Dark

TSLA20261218P335
TSLA Dec 18 2026 335.00 Put (TSLA261218P00335000)
option OPRA

EOD

Sep 21, 2026

13.67-16.135%(-2.63)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.7000	14.2500	13.0000	13.6700	-16.135%	78	886	0.000%
2026-09-18	15.9700	17.5500	15.9700	16.3000	+0.184%	17	882	-16.135%
2026-09-17	16.8500	16.8500	15.5000	16.2700	-19.416%	34	881	-15.980%
2026-09-16	19.0000	20.2600	17.7000	20.1900	-0.493%	14	879	-32.293%
2026-09-15	19.9500	20.2900	18.0000	20.2900	+9.380%	50	883	-32.627%
2026-09-14	18.1500	19.2000	17.5000	18.5500	+8.163%	18	865	-26.307%
2026-09-11	17.7000	17.7000	17.1500	17.1500	-4.986%	20	856	-20.292%
2026-09-10	20.2100	20.4000	17.6000	18.0500	+3.975%	39	843	-24.266%
2026-09-09	16.4300	17.5500	16.4300	17.3600	-2.745%	26	824	-21.256%
2026-09-08	19.0000	20.6400	17.1700	17.8500	-16.197%	43	818	-23.417%
2026-09-04	18.8300	22.0400	18.8300	21.3000	+34.385%	257	795	-35.822%
2026-09-03	18.7000	18.7000	15.1000	15.8500	-26.279%	112	813	-13.754%
2026-09-02	22.5000	22.8600	21.5000	21.5000	+0.420%	35	813	-36.419%
2026-09-01	20.4300	21.9000	20.3500	21.4100	+15.418%	276	944	-36.151%
2026-08-31	21.0000	21.0000	18.4000	18.5500	-22.059%	129	953	-26.307%
2026-08-28	22.7500	25.0000	22.2000	23.8000	+3.433%	28	949	-42.563%
2026-08-27	24.0500	24.0500	22.9800	23.0100	-12.709%	19	949	-40.591%
2026-08-26	26.3500	27.2700	25.9800	26.3600	+7.812%	137	936	-48.141%
2026-08-25	24.2000	24.4500	23.0900	24.4500	-3.740%	33	887	-44.090%
2026-08-24	23.8300	26.0000	22.5000	25.4000	+19.249%	59	894	-46.181%
2026-08-21	23.6300	24.9500	21.3000	21.3000	-24.655%	54	902	-35.822%
2026-08-20	30.0000	30.3000	28.2700	28.2700	+5.643%	37	886	-51.645%
2026-08-19	30.4500	31.5000	26.7500	26.7600	-13.955%	40	875	-48.916%
2026-08-18	33.0300	33.0500	29.9300	31.1000	+5.603%	36	864	-56.045%
2026-08-17	30.2000	30.2000	29.4000	29.4500	+0.856%	17	847	-53.582%
2026-08-14	27.9500	31.8000	26.6500	29.2000	-4.105%	41	834	-53.185%
2026-08-13	33.3000	33.7500	29.9500	30.4500	-14.104%	132	841	-55.107%
2026-08-12	35.5000	36.7500	35.4500	35.4500	+4.913%	37	787	-61.439%
2026-08-11	34.7800	34.9000	32.7500	33.7900	-5.615%	47	760	-59.544%
2026-08-10	36.0000	36.2900	35.3200	35.8000	-5.665%	59	728	-61.816%
2026-08-07	39.2000	40.1100	35.5700	37.9500	-9.211%	113	672	-63.979%
2026-08-06	41.2400	41.8000	41.2400	41.8000	+1.235%	25	649	-67.297%
2026-08-05	39.7000	41.4500	39.7000	41.2900	+3.979%	11	647	-66.893%
2026-08-04	40.7500	41.2400	39.7100	39.7100	-5.789%	7	645	-65.575%
