Dark

TSLA20261218P35
TSLA Dec 18 2026 35.00 Put (TSLA261218P00035000)
option OPRA

EOD

Jul 29, 2026

0.0600-14.286%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0600	0.0600	0.0600	0.0600	-14.286%	2	953	0.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	+16.667%	1	953	-14.286%
2026-07-15	0.0600	0.0600	0.0600	0.0600	0.000%	1	953	0.000%
2026-07-08	0.2000	0.2000	0.0600	0.0600	-50.000%	2	954	0.000%
2026-07-02	0.2000	0.2100	0.1200	0.1200	+9.091%	4	955	-50.000%
2026-06-30	0.2000	0.2000	0.1100	0.1100	+10.000%	2	955	-45.455%
2026-06-29	0.1800	0.1800	0.1000	0.1000	0.000%	2	955	-40.000%
2026-06-26	0.2400	0.3500	0.0800	0.1000	0.000%	38	955	-40.000%
2026-06-25	0.2000	0.2200	0.1000	0.1000	+11.111%	34	984	-40.000%
2026-06-24	0.1800	0.1800	0.0900	0.0900	-55.000%	6	961	-33.333%
2026-06-22	0.2000	0.2000	0.2000	0.2000	+81.818%	2	963	-70.000%
2026-06-18	0.2000	0.2200	0.0900	0.1100	+22.222%	14	963	-45.455%
2026-06-17	0.2300	0.2300	0.0900	0.0900	0.000%	2	963	-33.333%
2026-06-16	0.0800	0.2500	0.0800	0.0900	-10.000%	32	963	-33.333%
2026-06-15	0.1500	0.1500	0.1000	0.1000	+25.000%	6	956	-40.000%
2026-06-11	0.0700	0.0800	0.0700	0.0800	-42.857%	71	956	-25.000%
2026-06-05	0.2300	0.2300	0.1100	0.1400	+100.000%	14	946	-57.143%
2026-06-02	0.0700	0.0700	0.0700	0.0700	+40.000%	10	944	-14.286%
2026-05-27	0.0500	0.0500	0.0500	0.0500	-44.444%	1	944	+20.000%
2026-05-26	0.0900	0.0900	0.0900	0.0900	-10.000%	1	943	-33.333%
2026-05-20	0.1000	0.1200	0.0800	0.1000	0.000%	4	943	-40.000%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-60.000%	3	942	-40.000%
2026-05-11	0.1500	0.2500	0.1500	0.2500	+13.636%	5	942	-76.000%
2026-05-05	0.1400	0.2200	0.1400	0.2200	+83.333%	26	939	-72.727%
2026-04-29	0.1200	0.1300	0.1200	0.1200	-14.286%	8	925	-50.000%
2026-04-28	0.1400	0.1400	0.1400	0.1400	+16.667%	2	921	-57.143%
2026-04-27	0.1200	0.1200	0.1100	0.1200	0.000%	50	919	-50.000%
2026-04-23	0.1200	0.1200	0.1200	0.1200	+9.091%	2	893	-50.000%
2026-04-22	0.1100	0.1100	0.1100	0.1100	-38.889%	1	891	-45.455%
2026-04-13	0.1800	0.1800	0.1800	0.1800	-5.263%	2	890	-66.667%
2026-04-10	0.1900	0.1900	0.1900	0.1900	-24.000%	10	890	-68.421%
2026-03-30	0.2500	0.2500	0.2500	0.2500	+25.000%	2	880	-76.000%
2026-03-26	0.2000	0.2000	0.2000	0.2000	0.000%	2	882	-70.000%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	881	-70.000%
2026-03-10	0.2500	0.2500	0.2500	0.2500	-3.846%	3	881	-76.000%
2026-03-09	0.2500	0.2600	0.2500	0.2600	+18.182%	7	881	-76.923%
2026-03-06	0.2400	0.2400	0.2200	0.2200	+22.222%	4	882	-72.727%
2026-03-04	0.1800	0.1800	0.1800	0.1800	+5.882%	1	882	-66.667%
