Dark

TSLA20261218P345
TSLA Dec 18 2026 345.00 Put (TSLA261218P00345000)
option OPRA

EOD

Sep 21, 2026

16.90-19.524%(-4.10)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.2300	17.3000	16.0000	16.9000	-19.524%	145	1,181	0.000%
2026-09-18	20.2500	21.5500	19.5000	21.0000	+3.704%	56	1,121	-19.524%
2026-09-17	18.7500	20.5000	18.7500	20.2500	-14.013%	16	1,096	-16.543%
2026-09-16	22.4500	23.5500	22.4500	23.5500	-2.282%	4	1,095	-28.238%
2026-09-15	23.0000	24.2500	22.0700	24.1000	+6.402%	32	1,094	-29.876%
2026-09-14	23.2800	23.7000	21.3500	22.6500	+6.890%	33	1,082	-25.386%
2026-09-11	20.9600	21.5200	20.9500	21.1900	-4.031%	11	1,073	-20.245%
2026-09-10	24.0000	24.0000	21.7500	22.0800	+3.371%	9	1,067	-23.460%
2026-09-09	21.3000	21.7000	19.5000	21.3600	-2.243%	42	1,073	-20.880%
2026-09-08	23.5000	25.0500	21.1000	21.8500	-15.800%	33	1,072	-22.654%
2026-09-04	23.9500	26.7000	23.6000	25.9500	+35.227%	128	1,014	-34.875%
2026-09-03	22.6000	22.6000	18.3000	19.1900	-30.218%	84	1,012	-11.933%
2026-09-02	26.4000	27.5000	26.4000	27.5000	+6.796%	4	1,013	-38.545%
2026-09-01	24.6700	26.7500	24.5500	25.7500	+13.737%	131	971	-34.369%
2026-08-31	26.2200	26.2200	22.6400	22.6400	-22.333%	51	966	-25.353%
2026-08-28	27.2500	30.0000	27.2500	29.1500	+6.000%	37	957	-42.024%
2026-08-27	30.9900	30.9900	27.2500	27.5000	-12.309%	89	957	-38.545%
2026-08-26	30.0000	32.5500	30.0000	31.3600	+7.397%	230	933	-46.110%
2026-08-25	29.0000	30.1500	27.5100	29.2000	-2.013%	24	859	-42.123%
2026-08-24	29.0100	30.0000	27.3500	29.8000	+16.588%	21	839	-43.289%
2026-08-21	31.9500	31.9500	25.4500	25.5600	-22.873%	97	840	-33.881%
2026-08-20	33.5500	35.5000	32.3800	33.1400	+4.873%	108	828	-49.004%
2026-08-19	33.0000	33.0000	31.6000	31.6000	-14.247%	42	797	-46.519%
2026-08-18	35.3200	36.8500	35.2100	36.8500	+4.096%	26	775	-54.138%
2026-08-17	35.0500	35.4000	34.2500	35.4000	+1.900%	12	770	-52.260%
2026-08-14	33.2000	37.4100	31.8000	34.7400	-2.196%	43	771	-51.353%
2026-08-13	39.2200	40.0600	35.5200	35.5200	-10.461%	19	764	-52.421%
2026-08-11	39.8000	40.3500	39.5000	39.6700	-5.322%	11	755	-57.399%
2026-08-10	44.1400	44.1400	41.9000	41.9000	-2.739%	17	751	-59.666%
2026-08-07	44.3200	44.3200	41.9900	43.0800	-10.715%	36	736	-60.771%
2026-08-06	49.0200	49.0200	48.2500	48.2500	+5.928%	7	736	-64.974%
2026-08-05	46.6300	46.6300	45.5500	45.5500	-1.343%	5	736	-62.898%
2026-08-04	46.1700	46.1700	46.1700	46.1700	-3.953%	2	737	-63.396%
2026-08-03	54.3000	54.3000	47.9500	48.0700	-16.762%	11	737	-64.843%
2026-07-31	54.7700	57.7500	54.5400	57.7500	+5.499%	9	736	-70.736%
2026-07-30	59.4700	59.4700	54.7400	54.7400	-12.486%	11	736	-69.127%
2026-07-29	56.0100	62.5500	56.0100	62.5500	+9.525%	19	732	-72.982%
2026-07-28	58.2800	60.4900	55.8600	57.1100	-0.245%	23	732	-70.408%
2026-07-27	55.2900	57.4300	52.2000	57.2500	-1.123%	18	733	-70.480%
2026-07-24	51.3600	57.9000	51.3600	57.9000	+15.846%	67	735	-70.812%
2026-07-23	39.6600	50.8000	39.6600	49.9800	+81.350%	66	723	-66.186%
2026-07-22	26.4500	27.5600	26.4500	27.5600	+6.000%	5	711	-38.679%
2026-07-21	27.8100	27.8100	25.7400	26.0000	-11.263%	47	709	-35.000%
2026-07-20	25.5500	29.3500	25.5500	29.3000	+11.111%	26	702	-42.321%
2026-07-17	26.6200	27.3900	26.3700	26.3700	+9.374%	13	690	-35.912%
2026-07-16	25.9000	25.9000	24.1100	24.1100	+2.814%	4	678	-29.905%
2026-07-15	23.8500	23.8500	23.4500	23.4500	+1.735%	2	677	-27.932%
2026-07-14	23.1500	23.1500	22.0000	23.0500	-4.673%	6	677	-26.681%
2026-07-13	23.5600	24.2400	23.5600	24.1800	+14.869%	33	673	-30.108%
2026-07-10	20.5500	21.3000	20.3500	21.0500	-3.218%	8	702	-19.715%
