%
2025-04-29	0.8600	0.8700	0.8400	0.8400	-6.667%	18	980	-98.810%
2025-04-28	0.9000	0.9100	0.8700	0.9000	0.000%	19	980	-98.889%
2025-04-25	0.9500	0.9600	0.9000	0.9000	-8.163%	86	980	-98.889%
2025-04-24	0.9800	0.9800	0.9800	0.9800	-3.922%	3	987	-98.980%
2025-04-23	1.0000	1.0300	1.0000	1.0200	-9.735%	10	988	-99.020%
2025-04-22	1.1200	1.1300	1.1200	1.1300	-7.377%	9	997	-99.115%
2025-04-21	1.2200	1.2500	1.2200	1.2200	+1.667%	13	1,003	-99.180%
2025-04-17	1.1200	1.2200	1.1200	1.2000	-1.639%	9	1,012	-99.167%
2025-04-16	1.2400	1.2800	1.2200	1.2200	+3.390%	29	1,012	-99.180%
2025-04-15	1.2100	1.2100	1.1700	1.1800	-3.279%	11	1,013	-99.153%
2025-04-14	1.2000	1.3000	1.2000	1.2200	-9.630%	17	1,020	-99.180%
2025-04-11	1.3500	1.3500	1.3500	1.3500	+3.846%	8	1,037	-99.259%
2025-04-09	1.5800	1.7000	1.2500	1.3000	-17.197%	66	1,039	-99.231%
2025-04-08	1.4100	1.5700	1.4100	1.5700	+6.081%	49	1,105	-99.363%
2025-04-07	1.6000	1.6000	1.4800	1.4800	+2.069%	13	1,124	-99.324%
2025-04-04	1.3000	1.4500	1.3000	1.4500	+31.818%	154	1,125	-99.310%
2025-04-03	1.1200	1.1200	1.0500	1.1000	+4.762%	54	1,065	-99.091%
2025-04-02	1.0500	1.0500	1.0500	1.0500	-5.405%	38	1,051	-99.048%
2025-04-01	1.1000	1.1400	1.1000	1.1100	-11.200%	4	1,051	-99.099%
2025-03-31	1.2200	1.2500	1.2100	1.2500	+4.167%	3	1,048	-99.200%
2025-03-28	1.1500	1.2000	1.1500	1.2000	+6.195%	4	1,047	-99.167%
2025-03-27	1.1000	1.1300	1.1000	1.1300	-2.586%	11	1,045	-99.115%
2025-03-26	1.1500	1.1600	1.1500	1.1600	+4.505%	2	1,035	-99.138%
2025-03-25	1.1100	1.1100	1.1100	1.1100	-7.500%	11	1,034	-99.099%
2025-03-21	1.2300	1.2300	1.2000	1.2000	-0.826%	26	1,024	-99.167%
2025-03-20	1.2000	1.2100	1.1800	1.2100	+2.542%	17	1,011	-99.174%
2025-03-19	1.1800	1.1800	1.1800	1.1800	-7.813%	1	995	-99.153%
2025-03-18	1.1800	1.2800	1.1800	1.2800	+6.667%	11	994	-99.219%
2025-03-17	1.1800	1.2300	1.1500	1.2000	-0.826%	22	987	-99.167%
2025-03-14	1.2500	1.2600	1.1900	1.2100	-9.023%	48	978	-99.174%
2025-03-13	1.2800	1.3300	1.2800	1.3300	0.000%	7	981	-99.248%
2025-03-12	1.3300	1.3300	1.3300	1.3300	-2.920%	1	981	-99.248%
2025-03-11	1.4400	1.4500	1.3700	1.3700	-2.143%	181	981	-99.270%
2025-03-10	1.1000	1.4000	1.1000	1.4000	+28.440%	6	824	-99.286%
2025-03-07	1.0100	1.1400	1.0100	1.0900	+14.737%	56	823	-99.083%
2025-03-06	0.9300	0.9500	0.9300	0.9500	-1.042%	3	813	-98.947%
2025-03-05	0.9500	0.9600	0.9400	0.9600	-9.434%	191	813	-98.958%
2025-03-04	0.9500	1.0600	0.9500	1.0600	+24.706%	2	658	-99.057%
2025-03-03	0.7800	0.8500	0.7800	0.8500	+1.190%	9	656	-98.824%