2026-03-03	0.2200	0.2200	0.1700	0.1700	-10.526%	33	882	-64.706%
2026-02-26	0.1600	0.2000	0.1600	0.1900	-9.524%	9	909	-68.421%
2026-02-23	0.2100	0.2100	0.2100	0.2100	-4.545%	1	903	-71.429%
2026-02-18	0.2200	0.2200	0.2200	0.2200	-15.385%	15	903	-72.727%
2026-02-17	0.2600	0.2600	0.2600	0.2600	+36.842%	4	888	-76.923%
2026-02-09	0.1900	0.1900	0.1900	0.1900	-24.000%	1	884	-68.421%
2026-02-05	0.2500	0.2500	0.2500	0.2500	+25.000%	5	885	-76.000%
2026-02-02	0.2000	0.2000	0.2000	0.2000	0.000%	5	880	-70.000%
2026-01-30	0.1100	0.2100	0.1100	0.2000	+25.000%	56	875	-70.000%
2026-01-27	0.1600	0.1600	0.1600	0.1600	+33.333%	2	820	-62.500%
2026-01-22	0.1200	0.1200	0.1200	0.1200	-29.412%	1	820	-50.000%
2026-01-20	0.1200	0.1800	0.1200	0.1700	0.000%	6	819	-64.706%
2026-01-16	0.1700	0.1700	0.1700	0.1700	-34.615%	2	818	-64.706%
2026-01-09	0.2600	0.2600	0.2600	0.2600	+23.810%	1	818	-76.923%
2026-01-02	0.2100	0.2100	0.2100	0.2100	-19.231%	3	817	-71.429%
2025-12-30	0.2600	0.2600	0.2600	0.2600	+4.000%	1	817	-76.923%
2025-12-26	0.2500	0.2500	0.2500	0.2500	+38.889%	96	816	-76.000%
2025-12-23	0.1800	0.1800	0.1800	0.1800	-48.571%	2	816	-66.667%
2025-12-08	0.4000	0.4000	0.3400	0.3500	0.000%	82	816	-82.857%
2025-12-05	0.3400	0.3500	0.3400	0.3500	-2.778%	48	734	-82.857%
2025-12-02	0.3600	0.3600	0.3600	0.3600	-2.703%	2	686	-83.333%
2025-11-26	0.3700	0.3700	0.3700	0.3700	+19.355%	30	654	-83.784%
2025-11-20	0.3300	0.3300	0.3100	0.3100	-11.429%	2	654	-80.645%
2025-11-19	0.3900	0.3900	0.3500	0.3500	-22.222%	2	653	-82.857%
2025-11-13	0.4500	0.4500	0.4500	0.4500	-4.255%	10	653	-86.667%
2025-11-12	0.4700	0.4700	0.4700	0.4700	-6.000%	1	653	-87.234%
2025-11-06	0.5000	0.5000	0.5000	0.5000	+13.636%	8	653	-88.000%
2025-10-31	0.3800	0.4400	0.3800	0.4400	+15.789%	2	645	-86.364%
2025-10-23	0.3100	0.3800	0.3100	0.3800	-17.391%	2	645	-84.211%
2025-10-10	0.4600	0.4600	0.4600	0.4600	+15.000%	1	645	-86.957%
2025-10-09	0.3600	0.4000	0.3500	0.4000	-9.091%	4	645	-85.000%
2025-10-08	0.3300	0.4400	0.3300	0.4400	+15.789%	2	643	-86.364%
2025-10-07	0.3800	0.3800	0.3800	0.3800	-5.000%	2	641	-84.211%
2025-10-06	0.3900	0.4000	0.3900	0.4000	-13.043%	2	641	-85.000%
2025-10-03	0.3500	0.4600	0.3500	0.4600	+17.949%	6	641	-86.957%
2025-10-02	0.4000	0.4200	0.3900	0.3900	-4.878%	4	638	-84.615%
2025-09-25	0.4400	0.4400	0.4100	0.4100	-4.651%	3	635	-85.366%
2025-09-12	0.4300	0.4300	0.4300	0.4300	-17.308%	1	632	-86.047%
2025-08-01	0.5200	0.5200	0.5200	0.5200	-5.455%	2	633	-88.462%
2025-07-11	0.5500	0.5500	0.5500	0.5500	+3.774%	1	633	-89.091%
2025-07-09	0.5300	0.5300	0.5300	0.5300	-15.873%	1	633	-88.679%