2026-08-03	47.7600	47.7600	41.8500	42.1500	-11.820%	15	643	-67.568%
2026-07-31	48.1000	52.0000	47.8000	47.8000	-5.998%	11	640	-71.402%
2026-07-30	52.5600	53.2400	50.6500	50.8500	-4.327%	5	643	-73.117%
2026-07-29	49.3600	53.7000	49.3600	53.1500	+5.982%	3	642	-74.280%
2026-07-28	51.3300	51.3300	50.1500	50.1500	+0.380%	3	642	-72.742%
2026-07-27	48.8300	50.9700	45.7900	49.9600	+0.929%	17	641	-72.638%
2026-07-24	43.4100	49.5000	43.4100	49.5000	+15.385%	38	640	-72.384%
2026-07-23	34.8800	43.9700	34.8800	42.9000	+81.089%	131	645	-68.135%
2026-07-22	22.3800	23.6900	22.3800	23.6900	+5.759%	113	632	-42.296%
2026-07-21	23.5000	23.5000	21.6000	22.4000	-8.571%	35	578	-38.973%
2026-07-20	22.0700	24.6700	22.0700	24.5000	+6.754%	14	555	-44.204%
2026-07-17	23.9000	23.9000	21.7500	22.9500	+8.000%	9	553	-40.436%
2026-07-16	22.0600	22.0600	20.4500	21.2500	+7.595%	5	550	-35.671%
2026-07-15	20.9000	20.9000	19.7500	19.7500	-0.253%	7	550	-30.785%
2026-07-14	19.8000	19.8000	19.8000	19.8000	-5.714%	2	553	-30.960%
2026-07-13	19.9900	21.0000	19.7800	21.0000	+16.992%	5	553	-34.905%
2026-07-10	17.7000	18.0000	17.7000	17.9500	-4.267%	10	554	-23.844%
2026-07-09	20.8500	21.2000	18.7500	18.7500	-10.714%	13	553	-27.093%
2026-07-08	21.4000	21.4000	21.0000	21.0000	+7.143%	3	554	-34.905%
2026-07-07	17.7700	19.6000	17.6000	19.6000	+15.839%	26	552	-30.255%
2026-07-06	20.7200	20.7200	16.9000	16.9200	-24.363%	27	562	-19.208%
2026-07-02	20.3900	22.6500	20.1500	22.3700	+44.323%	44	550	-38.891%
2026-07-01	17.0300	17.0300	14.8500	15.5000	-6.795%	40	550	-11.806%
2026-06-30	17.8700	17.9300	16.6300	16.6300	-17.877%	92	533	-17.799%
2026-06-29	21.8000	22.2500	20.2500	20.2500	-18.347%	6	475	-32.494%
2026-06-26	25.7000	25.7000	23.5000	24.8000	-7.116%	126	476	-44.879%
2026-06-25	26.9400	27.2000	26.4500	26.7000	+5.952%	36	394	-48.801%
2026-06-24	25.1000	25.2000	24.8000	25.2000	-1.447%	11	367	-45.754%
2026-06-23	23.5500	25.7500	23.5500	25.5700	+29.468%	123	364	-46.539%
2026-06-22	19.5500	19.8000	19.5500	19.7500	-7.277%	7	280	-30.785%
2026-06-18	23.4500	23.4500	21.3000	21.3000	-9.477%	22	270	-35.822%
2026-06-17	22.1400	23.5300	22.1400	23.5300	+10.469%	15	270	-41.904%
2026-06-15	21.5800	21.6700	21.1900	21.3000	-14.113%	13	270	-35.822%
2026-06-12	25.9500	29.2500	24.8000	24.8000	-9.158%	53	270	-44.879%
2026-06-11	28.2000	28.2000	27.3000	27.3000	-9.363%	6	270	-49.927%
2026-06-10	27.8000	30.6200	27.8000	30.1200	+13.021%	25	264	-54.615%