2025-02-28	0.8300	0.8400	0.8100	0.8400	+5.000%	16	648	-98.810%
2025-02-27	0.7300	0.8000	0.7200	0.8000	+8.108%	86	641	-98.750%
2025-02-26	0.7000	0.7400	0.7000	0.7400	+5.714%	66	562	-98.649%
2025-02-25	0.7000	0.7000	0.7000	0.7000	+11.111%	1	504	-98.571%
2025-02-13	0.6500	0.6500	0.6300	0.6300	-3.077%	70	503	-98.413%
2025-02-12	0.6500	0.6500	0.6400	0.6500	-1.515%	5	503	-98.462%
2025-02-11	0.6600	0.6700	0.6600	0.6600	+8.197%	165	503	-98.485%
2025-02-10	0.6200	0.6200	0.6100	0.6100	+10.909%	6	503	-98.361%
2025-01-31	0.5500	0.5500	0.5500	0.5500	-5.172%	2	504	-98.182%
2025-01-30	0.5800	0.5800	0.5800	0.5800	-6.452%	101	504	-98.276%
2025-01-28	0.6000	0.6200	0.6000	0.6200	+1.639%	30	504	-98.387%
2025-01-23	0.6100	0.6100	0.6100	0.6100	+7.018%	1	494	-98.361%
2025-01-21	0.5700	0.5700	0.5700	0.5700	-12.308%	2	494	-98.246%
2025-01-14	0.6500	0.6500	0.6500	0.6500	+4.839%	1	494	-98.462%
2025-01-08	0.6300	0.6300	0.6200	0.6200	-1.587%	27	494	-98.387%
2025-01-02	0.6300	0.6300	0.6300	0.6300	-13.699%	2	494	-98.413%
2024-12-23	0.7300	0.7300	0.7300	0.7300	+7.353%	1	494	-98.630%
2024-12-20	0.7300	0.7500	0.6800	0.6800	-5.556%	6	494	-98.529%
2024-12-19	0.7100	0.7200	0.7100	0.7200	+10.769%	2	496	-98.611%
2024-12-16	0.6500	0.6500	0.6500	0.6500	-10.959%	1	494	-98.462%
2024-12-13	0.3700	0.7300	0.3700	0.7300	-2.667%	64	494	-98.630%
2024-12-11	0.7100	0.7500	0.7100	0.7500	+4.167%	5	483	-98.667%
2024-12-10	0.7100	0.7200	0.6300	0.7200	+5.882%	5	483	-98.611%
2024-12-09	0.7000	0.7000	0.6700	0.6800	-2.857%	6	483	-98.529%
2024-12-06	0.7000	0.7000	0.7000	0.7000	+4.478%	2	477	-98.571%
2024-12-05	0.6700	0.6700	0.6700	0.6700	+3.077%	1	476	-98.507%
2024-11-29	0.6500	0.6500	0.6500	0.6500	+32.653%	2	475	-98.462%
2024-11-27	0.4900	0.4900	0.4900	0.4900	-18.333%	1	475	-97.959%
2024-11-13	0.6000	0.6000	0.6000	0.6000	+17.647%	1	475	-98.333%
2024-11-11	0.5800	0.6000	0.5000	0.5100	-12.069%	42	474	-98.039%
2024-11-08	0.5800	0.5800	0.5800	0.5800	0.000%	8	475	-98.276%
2024-11-07	0.5900	0.5900	0.5700	0.5800	-18.310%	16	476	-98.276%
2024-11-04	0.7300	0.7300	0.7100	0.7100	-1.389%	50	476	-98.592%
2024-11-01	0.7300	0.7300	0.7100	0.7200	0.000%	6	445	-98.611%
2024-10-31	0.7100	0.7200	0.7000	0.7200	+1.408%	3	442	-98.611%
2024-10-30	0.7000	0.7100	0.7000	0.7100	-1.389%	2	439	-98.592%
2024-10-25	0.7000	0.7200	0.7000	0.7200	+2.857%	10	437	-98.611%
2024-10-24	0.7000	0.7000	0.7000	0.7000	-9.091%	6	436	-98.571%
2024-10-23	0.7500	0.7700	0.7500	0.7700	+4.054%	6	440	-98.701%