2025-07-07	0.6300	0.6300	0.6300	0.6300	-3.077%	1	632	-90.476%
2025-06-30	0.6200	0.6500	0.6200	0.6500	+4.839%	11	632	-90.769%
2025-06-26	0.6200	0.6200	0.6200	0.6200	-20.513%	2	641	-90.323%
2025-06-06	0.7700	0.7800	0.7700	0.7800	-14.286%	144	643	-92.308%
2025-06-05	0.7000	0.9100	0.7000	0.9100	+30.000%	9	606	-93.407%
2025-05-30	0.7000	0.7000	0.7000	0.7000	-2.778%	2	598	-91.429%
2025-05-21	0.7000	0.7200	0.7000	0.7200	0.000%	4	597	-91.667%
2025-05-19	0.7200	0.7200	0.7200	0.7200	0.000%	34	595	-91.667%
2025-05-14	0.7200	0.7200	0.7200	0.7200	-5.263%	20	566	-91.667%
2025-05-12	0.7900	0.7900	0.7600	0.7600	-16.484%	34	565	-92.105%
2025-05-08	0.8800	0.9100	0.8800	0.9100	-7.143%	4	563	-93.407%
2025-05-06	0.9800	0.9800	0.9800	0.9800	0.000%	1	561	-93.878%
2025-05-05	0.9800	0.9800	0.9800	0.9800	-8.411%	59	561	-93.878%
2025-04-30	1.0700	1.0700	1.0700	1.0700	-13.008%	1	547	-94.393%
2025-04-23	1.2300	1.2300	1.2300	1.2300	-18.543%	1	546	-95.122%
2025-04-17	1.4400	1.5100	1.4400	1.5100	-1.948%	3	546	-96.026%
2025-04-16	1.5200	1.5400	1.5200	1.5400	-4.938%	6	546	-96.104%
2025-04-14	1.6200	1.6200	1.6200	1.6200	-7.429%	6	552	-96.296%
2025-04-11	1.7500	1.7500	1.7500	1.7500	0.000%	2	558	-96.571%
2025-04-10	1.6500	1.7500	1.6500	1.7500	+13.636%	6	557	-96.571%
2025-04-09	2.1300	2.1300	1.5400	1.5400	-19.792%	9	551	-96.104%
2025-04-07	2.1900	2.1900	1.9200	1.9200	+8.475%	7	552	-96.875%
2025-04-04	1.8000	1.8000	1.7100	1.7700	+25.532%	8	555	-96.610%
2025-04-03	1.4100	1.4100	1.3600	1.4100	+4.444%	26	555	-95.745%
2025-04-02	1.3500	1.3500	1.3500	1.3500	-11.184%	2	558	-95.556%
2025-04-01	1.5200	1.5200	1.5200	1.5200	-4.403%	30	558	-96.053%
2025-03-31	1.5700	1.6000	1.5000	1.5900	+3.922%	19	558	-96.226%
2025-03-28	1.5300	1.5300	1.5300	1.5300	+7.746%	34	558	-96.078%
2025-03-27	1.4300	1.4600	1.3500	1.4200	-2.740%	13	575	-95.775%
2025-03-26	1.4500	1.4700	1.4500	1.4600	+4.286%	6	578	-95.890%
2025-03-25	1.4000	1.4000	1.4000	1.4000	0.000%	1	581	-95.714%
2025-03-24	1.4000	1.4000	1.3000	1.4000	-8.497%	14	582	-95.714%
2025-03-21	1.5500	1.6100	1.5300	1.5300	-1.923%	90	584	-96.078%
2025-03-20	1.5400	1.5700	1.5100	1.5600	+5.405%	12	566	-96.154%
2025-03-19	1.5600	1.5700	1.4800	1.4800	-8.075%	14	568	-95.946%
2025-03-18	1.5500	1.6700	1.5500	1.6100	+3.871%	18	581	-96.273%
2025-03-17	1.5800	1.5800	1.4900	1.5500	-2.516%	5	590	-96.129%
2025-03-14	1.5700	1.5900	1.5700	1.5900	+3.247%	22	592	-96.226%
2025-03-12	1.7900	1.7900	1.5400	1.5400	-12.994%	14	598	-96.104%
2025-03-11	1.7000	1.8000	1.7000	1.7700	-1.667%	51	604	-96.610%
2025-03-10	1.3000	1.8500	1.3000	1.8000	+27.660%	129	604	-96.667%
