Dark

TSLA20261218P325
TSLA Dec 18 2026 325.00 Put (TSLA261218P00325000)
option OPRA

EOD

Sep 21, 2026

10.54-21.343%(-2.86)1,023

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.8500	10.9500	10.2300	10.5400	-21.343%	1,023	3,059	0.000%
2026-09-18	12.6600	14.0600	12.6600	13.4000	+1.901%	78	3,016	-21.343%
2026-09-17	14.0000	14.0000	12.4500	13.1500	-16.242%	22	2,980	-19.848%
2026-09-16	15.6500	15.7000	14.2500	15.7000	-1.875%	36	2,978	-32.866%
2026-09-15	14.5000	16.0500	14.5000	16.0000	+6.667%	32	2,964	-34.125%
2026-09-14	14.3000	15.7000	13.9100	15.0000	+4.895%	55	2,941	-29.733%
2026-09-11	14.7000	14.7000	13.8000	14.3000	-4.983%	98	2,942	-26.294%
2026-09-10	16.5900	16.5900	14.1000	15.0500	+5.024%	73	2,909	-29.967%
2026-09-09	13.2000	14.4000	12.9700	14.3300	+1.272%	115	2,862	-26.448%
2026-09-08	15.6000	16.2500	13.8000	14.1500	-19.143%	64	2,880	-25.512%
2026-09-04	15.8500	17.9500	15.2000	17.5000	+37.255%	159	2,808	-39.771%
2026-09-03	15.2500	15.2500	12.2000	12.7500	-29.868%	1,178	2,258	-17.333%
2026-09-02	18.4000	19.0000	18.0000	18.1800	+3.826%	43	2,239	-42.024%
2026-09-01	16.8000	18.3200	16.3000	17.5100	+11.885%	36	2,214	-39.806%
2026-08-31	18.2500	18.4500	15.2900	15.6500	-22.906%	53	2,200	-32.652%
2026-08-28	18.2000	21.0000	18.0000	20.3000	+7.521%	81	2,179	-48.079%
2026-08-27	19.9500	20.0500	18.8200	18.8800	-14.376%	106	2,179	-44.174%
2026-08-26	21.5000	22.8000	21.5000	22.0500	+7.719%	180	2,142	-52.200%
2026-08-25	20.4500	20.4700	20.0200	20.4700	-3.443%	8	2,156	-48.510%
2026-08-24	17.9000	21.6500	17.9000	21.2000	+18.238%	99	2,154	-50.283%
2026-08-21	21.3200	21.3200	17.9000	17.9300	-26.214%	907	2,096	-41.216%
2026-08-20	23.5200	24.7000	23.5200	24.3000	+9.905%	68	2,504	-56.626%
2026-08-19	26.2500	26.2500	22.1100	22.1100	-15.868%	66	2,500	-52.329%
2026-08-18	28.0000	28.0000	25.2600	26.2800	+4.079%	33	2,480	-59.893%
2026-08-17	25.0000	25.2600	23.8500	25.2500	+2.268%	74	2,489	-58.257%
2026-08-14	23.5000	26.3400	22.7500	24.6900	-3.555%	157	2,442	-57.311%
2026-08-13	30.5000	30.5000	25.4500	25.6000	-14.667%	88	2,423	-58.828%
2026-08-12	29.6500	31.4600	29.6500	30.0000	+4.457%	278	2,397	-64.867%
2026-08-11	29.9000	29.9000	28.5500	28.7200	-3.946%	41	2,327	-63.301%
2026-08-10	30.6500	31.0000	29.9000	29.9000	-7.258%	32	2,298	-64.749%
2026-08-07	32.9000	32.9000	31.0000	32.2400	-12.272%	68	2,299	-67.308%
2026-08-06	38.2100	38.2100	35.2500	36.7500	+4.108%	27	2,277	-71.320%
2026-08-05	36.0600	36.1500	34.4000	35.3000	+3.824%	36	2,281	-70.142%
2026-08-04	36.3000	36.6100	33.4800	34.0000	-5.503%	168	2,276	-69.000%