2024-10-22	0.7400	0.7500	0.7400	0.7400	+2.778%	7	434	-98.649%
2024-10-21	0.7500	0.7500	0.7200	0.7200	-4.000%	4	430	-98.611%
2024-10-18	0.7500	0.7500	0.7500	0.7500	-1.316%	6	428	-98.667%
2024-10-16	0.7600	0.7600	0.7600	0.7600	-3.797%	4	428	-98.684%
2024-10-11	0.8200	0.8200	0.7900	0.7900	-1.250%	8	428	-98.734%
2024-10-10	0.7800	0.8200	0.7800	0.8000	+2.564%	4	426	-98.750%
2024-10-09	0.7800	0.7800	0.7800	0.7800	-2.500%	1	422	-98.718%
2024-10-07	0.7800	0.8000	0.7800	0.8000	-5.882%	7	421	-98.750%
2024-10-02	0.8500	0.8500	0.8500	0.8500	+1.190%	1	415	-98.824%
2024-10-01	0.8400	0.8400	0.8400	0.8400	-1.176%	1	414	-98.810%
2024-09-27	0.8500	0.8500	0.8500	0.8500	0.000%	4	413	-98.824%
2024-09-26	0.8300	0.8500	0.8300	0.8500	-1.163%	3	411	-98.824%
2024-09-24	0.8500	0.8600	0.8500	0.8600	-1.149%	2	408	-98.837%
2024-09-23	0.8500	0.8700	0.8400	0.8700	+1.163%	10	408	-98.851%
2024-09-20	0.8800	0.8800	0.8600	0.8600	-3.371%	14	407	-98.837%
2024-09-19	0.8700	0.9100	0.8700	0.8900	-13.592%	7	403	-98.876%
2024-09-13	1.0100	1.0300	1.0100	1.0300	-3.738%	4	399	-99.029%
2024-09-11	1.0700	1.0700	1.0700	1.0700	-1.835%	1	397	-99.065%
2024-09-10	1.0900	1.0900	1.0900	1.0900	+2.830%	1	396	-99.083%
2024-09-09	1.0600	1.0800	1.0600	1.0600	-2.752%	20	395	-99.057%
2024-09-06	1.0000	1.0900	1.0000	1.0900	+9.000%	30	380	-99.083%
2024-09-05	0.9600	1.0000	0.9600	1.0000	+5.263%	5	367	-99.000%
2024-09-04	0.9400	0.9500	0.9400	0.9500	+5.556%	4	362	-98.947%
2024-09-03	0.9000	0.9000	0.9000	0.9000	-10.000%	3	361	-98.889%
2024-08-27	1.0000	1.0000	1.0000	1.0000	+2.041%	4	358	-99.000%
2024-08-26	0.9800	0.9800	0.9800	0.9800	0.000%	2	358	-98.980%
2024-08-23	1.0600	1.0600	0.9800	0.9800	-6.667%	4	356	-98.980%
2024-08-22	1.0100	1.0500	1.0100	1.0500	+8.247%	15	356	-99.048%
2024-08-21	0.9900	0.9900	0.9700	0.9700	-4.902%	9	342	-98.969%
2024-08-20	0.9800	1.0200	0.9800	1.0200	+4.082%	5	333	-99.020%
2024-08-19	1.0000	1.0000	0.9800	0.9800	-3.922%	4	328	-98.980%
2024-08-16	1.0100	1.0200	1.0100	1.0200	+0.990%	8	324	-99.020%
2024-08-15	0.9900	1.0100	0.9900	1.0100	-8.182%	10	320	-99.010%
2024-08-14	1.0600	1.1000	1.0600	1.1000	+6.796%	5	312	-99.091%
2024-08-13	1.0500	1.0600	1.0300	1.0300	-10.435%	4	307	-99.029%
2024-08-12	1.1500	1.1500	1.1500	1.1500	-4.167%	1	303	-99.130%
2024-08-07	1.2000	1.2000	1.2000	1.2000	-5.512%	5	303	-99.167%
2024-08-05	1.2200	1.2700	1.2000	1.2700	+28.283%	4	298	-99.213%
2024-08-02	0.8300	1.0000	0.8300	0.9900	+20.732%	178	295	-98.990%
2024-08-01	0.7400	0.8300	0.7400	0.8200	0.000%	122	122	-98.780%