2025-03-07	1.2700	1.4100	1.2700	1.4100	+22.609%	122	619	-95.745%
2025-03-06	1.1500	1.1500	1.1500	1.1500	-8.000%	1	617	-94.783%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+11.607%	1	617	-95.200%
2025-03-03	1.0100	1.1200	1.0100	1.1200	+12.000%	4	616	-94.643%
2025-02-27	0.9500	1.0000	0.9500	1.0000	+11.111%	8	614	-94.000%
2025-02-26	0.8800	0.9000	0.8500	0.9000	+3.448%	4	614	-93.333%
2025-02-25	0.8000	0.8700	0.8000	0.8700	+8.750%	6	605	-93.103%
2025-02-12	0.7800	0.8000	0.7700	0.8000	0.000%	4	605	-92.500%
2025-02-11	0.8000	0.8000	0.8000	0.8000	+9.589%	1	601	-92.500%
2025-02-10	0.7800	0.7800	0.7300	0.7300	+2.817%	3	600	-91.781%
2025-02-05	0.7100	0.7100	0.7100	0.7100	-11.250%	3	597	-91.549%
2025-02-04	0.8000	0.8000	0.8000	0.8000	+3.896%	3	594	-92.500%
2025-02-03	0.7700	0.7700	0.7700	0.7700	+8.451%	1	591	-92.208%
2025-01-31	0.7100	0.7100	0.7100	0.7100	-6.579%	6	590	-91.549%
2025-01-27	0.7600	0.7600	0.7600	0.7600	-6.173%	1	590	-92.105%
2025-01-17	0.8100	0.8100	0.8100	0.8100	-1.220%	2	588	-92.593%
2025-01-16	0.7800	0.8200	0.7800	0.8200	+5.128%	6	588	-92.683%
2025-01-14	0.7800	0.7800	0.7800	0.7800	+4.000%	1	582	-92.308%
2025-01-07	0.7500	0.7500	0.7500	0.7500	-21.875%	1	581	-92.000%
2024-12-20	0.9400	0.9600	0.9400	0.9600	+4.348%	2	580	-93.750%
2024-12-11	0.9100	0.9200	0.9100	0.9200	+5.747%	2	579	-93.478%
2024-12-10	0.9000	0.9000	0.8700	0.8700	+2.353%	5	577	-93.103%
2024-12-09	0.8100	0.8500	0.8100	0.8500	0.000%	5	575	-92.941%
2024-12-06	0.8200	0.8500	0.8200	0.8500	+6.250%	12	573	-92.941%
2024-12-02	0.7700	0.8000	0.7700	0.8000	+11.111%	3	567	-92.500%
2024-11-29	0.7500	0.8000	0.7200	0.7200	-4.000%	18	564	-91.667%
2024-11-27	0.7500	0.7600	0.7500	0.7500	-6.250%	4	551	-92.000%
2024-11-21	0.7800	0.8000	0.7800	0.8000	+3.896%	4	551	-92.500%
2024-11-20	0.7500	0.7800	0.7500	0.7700	0.000%	6	547	-92.208%
2024-11-18	0.7700	0.7700	0.7700	0.7700	+1.316%	1	543	-92.208%
2024-11-15	0.7300	0.7600	0.7300	0.7600	+4.110%	14	542	-92.105%
2024-11-14	0.7200	0.7300	0.7200	0.7300	+1.389%	3	537	-91.781%
2024-11-13	0.7000	0.7200	0.7000	0.7200	-4.000%	3	536	-91.667%
2024-11-08	0.7200	0.7500	0.7200	0.7500	-2.597%	6	535	-92.000%
2024-11-07	0.7700	0.7700	0.7700	0.7700	-14.444%	10	534	-92.208%
2024-11-05	0.9200	0.9200	0.9000	0.9000	-5.263%	2	544	-93.333%
2024-11-04	0.9400	0.9500	0.9400	0.9500	+1.064%	2	544	-93.684%
2024-11-01	0.9400	0.9400	0.9400	0.9400	-1.053%	2	543	-93.617%
2024-10-31	0.9100	0.9500	0.9100	0.9500	+4.396%	6	542	-93.684%
2024-10-30	0.9000	0.9100	0.9000	0.9100	-3.191%	6	537	-93.407%
2024-10-25	0.9300	0.9400	0.9200	0.9400	+3.297%	10	532	-93.617%
2024-10-24	0.8800	0.9200	0.8800	0.9100	-9.901%	16	527	-93.407%
