Dark

TSLA20261218P315
TSLA Dec 18 2026 315.00 Put (TSLA261218P00315000)
option OPRA

EOD

Sep 21, 2026

8.35-24.091%(-2.65)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.7000	8.9100	8.1500	8.3500	-24.091%	28	1,090	0.000%
2026-09-18	9.8500	11.5000	9.8500	11.0000	+4.563%	54	1,094	-24.091%
2026-09-17	10.4200	10.8500	9.7500	10.5200	-17.813%	44	1,128	-20.627%
2026-09-16	12.0500	13.0200	11.5000	12.8000	-0.389%	32	1,122	-34.766%
2026-09-15	12.9600	12.9600	11.6900	12.8500	+5.848%	66	1,117	-35.019%
2026-09-14	12.1500	12.6700	11.2000	12.1400	+7.434%	58	1,100	-31.219%
2026-09-11	11.3000	11.3200	11.2200	11.3000	-3.171%	75	1,097	-26.106%
2026-09-10	13.5000	13.5000	11.2800	11.6700	+3.733%	51	1,131	-28.449%
2026-09-09	10.5000	11.2500	10.5000	11.2500	-4.661%	40	1,130	-25.778%
2026-09-08	12.8500	13.1500	11.3000	11.8000	-16.312%	64	1,109	-29.237%
2026-09-04	12.5000	14.4000	12.0900	14.1000	+35.577%	103	1,064	-40.780%
2026-09-03	11.7000	11.7000	9.7500	10.4000	-32.026%	621	738	-19.712%
2026-09-02	13.1000	15.5100	13.1000	15.3000	+6.029%	36	725	-45.425%
2026-09-01	13.8900	14.4300	13.5000	14.4300	+15.440%	20	723	-42.134%
2026-08-31	15.4500	15.4500	12.4200	12.5000	-26.123%	64	722	-33.200%
2026-08-28	15.0000	16.9700	14.9000	16.9200	+8.115%	23	705	-50.650%
2026-08-27	17.7500	17.7500	15.4500	15.6500	-11.582%	20	705	-46.645%
2026-08-26	17.5000	18.8000	17.5000	17.7000	+7.599%	58	702	-52.825%
2026-08-25	17.3000	17.3000	16.3200	16.4500	-5.731%	24	684	-49.240%
2026-08-24	16.0000	17.4500	15.3000	17.4500	+15.563%	74	704	-52.149%
2026-08-21	16.2900	16.8300	14.6500	15.1000	-24.726%	129	705	-44.702%
2026-08-20	19.9600	21.0000	19.7500	20.0600	+9.918%	18	646	-58.375%
2026-08-19	19.2000	19.2000	18.2500	18.2500	-17.121%	37	638	-54.247%
2026-08-18	20.9000	22.0400	20.9000	22.0200	+4.857%	10	631	-62.080%
2026-08-17	21.2000	21.2000	19.1800	21.0000	+6.329%	47	627	-60.238%
2026-08-14	18.9500	19.7500	18.6700	19.7500	-6.619%	5	609	-57.722%
2026-08-13	23.8500	23.8500	21.0500	21.1500	-15.400%	54	608	-60.520%
2026-08-12	24.6000	26.3500	24.6000	25.0000	+5.042%	36	594	-66.600%
2026-08-11	25.2000	25.2000	23.3300	23.8000	-6.667%	22	583	-64.916%
2026-08-10	25.7300	26.1900	25.5000	25.5000	-5.380%	5	576	-67.255%
2026-08-07	25.7000	27.4000	25.7000	26.9500	-13.815%	24	572	-69.017%
2026-08-06	32.0000	32.0000	30.4600	31.2700	+2.190%	34	563	-73.297%
2026-08-05	29.6000	30.8500	29.6000	30.6000	+5.699%	21	558	-72.712%
