Dark

TSLA20261218P305
TSLA Dec 18 2026 305.00 Put (TSLA261218P00305000)
option OPRA

EOD

Sep 21, 2026

6.55-23.392%(-2.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.7000	6.7000	6.4500	6.5500	-23.392%	19	1,278	0.000%
2026-09-18	8.0500	8.5800	7.7500	8.5500	+3.636%	11	1,284	-23.392%
2026-09-17	8.8200	8.8200	7.8000	8.2500	-17.500%	8	1,284	-20.606%
2026-09-16	10.0000	10.0000	9.1000	10.0000	0.000%	12	1,285	-34.500%
2026-09-15	9.5500	10.0000	9.1800	10.0000	+4.712%	12	1,283	-34.500%
2026-09-14	9.6000	9.6900	8.8000	9.5500	+9.770%	24	1,287	-31.414%
2026-09-11	8.8500	9.1000	8.7000	8.7000	-4.605%	8	1,269	-24.713%
2026-09-10	10.3000	10.3000	9.1200	9.1200	-1.724%	12	1,271	-28.180%
2026-09-09	8.5000	9.2800	8.5000	9.2800	-1.277%	41	1,266	-29.418%
2026-09-08	10.6500	10.6500	8.7000	9.4000	-14.545%	64	1,305	-30.319%
2026-09-04	10.1000	11.4000	9.5500	11.0000	+34.969%	134	1,246	-40.455%
2026-09-03	9.5000	9.5000	7.8500	8.1500	-27.876%	428	1,017	-19.632%
2026-09-02	11.1500	12.0700	10.9000	11.3000	-2.670%	37	1,013	-42.035%
2026-09-01	11.6000	12.0000	10.6000	11.6100	+19.691%	155	997	-43.583%
2026-08-31	12.3200	12.5000	9.7000	9.7000	-27.612%	118	970	-32.474%
2026-08-28	12.0100	13.4600	11.8500	13.4000	+8.065%	78	959	-51.119%
2026-08-27	13.1800	13.1800	12.4000	12.4000	-13.287%	21	959	-47.177%
2026-08-26	14.4000	15.2500	14.3000	14.3000	+3.398%	90	951	-54.196%
2026-08-25	13.9000	13.9000	13.8300	13.8300	+3.132%	4	939	-52.639%
2026-08-24	13.1600	13.4500	12.6000	13.4100	+11.102%	142	936	-51.156%
2026-08-21	15.6200	15.6200	12.0000	12.0700	-25.677%	81	922	-45.733%
2026-08-20	16.2000	16.8500	16.1100	16.2400	+4.774%	34	926	-59.667%
2026-08-19	17.4000	17.4000	15.3300	15.5000	-14.601%	28	912	-57.742%
2026-08-18	18.7000	18.7000	17.0500	18.1500	+6.765%	48	907	-63.912%
2026-08-17	17.1000	17.1400	16.3400	17.0000	+1.190%	77	903	-61.471%
2026-08-14	16.1100	17.6000	15.0500	16.8000	-2.609%	19	896	-61.012%
2026-08-13	20.6500	20.6500	16.7600	17.2500	-16.343%	52	890	-62.029%
2026-08-12	20.9200	21.8500	20.6200	20.6200	+3.410%	43	888	-68.235%
2026-08-11	20.7000	20.7000	19.4500	19.9400	-6.822%	30	862	-67.151%
2026-08-10	22.1800	22.1800	21.1500	21.4000	-4.889%	9	855	-69.393%
2026-08-07	23.9000	24.2500	21.7700	22.5000	-15.094%	31	848	-70.889%
2026-08-06	25.7000	26.5000	25.5500	26.5000	+1.923%	18	841	-75.283%
2026-08-05	25.4000	26.0000	24.9500	26.0000	+2.403%	17	833	-74.808%
2026-08-04	25.5000	25.6000	25.3900	25.3900	-3.387%	4	832	-74.202%
2026-08-03	32.1500	32.1500	25.8000	26.2800	-14.951%	57	830	-75.076%
2026-07-31	31.4000	33.4100	30.9000	30.9000	-2.524%	86	813	-78.803%
2026-07-30	34.0700	34.0700	31.0300	31.7000	-2.969%	49	812	-79.338%
2026-07-29	31.7600	35.9300	31.7600	32.6700	-1.150%	115	800	-79.951%
2026-07-28	33.9000	35.5200	32.1000	33.0500	+0.456%	64	789	-80.182%
2026-07-27	31.4000	33.7900	30.9200	32.9000	+1.543%	82	770	-80.091%
2026-07-24	28.1100	33.3000	27.4500	32.4000	+13.485%	184	757	-79.784%
2026-07-23	22.0500	29.4200	20.8800	28.5500	+100.351%	102	707	-77.058%
2026-07-22	13.9000	14.2500	13.2700	14.2500	+5.712%	262	691	-54.035%
2026-07-21	13.3800	13.4900	13.3800	13.4800	-11.257%	20	548	-51.409%
2026-07-20	15.0000	15.1900	14.4100	15.1900	+8.889%	5	552	-56.880%
2026-07-17	15.0500	15.0500	13.2500	13.9500	+11.067%	9	549	-53.047%
2026-07-16	13.1000	13.1000	12.5600	12.5600	+1.700%	50	551	-47.850%
2026-07-15	12.5500	12.5500	12.0000	12.3500	+3.175%	12	526	-46.964%
2026-07-14	12.1000	12.1000	11.9700	11.9700	+6.875%	6	527	-45.280%