2024-10-23	0.9800	1.0100	0.9800	1.0100	+1.000%	10	522	-94.059%
2024-10-22	0.9800	1.0000	0.9800	1.0000	+2.041%	3	517	-94.000%
2024-10-21	0.9700	0.9800	0.9700	0.9800	-2.000%	3	514	-93.878%
2024-10-18	1.0000	1.0000	1.0000	1.0000	-4.762%	6	513	-94.000%
2024-10-14	1.0600	1.0600	1.0500	1.0500	-0.943%	2	514	-94.286%
2024-10-11	1.0700	1.0700	1.0400	1.0600	+1.923%	6	512	-94.340%
2024-10-10	1.0600	1.0600	1.0400	1.0400	-0.952%	6	509	-94.231%
2024-10-09	1.0500	1.0500	1.0500	1.0500	0.000%	1	507	-94.286%
2024-10-07	1.0500	1.0500	1.0500	1.0500	-5.405%	10	506	-94.286%
2024-10-01	1.1100	1.1100	1.1100	1.1100	-0.893%	1	506	-94.595%
2024-09-27	1.1100	1.1200	1.1100	1.1200	+1.818%	6	505	-94.643%
2024-09-26	1.0400	1.1300	1.0400	1.1000	-1.786%	19	502	-94.545%
2024-09-25	1.1000	1.1200	1.0800	1.1200	+0.901%	11	495	-94.643%
2024-09-24	1.1000	1.1500	1.1000	1.1100	-2.632%	33	491	-94.595%
2024-09-23	1.1200	1.1400	1.1200	1.1400	-0.870%	5	515	-94.737%
2024-09-20	1.1500	1.1500	1.1500	1.1500	-1.709%	20	512	-94.783%
2024-09-19	1.1300	1.2000	1.1300	1.1700	-10.000%	6	502	-94.872%
2024-09-16	1.3000	1.3000	1.3000	1.3000	0.000%	1	497	-95.385%
2024-09-13	1.3300	1.3300	1.3000	1.3000	-8.451%	112	496	-95.385%
2024-09-11	1.4000	1.4200	1.4000	1.4200	+3.650%	3	440	-95.775%
2024-09-10	0.9800	1.3700	0.9800	1.3700	-2.143%	24	437	-95.620%
2024-09-06	1.3000	1.4000	1.3000	1.4000	+8.527%	8	413	-95.714%
2024-09-05	1.2800	1.2900	1.2800	1.2900	+0.781%	3	409	-95.349%
2024-09-04	1.2600	1.2800	1.2600	1.2800	+0.787%	2	406	-95.313%
2024-09-03	1.2100	1.2700	1.2000	1.2700	+5.833%	33	404	-95.276%
2024-08-30	1.2000	1.2000	1.2000	1.2000	-5.512%	4	378	-95.000%
2024-08-26	1.3500	1.3600	1.2700	1.2700	-8.633%	163	378	-95.276%
2024-08-22	1.3800	1.3900	1.3800	1.3900	+4.511%	2	262	-95.683%
2024-08-21	1.3300	1.3300	1.3300	1.3300	-0.746%	10	260	-95.489%
2024-08-20	1.3100	1.3600	1.3100	1.3400	+1.515%	7	250	-95.522%
2024-08-19	1.3800	1.3800	1.3200	1.3200	-4.348%	3	245	-95.455%
2024-08-16	1.3700	1.3800	1.3700	1.3800	+1.471%	12	242	-95.652%
2024-08-15	1.3300	1.3600	1.3300	1.3600	-6.849%	13	236	-95.588%
2024-08-14	1.4000	1.4600	1.4000	1.4600	+5.036%	4	223	-95.890%
2024-08-13	1.3900	1.3900	1.3900	1.3900	-2.797%	1	219	-95.683%
2024-08-12	1.4500	1.4500	1.4300	1.4300	-8.333%	5	219	-95.804%
2024-08-09	1.5600	1.5600	1.5600	1.5600	-1.266%	2	215	-96.154%
2024-08-07	1.4900	1.5800	1.4900	1.5800	+0.637%	2	214	-96.203%
2024-08-06	1.5700	1.5700	1.5700	1.5700	+20.769%	1	212	-96.178%
2024-08-02	1.1500	1.3400	1.1300	1.3000	+17.117%	56	209	-95.385%
2024-08-01	1.0000	1.1300	0.9900	1.1100	0.000%	158	158	-94.595%