2026-08-04	30.6500	31.5400	28.6500	28.9500	-6.613%	7	543	-71.157%
2026-08-03	35.9600	35.9600	30.8000	31.0000	-15.347%	21	541	-73.065%
2026-07-31	36.6200	36.6200	36.6200	36.6200	-3.122%	1	534	-77.198%
2026-07-30	40.5800	40.5800	37.8000	37.8000	-10.954%	33	535	-77.910%
2026-07-29	37.8300	42.4500	37.8300	42.4500	+9.492%	33	525	-80.330%
2026-07-28	39.4100	41.0500	38.1000	38.7700	+1.678%	31	500	-78.463%
2026-07-27	37.1500	39.1700	34.8000	38.1300	+1.383%	83	489	-78.101%
2026-07-24	33.8900	38.7000	33.8900	37.6100	+12.740%	77	475	-77.798%
2026-07-23	26.4600	34.3600	26.4600	33.3600	+104.537%	91	470	-74.970%
2026-07-22	16.3500	16.4500	16.1500	16.3100	-0.245%	14	451	-48.804%
2026-07-21	16.8300	16.8300	16.3500	16.3500	-9.418%	23	440	-48.930%
2026-07-20	16.7500	18.0500	16.7500	18.0500	+8.735%	21	438	-53.740%
2026-07-17	17.7500	17.7500	15.7500	16.6000	+8.143%	55	423	-49.699%
2026-07-16	15.5000	15.5000	15.3500	15.3500	+4.422%	4	415	-45.603%
2026-07-15	13.7500	14.9500	13.7500	14.7000	+2.439%	13	413	-43.197%
2026-07-14	14.5700	14.5700	14.3500	14.3500	-5.343%	28	410	-41.812%
2026-07-13	15.1600	15.1600	15.1600	15.1600	+15.285%	1	409	-44.921%
2026-07-10	12.9500	13.2600	12.9500	13.1500	-4.015%	21	409	-36.502%
2026-07-09	14.3500	14.3500	13.7000	13.7000	-13.016%	12	424	-39.051%
2026-07-08	15.5700	15.8500	15.4000	15.7500	+10.140%	8	424	-46.984%
2026-07-07	12.7500	14.3000	12.7500	14.3000	+13.944%	19	419	-41.608%
2026-07-06	13.7800	13.7800	12.4500	12.5500	-22.531%	78	426	-33.466%
2026-07-02	12.9200	16.4700	12.9000	16.2000	+39.655%	20	389	-48.457%
2026-07-01	12.0300	12.0300	11.1000	11.6000	-8.661%	33	389	-28.017%
2026-06-30	13.3500	13.3500	12.7000	12.7000	-7.971%	8	392	-34.252%
2026-06-29	16.3500	16.4300	13.8000	13.8000	-25.203%	99	396	-39.493%
2026-06-26	20.0000	20.0000	17.2000	18.4500	-7.611%	40	410	-54.743%
2026-06-25	20.2000	20.9000	19.5500	19.9700	-0.647%	96	391	-58.187%
2026-06-24	19.0000	20.8000	18.4500	20.1000	+4.851%	112	366	-58.458%
2026-06-23	17.2000	19.1700	17.2000	19.1700	+29.178%	30	360	-56.442%
2026-06-22	15.3600	15.6000	14.0400	14.8400	-4.872%	33	361	-43.733%
2026-06-18	17.9800	18.8400	15.6000	15.6000	-8.235%	43	323	-46.474%
2026-06-17	15.9500	17.0000	15.6000	17.0000	+7.120%	31	323	-50.882%
2026-06-16	16.2500	16.5500	15.7500	15.8700	-1.429%	30	323	-47.385%
2026-06-15	17.4000	17.4000	16.1000	16.1000	-15.486%	41	266	-48.137%
2026-06-12	19.5000	19.7000	18.9000	19.0500	-4.750%	85	266	-56.168%