2026-07-10	11.2000	11.2000	11.2000	11.2000	-3.863%	1	526	-41.518%
2026-07-09	12.8500	12.8500	11.6500	11.6500	-13.060%	6	526	-43.777%
2026-07-08	13.2000	13.6500	13.1500	13.4000	+10.288%	12	526	-51.119%
2026-07-07	11.2600	12.1500	10.8500	12.1500	+15.714%	6	523	-46.091%
2026-07-06	11.2500	11.2500	10.5000	10.5000	-25.795%	20	526	-37.619%
2026-07-02	11.0500	14.1500	10.8600	14.1500	+45.128%	9	515	-53.710%
2026-07-01	10.6000	10.7000	9.5000	9.7500	-7.143%	53	515	-32.821%
2026-06-30	11.3500	11.4500	10.5000	10.5000	-12.863%	47	501	-37.619%
2026-06-29	14.0500	14.1600	12.0000	12.0500	-24.451%	124	513	-45.643%
2026-06-26	17.0500	17.0500	15.0500	15.9500	-6.176%	150	428	-58.934%
2026-06-25	17.5500	17.5500	16.7000	17.0000	+2.781%	194	338	-61.471%
2026-06-24	16.3000	16.5400	16.0500	16.5400	+1.910%	9	245	-60.399%
2026-06-23	15.5000	16.2300	15.5000	16.2300	+30.361%	2	240	-59.643%
2026-06-22	13.2500	13.2500	12.4500	12.4500	-8.118%	8	239	-47.390%
2026-06-18	15.3500	16.5000	13.5500	13.5500	-5.903%	35	233	-51.661%
2026-06-17	14.1000	14.4000	13.2500	14.4000	+6.273%	8	233	-54.514%
2026-06-16	13.9500	14.2500	13.5500	13.5500	-2.867%	7	233	-51.661%
2026-06-15	13.8700	13.9500	13.8700	13.9500	-17.456%	2	233	-53.047%
2026-06-12	16.9000	16.9000	16.9000	16.9000	-4.789%	4	233	-61.243%
2026-06-11	19.3500	19.5500	17.3500	17.7500	-13.203%	137	233	-63.099%
2026-06-10	19.6500	20.4500	19.6500	20.4500	+14.888%	9	157	-67.971%
2026-06-09	17.8000	17.8000	17.8000	17.8000	+10.217%	4	152	-63.202%
2026-06-08	16.4000	16.4000	16.0000	16.1500	-15.223%	71	152	-59.443%
2026-06-05	14.8000	19.0500	14.6600	19.0500	+41.111%	50	157	-65.617%
2026-06-04	13.3500	13.5000	13.0500	13.5000	+1.887%	3	150	-51.481%
2026-06-03	13.2500	13.2500	13.2500	13.2500	-6.028%	2	151	-50.566%
2026-06-02	14.1000	14.1000	14.1000	14.1000	+14.634%	1	151	-53.546%
2026-05-29	12.3400	12.4500	12.1000	12.3000	-1.205%	15	151	-46.748%
2026-05-28	12.4500	12.4500	12.4500	12.4500	-3.861%	1	155	-47.390%
2026-05-26	12.9500	12.9500	12.9500	12.9500	-6.902%	5	154	-49.421%
2026-05-22	14.1500	14.1500	13.7100	13.9100	-6.014%	39	157	-52.912%
2026-05-21	14.5500	15.3700	14.5500	14.8000	-7.500%	10	155	-55.743%
2026-05-20	16.0000	16.0000	16.0000	16.0000	-5.045%	1	155	-59.063%
2026-05-19	17.8500	17.8500	16.8000	16.8500	+2.744%	9	159	-61.128%
2026-05-18	16.3500	16.4000	16.3500	16.4000	+13.103%	51	159	-60.061%
2026-05-15	13.9000	14.5000	13.9000	14.5000	+12.142%	6	159	-54.828%
2026-05-14	13.0500	13.0500	12.9300	12.9300	-3.507%	11	100	-49.343%
2026-05-13	13.4000	13.4000	13.4000	13.4000	-10.067%	1	88	-51.119%
2026-05-12	13.9200	15.3000	13.9200	14.9000	+3.400%	41	88	-56.040%
2026-05-08	14.1500	14.6500	14.1500	14.4100	-9.085%	7	88	-54.545%
2026-05-07	15.3500	16.1500	15.3500	15.8500	-3.939%	73	83	-58.675%
2026-05-06	17.0000	17.0000	16.5000	16.5000	-4.070%	10	21	-60.303%
2026-05-05	17.2700	17.2700	17.1500	17.2000	-5.753%	3	19	-61.919%
2026-05-04	19.3200	19.3200	18.2500	18.2500	+1.558%	3	17	-64.110%
2026-05-01	18.0000	18.0000	17.6800	17.9700	-12.555%	3	13	-63.550%
2026-04-28	20.1900	20.5500	20.1900	20.5500	-5.734%	2	13	-68.127%
2026-04-24	21.6000	21.8000	21.6000	21.8000	+2.588%	2	13	-69.954%
2026-04-23	23.3500	23.4500	21.2500	21.2500	+5.721%	8	12	-69.176%
2026-04-22	19.8500	20.1500	19.8500	20.1000	-4.739%	7	10	-67.413%
2026-04-21	20.4500	21.2600	20.4500	21.1000	+3.890%	3	7	-68.957%
2026-04-20	18.6000	20.3100	18.6000	20.3100	-5.972%	5	7	-67.750%
2026-04-16	22.1500	22.1500	21.6000	21.6000	0.000%	2	2	-69.676%