2026-07-09	24.8000	24.8000	21.5000	21.7500	-13.000%	18	701	-22.299%
2026-07-08	23.6000	25.4200	23.6000	25.0000	+10.865%	12	701	-32.400%
2026-07-07	19.6200	22.5500	19.6200	22.5500	+14.642%	37	703	-25.055%
2026-07-06	22.6500	22.6500	19.5000	19.6700	-24.054%	36	703	-14.082%
2026-07-02	20.2000	26.3000	20.2000	25.9000	+43.889%	117	697	-34.749%
2026-07-01	18.9500	18.9500	17.5000	18.0000	-9.274%	9	697	-6.111%
2026-06-30	21.3200	21.3200	19.8400	19.8400	-15.032%	5	693	-14.819%
2026-06-29	25.7500	25.7500	23.3500	23.3500	-19.204%	7	691	-27.623%
2026-06-26	30.8000	30.8500	26.7000	28.9000	-7.074%	13	686	-41.522%
2026-06-25	31.1000	31.1000	31.1000	31.1000	+1.138%	3	687	-45.659%
2026-06-24	29.2500	31.7000	28.4500	30.7500	+5.092%	156	687	-45.041%
2026-06-23	27.3500	29.2600	27.1700	29.2600	+30.334%	19	714	-42.242%
2026-06-22	22.0500	22.9500	21.9000	22.4500	-13.985%	18	712	-24.722%
2026-06-18	27.6500	28.2300	25.9000	26.1000	-3.726%	45	668	-35.249%
2026-06-17	25.2700	27.1100	24.1000	27.1100	+12.257%	117	668	-37.661%
2026-06-16	23.8000	25.6000	23.8000	24.1500	-3.012%	78	668	-30.021%
2026-06-15	24.7000	25.6000	24.6000	24.9000	-14.580%	8	645	-32.129%
2026-06-12	29.3000	29.3000	29.1500	29.1500	-1.387%	8	645	-42.024%
2026-06-11	29.5600	29.5600	29.5600	29.5600	-13.819%	3	645	-42.828%
2026-06-10	31.2500	34.3000	31.2500	34.3000	+16.667%	6	645	-50.729%
2026-06-09	26.6500	33.4600	26.5500	29.4000	+13.733%	24	642	-42.517%
2026-06-08	28.0000	28.1000	25.8500	25.8500	-19.720%	47	633	-34.623%
2026-06-05	26.4600	32.2000	26.4600	32.2000	+36.730%	420	600	-47.516%
2026-06-04	22.9500	23.8500	22.9500	23.5500	+2.838%	5	238	-28.238%
2026-06-03	23.5000	23.5000	22.0300	22.9000	-1.759%	21	241	-26.201%
2026-06-02	24.1000	24.1000	23.3000	23.3100	-0.809%	5	250	-27.499%
2026-06-01	22.0500	23.5000	22.0500	23.5000	+12.440%	10	248	-28.085%
2026-05-29	21.0500	22.4000	20.2800	20.9000	+2.301%	8	240	-19.139%
2026-05-28	21.2000	21.4700	20.4300	20.4300	-4.085%	8	241	-17.279%
2026-05-27	21.8000	21.8000	21.2500	21.3000	-3.401%	25	241	-20.657%
2026-05-26	22.1200	22.1200	22.0500	22.0500	-2.649%	6	225	-23.356%
2026-05-22	23.9200	23.9200	22.6500	22.6500	-14.528%	4	221	-25.386%
2026-05-20	26.5000	26.5000	26.5000	26.5000	-7.180%	1	222	-36.226%
2026-05-19	30.2500	30.2500	28.5500	28.5500	+3.069%	8	216	-40.806%
2026-05-18	26.8000	27.7000	26.8000	27.7000	+26.196%	3	216	-38.989%
2026-05-14	22.6100	22.6100	21.9500	21.9500	-2.009%	139	216	-23.007%
2026-05-13	22.4000	22.6300	22.3500	22.4000	-11.950%	143	249	-24.554%
2026-05-12	24.4100	25.4400	24.4100	25.4400	+14.337%	12	249	-33.569%
2026-05-11	23.4100	23.4100	22.2500	22.2500	-9.736%	82	249	-24.045%
2026-05-08	24.7100	24.7500	23.7000	24.6500	-12.278%	31	91	-31.440%
2026-05-07	26.7000	28.1000	26.7000	28.1000	-3.103%	64	77	-39.858%
2026-05-06	30.8000	31.2500	28.5800	29.0000	-7.051%	55	71	-41.724%
2026-05-05	29.6000	31.2000	28.7500	31.2000	+0.483%	52	33	-45.833%
2026-05-04	32.0000	32.6000	30.7500	31.0500	-0.449%	21	60	-45.572%
2026-05-01	32.3000	33.3000	30.2000	31.1900	-6.111%	72	63	-45.816%
2026-04-30	33.8000	33.8000	32.6700	33.2200	-7.722%	12	63	-49.127%
2026-04-29	36.0000	36.0000	36.0000	36.0000	+1.408%	1	53	-53.056%
2026-04-28	35.4000	35.5000	35.4000	35.5000	-6.946%	2	53	-52.394%
2026-04-27	38.1500	38.1500	38.1500	38.1500	+3.810%	1	52	-55.701%
2026-04-23	37.8100	39.0000	35.0500	36.7500	+4.940%	5	51	-54.014%
2026-04-21	33.1000	35.1500	33.1000	35.0200	+4.819%	15	41	-51.742%
2026-04-20	32.9000	33.4100	32.9000	33.4100	+4.964%	2	41	-49.416%
2026-04-17	31.6500	31.8300	31.6500	31.8300	0.000%	40	40	-46.905%