2026-06-11	23.1500	23.1500	20.0000	20.0000	-13.420%	32	266	-58.250%
2026-06-10	21.1500	23.5400	21.1500	23.1000	+12.245%	112	261	-63.853%
2026-06-09	16.9000	21.0500	16.8500	20.5800	+15.944%	28	232	-59.427%
2026-06-08	19.0000	19.0000	17.3500	17.7500	-18.950%	95	227	-52.958%
2026-06-05	16.8500	21.9000	16.8500	21.9000	+40.836%	20	284	-61.872%
2026-06-04	14.7000	15.6000	14.7000	15.5500	+1.967%	31	271	-46.302%
2026-06-03	14.1800	15.2500	14.1800	15.2500	-1.294%	12	241	-45.246%
2026-06-02	16.5000	16.5000	15.4500	15.4500	-2.215%	10	251	-45.955%
2026-06-01	15.2500	15.8000	15.2500	15.8000	+10.877%	37	245	-47.152%
2026-05-29	14.2500	14.2500	14.2500	14.2500	+1.786%	1	208	-41.404%
2026-05-28	14.0000	14.0000	14.0000	14.0000	-4.762%	1	207	-40.357%
2026-05-27	13.7300	14.8500	13.7300	14.7000	-2.649%	8	207	-43.197%
2026-05-26	15.0500	15.1000	14.7700	15.1000	-5.919%	10	211	-44.702%
2026-05-22	15.5000	16.0500	15.3300	16.0500	-5.588%	9	206	-47.975%
2026-05-21	17.0200	17.9000	17.0000	17.0000	-2.857%	19	204	-50.882%
2026-05-20	17.8000	17.8500	17.5000	17.5000	-9.561%	27	204	-52.286%
2026-05-19	20.2900	20.3900	19.3000	19.3500	+2.111%	27	202	-56.848%
2026-05-18	17.0500	18.9500	17.0500	18.9500	+14.848%	29	202	-55.937%
2026-05-15	16.3000	16.5500	16.0000	16.5000	+10.664%	98	202	-49.394%
2026-05-14	15.3000	15.3000	14.7700	14.9100	-10.450%	16	93	-43.997%
2026-05-12	16.1000	17.0000	16.1000	16.6500	+7.767%	20	82	-49.850%
2026-05-11	15.7000	15.7000	15.4500	15.4500	-7.761%	3	82	-45.955%
2026-05-08	16.0400	16.7500	16.0400	16.7500	-9.946%	7	72	-50.149%
2026-05-07	18.1000	18.6000	18.1000	18.6000	-4.615%	29	67	-55.108%
2026-05-06	19.3500	19.5000	19.3500	19.5000	-6.295%	4	42	-57.179%
2026-05-05	20.2000	20.8100	20.2000	20.8100	-0.431%	2	38	-59.875%
2026-05-04	21.0000	21.0500	20.8000	20.9000	+0.481%	5	39	-60.048%
2026-05-01	21.3500	21.3500	20.7500	20.8000	-9.250%	22	39	-59.856%
2026-04-30	22.9200	22.9200	22.9200	22.9200	-6.066%	1	39	-63.569%
2026-04-29	24.2500	24.4000	24.2500	24.4000	+1.709%	2	38	-65.779%
2026-04-28	24.4000	24.5500	23.9900	23.9900	-5.178%	4	38	-65.194%
2026-04-27	26.4200	26.4200	25.3000	25.3000	+1.606%	4	34	-66.996%
2026-04-24	23.8500	24.9000	23.8500	24.9000	+6.638%	19	31	-66.466%
2026-04-22	23.0000	23.3500	23.0000	23.3500	-4.225%	13	21	-64.240%
2026-04-21	23.8500	24.3800	23.8500	24.3800	+5.908%	3	8	-65.751%
2026-04-20	23.0200	23.0200	23.0200	23.0200	+6.821%	3	5	-63.727%
2026-04-17	21.5500	21.5500	21.5500	21.5500	0.000%	2	2	-61.253%