Dark

TSLA20261218P355
TSLA Dec 18 2026 355.00 Put (TSLA261218P00355000)
option OPRA

EOD

Sep 22, 2026

18.74-7.685%(-1.56)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	20.0000	20.3000	18.4400	18.7400	-7.685%	53	1,100	0.000%
2026-09-21	21.4200	21.4200	20.0000	20.3000	-19.444%	99	1,110	-7.685%
2026-09-18	23.9000	26.2500	23.7000	25.2000	+3.067%	70	1,082	-25.635%
2026-09-17	24.4500	25.6000	23.0200	24.4500	-13.604%	34	1,072	-23.354%
2026-09-16	28.5600	29.3500	25.9400	28.3000	-4.392%	75	1,083	-33.781%
2026-09-15	27.1200	29.6000	26.8900	29.6000	+8.425%	87	1,073	-36.689%
2026-09-14	27.4500	28.1500	25.7000	27.3000	+6.019%	25	1,064	-31.355%
2026-09-11	25.3500	26.2500	25.3500	25.7500	+0.390%	23	1,054	-27.223%
2026-09-10	27.3000	27.5000	25.6500	25.6500	+2.191%	26	1,056	-26.940%
2026-09-09	25.0000	25.6100	23.9500	25.1000	-2.144%	27	1,057	-25.339%
2026-09-08	28.0000	29.6000	25.3000	25.6500	-16.531%	237	869	-26.940%
2026-09-04	28.3000	31.9000	28.0000	30.7300	+30.212%	193	900	-39.017%
2026-09-03	25.8200	26.0000	22.1100	23.6000	-23.748%	142	867	-20.593%
2026-09-02	32.6500	32.6500	30.8000	30.9500	+0.683%	30	857	-39.451%
2026-09-01	30.2500	31.5500	29.2000	30.7400	+13.852%	169	872	-39.037%
2026-08-31	31.3100	31.3100	27.0000	27.0000	-22.078%	49	848	-30.593%
2026-08-28	32.2700	35.2000	31.0000	34.6500	+5.963%	38	848	-45.916%
2026-08-27	34.0000	35.0000	32.1500	32.7000	-14.060%	211	848	-42.691%
2026-08-26	38.0500	38.0500	38.0500	38.0500	+8.714%	3	781	-50.749%
2026-08-25	35.1500	35.2500	32.2100	35.0000	-1.685%	89	779	-46.457%
2026-08-24	34.0000	36.0000	31.9000	35.6000	+18.272%	236	747	-47.360%
2026-08-21	36.1300	36.1300	30.1000	30.1000	-22.979%	56	664	-37.741%
2026-08-20	38.9500	39.0800	38.9500	39.0800	+3.468%	16	645	-52.047%
2026-08-19	41.2500	41.4600	37.6000	37.7700	-6.394%	8	659	-50.384%
2026-08-17	40.3500	40.3500	40.3500	40.3500	-0.493%	3	661	-53.556%
2026-08-14	37.3400	41.8000	36.5000	40.5500	-2.171%	24	658	-53.785%
2026-08-13	44.2500	44.2500	41.4500	41.4500	-13.393%	21	659	-54.789%
2026-08-12	49.7100	49.7100	47.8600	47.8600	+5.233%	5	670	-60.844%
2026-08-11	45.8500	45.9500	44.7900	45.4800	-6.304%	23	665	-58.795%
2026-08-10	48.5400	48.5400	48.5400	48.5400	+0.852%	4	673	-61.393%
2026-08-07	48.1300	48.1300	48.1300	48.1300	-8.463%	1	669	-61.064%
2026-08-05	53.0200	53.0200	52.5800	52.5800	+2.355%	3	668	-64.359%
2026-08-04	51.3500	51.3700	51.3500	51.3700	-5.657%	6	668	-63.520%
2026-08-03	60.7900	60.7900	54.4500	54.4500	-12.403%	9	662	-65.583%