2026-08-03	41.6500	41.6500	35.9000	35.9800	-13.301%	62	2,170	-70.706%
2026-07-31	42.0400	45.2000	41.5000	41.5000	-1.167%	177	2,203	-74.602%
2026-07-30	46.1300	46.1300	41.9800	41.9900	-14.201%	14	2,101	-74.899%
2026-07-29	44.6800	48.9400	44.1100	48.9400	+9.829%	25	2,104	-78.463%
2026-07-28	45.3800	47.0500	43.1500	44.5600	+2.178%	174	2,095	-76.346%
2026-07-27	42.4000	45.0300	40.4000	43.6100	+2.491%	54	2,012	-75.831%
2026-07-24	37.9100	45.1000	37.9100	42.5500	+10.290%	126	2,000	-75.229%
2026-07-23	30.9400	39.7600	30.7700	38.5800	+92.900%	984	1,983	-72.680%
2026-07-22	19.3700	20.0000	19.0000	20.0000	+4.987%	21	1,784	-47.300%
2026-07-21	19.3000	19.3000	18.5500	19.0500	-7.164%	8	1,765	-44.672%
2026-07-20	18.8500	21.0000	18.8500	20.5200	+5.231%	18	1,767	-48.635%
2026-07-17	20.3500	20.3500	19.3000	19.5000	+10.169%	11	1,750	-45.949%
2026-07-16	18.6400	18.6500	17.7000	17.7000	+5.045%	79	1,745	-40.452%
2026-07-15	16.4200	17.5000	16.4200	16.8500	-0.649%	46	1,712	-37.448%
2026-07-14	17.1400	17.2200	16.9000	16.9600	-7.322%	8	1,718	-37.854%
2026-07-13	17.8000	18.3000	17.1000	18.3000	+18.065%	70	1,711	-42.404%
2026-07-10	15.1500	15.6500	15.0300	15.5000	-5.718%	9	1,716	-32.000%
2026-07-09	17.6000	18.3300	15.8800	16.4400	-13.474%	13	1,716	-35.888%
2026-07-08	17.6000	19.0000	17.6000	19.0000	+12.760%	66	1,712	-44.526%
2026-07-07	14.8600	17.0000	14.7600	16.8500	+17.422%	40	1,699	-37.448%
2026-07-06	16.2000	16.2000	14.3500	14.3500	-27.157%	8	1,683	-26.551%
2026-07-02	15.0200	19.7000	15.0200	19.7000	+48.120%	19	1,681	-46.497%
2026-07-01	13.5400	13.5500	12.8000	13.3000	-8.402%	111	1,681	-20.752%
2026-06-30	15.3500	15.7000	14.2000	14.5200	-9.589%	61	1,692	-27.410%
2026-06-29	19.3000	19.3000	16.0600	16.0600	-26.161%	47	1,694	-34.371%
2026-06-26	23.3500	23.3500	20.0700	21.7500	-6.169%	50	1,708	-51.540%
2026-06-25	23.3300	23.3300	22.8500	23.1800	-2.194%	11	1,724	-54.530%
2026-06-24	22.0500	23.7000	21.4000	23.7000	+8.467%	31	1,722	-55.527%
2026-06-23	20.3400	21.8500	20.3400	21.8500	+25.937%	26	1,710	-51.762%
2026-06-22	19.5000	19.5000	16.6500	17.3500	-9.635%	136	1,691	-39.251%
2026-06-18	20.8000	22.2000	19.2000	19.2000	-6.796%	100	1,640	-45.104%
2026-06-17	18.9000	20.6500	18.0000	20.6000	+12.568%	117	1,640	-48.835%
2026-06-16	19.5800	19.5800	17.9700	18.3000	-1.613%	15	1,640	-42.404%
2026-06-15	19.1000	19.1000	18.4000	18.6000	-12.676%	78	1,622	-43.333%
2026-06-12	25.5000	25.5000	21.3000	21.3000	-6.783%	15	1,622	-50.516%
2026-06-11	24.8000	26.1800	22.8500	22.8500	-13.447%	24	1,622	-53.873%