2026-06-09	28.4000	29.4500	26.6500	26.6500	+11.506%	5	258	-48.705%
2026-06-08	26.2000	26.2000	23.9000	23.9000	-13.562%	42	257	-42.803%
2026-06-05	23.3000	28.4000	22.9000	27.6500	+35.939%	85	241	-50.561%
2026-06-04	20.0000	20.5000	20.0000	20.3400	+1.700%	103	213	-32.793%
2026-06-03	19.3500	20.3000	19.3500	20.0000	-2.676%	20	132	-31.650%
2026-06-02	20.7500	20.7500	20.4500	20.5500	-1.909%	5	133	-33.479%
2026-06-01	20.1100	20.9500	20.1100	20.9500	+16.066%	8	130	-34.749%
2026-05-29	18.5000	19.1000	17.9000	18.0500	-2.062%	17	122	-24.266%
2026-05-28	18.8500	18.8500	18.2000	18.4300	-1.968%	3	122	-25.827%
2026-05-27	19.4000	19.4000	18.6000	18.8000	-3.590%	9	123	-27.287%
2026-05-26	20.2000	20.2000	19.5000	19.5000	-3.178%	25	127	-29.897%
2026-05-22	20.9500	20.9500	20.1000	20.1400	-12.814%	15	110	-32.125%
2026-05-21	21.3500	23.1000	21.3500	23.1000	-0.858%	3	122	-40.823%
2026-05-20	23.2500	23.3000	23.2500	23.3000	-8.087%	11	122	-41.330%
2026-05-19	26.5500	27.0000	25.3500	25.3500	+3.469%	7	112	-46.075%
2026-05-18	22.2000	24.5000	22.2000	24.5000	+12.955%	6	112	-44.204%
2026-05-15	21.4000	21.6900	20.8000	21.6900	+10.946%	10	112	-36.976%
2026-05-14	19.5500	19.5500	19.5500	19.5500	-2.005%	1	101	-30.077%
2026-05-13	20.1500	20.1500	19.8000	19.9500	-8.065%	25	101	-31.479%
2026-05-12	19.5500	22.9400	19.5500	21.7000	+6.112%	13	101	-37.005%
2026-05-11	22.8300	22.8300	20.4500	20.4500	-5.760%	5	101	-33.154%
2026-05-08	21.9000	21.9000	21.0000	21.7000	-8.051%	9	96	-37.005%
2026-05-07	23.4200	23.6000	22.5000	23.6000	-7.306%	11	95	-42.076%
2026-05-06	25.5000	25.5500	25.1400	25.4600	-7.586%	13	96	-46.308%
2026-05-05	27.6500	27.6500	27.5500	27.5500	-0.181%	33	87	-50.381%
2026-05-04	26.8800	27.6000	26.8800	27.6000	+4.348%	2	118	-50.471%
2026-05-01	28.2500	28.2500	26.4500	26.4500	-9.573%	8	113	-48.318%
2026-04-30	30.0000	30.0000	29.2500	29.2500	-7.466%	2	113	-53.265%
2026-04-29	31.8800	31.8800	31.6100	31.6100	+0.797%	3	114	-56.754%
2026-04-28	31.2500	32.0000	30.5000	31.3600	+2.216%	6	111	-56.409%
2026-04-27	30.6800	30.6800	30.6800	30.6800	-5.600%	2	110	-55.443%
2026-04-24	31.1000	32.5000	31.1000	32.5000	+5.348%	13	108	-57.938%
2026-04-23	31.4500	33.7000	30.8500	30.8500	+1.148%	77	103	-55.689%
2026-04-22	29.7500	30.5000	29.5700	30.5000	-1.390%	76	91	-55.180%
2026-04-21	30.7000	31.1000	30.5000	30.9300	+11.500%	10	19	-55.803%
2026-04-17	27.7000	27.7400	27.7000	27.7400	-11.487%	6	19	-50.721%
2026-04-16	31.5800	32.0800	31.3400	31.3400	0.000%	18	0	-56.382%