2026-06-10	25.8400	26.6500	25.6500	26.4000	+16.044%	9	1,608	-60.076%
2026-06-09	19.5900	25.8800	19.5900	22.7500	+12.512%	140	1,607	-53.670%
2026-06-08	22.0000	22.0000	19.9500	20.2200	-18.795%	182	1,595	-47.873%
2026-06-05	20.3500	24.9500	19.8000	24.9000	+36.813%	25	1,464	-57.671%
2026-06-04	18.2000	18.2000	18.2000	18.2000	+4.000%	1	1,457	-42.088%
2026-06-03	16.9000	17.8000	16.9000	17.5000	-2.615%	120	1,458	-39.771%
2026-06-02	17.8500	17.9700	17.8500	17.9700	+1.525%	3	1,354	-41.347%
2026-06-01	17.3500	17.8800	17.3500	17.7000	+12.238%	5	1,351	-40.452%
2026-05-29	16.2500	16.8500	15.6500	15.7700	-0.190%	46	1,347	-33.164%
2026-05-28	16.5000	16.5000	15.8000	15.8000	-5.952%	405	1,307	-33.291%
2026-05-27	16.5500	16.8000	16.5500	16.8000	-1.293%	5	981	-37.262%
2026-05-26	17.3000	17.3000	17.0200	17.0200	-4.703%	2	981	-38.073%
2026-05-22	17.7000	17.8700	17.7000	17.8600	-5.503%	78	979	-40.985%
2026-05-21	18.5000	20.1400	18.5000	18.9000	-6.897%	305	976	-44.233%
2026-05-20	21.0000	21.0000	20.3000	20.3000	-8.352%	559	976	-48.079%
2026-05-19	23.5400	23.5400	22.1500	22.1500	+2.784%	24	133	-52.415%
2026-05-18	21.1400	21.5500	21.0000	21.5500	+15.241%	9	133	-51.090%
2026-05-15	18.7000	18.7000	18.7000	18.7000	+11.642%	1	133	-43.636%
2026-05-14	17.1000	17.2000	16.7500	16.7500	-4.721%	11	117	-37.075%
2026-05-13	17.5800	17.5800	17.5800	17.5800	-8.675%	1	117	-40.046%
2026-05-12	18.0800	19.2500	18.0800	19.2500	+11.919%	11	117	-45.247%
2026-05-11	20.0500	20.0500	17.2000	17.2000	-9.474%	72	117	-38.721%
2026-05-08	18.0000	19.1000	18.0000	19.0000	-5.000%	14	54	-44.526%
2026-05-07	20.5700	20.5700	20.0000	20.0000	-10.314%	4	54	-47.300%
2026-05-06	22.3500	22.3500	22.2500	22.3000	-6.734%	5	56	-52.735%
2026-05-05	22.1600	23.9100	22.1600	23.9100	-1.239%	5	53	-55.918%
2026-05-04	24.0500	24.2100	24.0100	24.2100	-1.184%	4	55	-56.464%
2026-05-01	24.5000	24.5000	24.5000	24.5000	-3.543%	1	54	-56.980%
2026-04-30	28.0000	28.0000	25.4000	25.4000	-8.137%	65	54	-58.504%
2026-04-29	27.8500	27.8500	27.6500	27.6500	+1.992%	2	52	-61.881%
2026-04-28	27.2500	27.2500	27.0000	27.1100	+0.818%	9	50	-61.121%
2026-04-27	29.7300	31.0000	26.5500	26.8900	-5.317%	40	42	-60.803%
2026-04-24	28.3000	28.4000	28.3000	28.4000	-2.170%	2	16	-62.887%
2026-04-23	28.4300	29.0300	27.6800	29.0300	+8.079%	15	16	-63.693%
2026-04-22	26.5500	26.8600	26.5500	26.8600	-1.141%	4	13	-60.759%
2026-04-21	27.1700	27.1700	27.1700	27.1700	+6.549%	1	9	-61.207%
2026-04-20	24.4500	25.5000	24.4500	25.5000	+3.490%	2	9	-58.667%
2026-04-17	26.5200	26.5200	23.7000	24.6400	0.000%	9	8	-57.224%