2026-07-31	61.6000	64.8800	61.4300	62.1600	0.000%	19	668	-69.852%
2026-07-30	64.9600	64.9600	62.1600	62.1600	-0.956%	2	655	-69.852%
2026-07-28	66.6400	66.6400	62.7600	62.7600	-1.305%	21	654	-70.140%
2026-07-27	58.9300	64.9000	58.9300	63.5900	+1.500%	8	638	-70.530%
2026-07-24	55.4000	63.3900	55.4000	62.6500	+12.216%	13	637	-70.088%
2026-07-23	45.8100	55.8300	45.8100	55.8300	+78.942%	32	631	-66.434%
2026-07-22	31.4200	31.4200	30.8400	31.2000	+2.195%	4	644	-39.936%
2026-07-21	29.8700	30.5300	29.8700	30.5300	-6.779%	2	644	-38.618%
2026-07-20	28.8900	33.1800	28.8900	32.7500	+7.026%	14	645	-42.779%
2026-07-17	31.3400	31.3400	29.2800	30.6000	+5.336%	21	643	-38.758%
2026-07-16	29.1200	29.1200	27.1500	29.0500	+6.801%	9	635	-35.491%
2026-07-15	25.0100	28.2900	25.0100	27.2000	+2.448%	15	630	-31.103%
2026-07-14	26.1300	26.6000	26.1300	26.5500	-5.851%	8	618	-29.416%
2026-07-13	26.6500	28.2000	26.6500	28.2000	+16.049%	4	616	-33.546%
2026-07-10	24.4000	24.4000	23.3800	24.3000	-3.187%	7	616	-22.881%
2026-07-09	27.8100	27.8100	25.1000	25.1000	-11.024%	27	614	-25.339%
2026-07-08	27.9700	29.0000	27.7000	28.2100	+8.919%	8	607	-33.570%
2026-07-07	22.5700	25.9000	22.5700	25.9000	+13.348%	33	604	-27.645%
2026-07-06	27.6500	27.6500	22.6500	22.8500	-23.579%	37	618	-17.987%
2026-07-02	26.0800	30.1000	26.0800	29.9000	+44.794%	12	597	-37.324%
2026-07-01	20.2000	20.8300	20.2000	20.6500	-7.191%	16	597	-9.249%
2026-06-30	24.0000	24.0500	21.8200	22.2500	-11.000%	202	592	-15.775%
2026-06-29	29.2600	29.2600	25.0000	25.0000	-24.127%	140	553	-25.040%
2026-06-26	35.2000	35.2000	30.6700	32.9500	-3.936%	26	620	-43.126%
2026-06-25	35.8000	35.8000	34.3000	34.3000	-0.838%	23	618	-45.364%
2026-06-24	32.9000	36.1000	32.6000	34.5900	+1.735%	22	636	-45.822%
2026-06-23	33.0400	34.0000	33.0400	34.0000	+30.019%	29	639	-44.882%
2026-06-22	26.1500	26.1500	26.1500	26.1500	-12.101%	1	637	-28.337%
2026-06-18	31.2500	31.2500	29.5500	29.7500	-3.094%	83	633	-37.008%
2026-06-17	28.7700	30.7000	28.3500	30.7000	+10.194%	19	633	-38.958%
2026-06-15	29.0000	29.0000	27.8600	27.8600	-15.190%	6	633	-32.735%
2026-06-12	34.6000	34.6000	32.4500	32.8500	-8.750%	42	633	-42.953%
2026-06-11	36.0000	36.0000	36.0000	36.0000	-6.736%	1	633	-47.944%
2026-06-10	37.8500	38.6000	37.7800	38.6000	+2.687%	26	634	-51.451%
2026-06-09	31.7000	37.5900	31.7000	37.5900	+24.141%	26	621	-50.146%
2026-06-08	31.9700	31.9700	30.2400	30.2800	-12.989%	38	605	-38.111%
2026-06-05	28.6000	35.2000	28.6000	34.8000	+28.651%	34	590	-46.149%
2026-06-04	26.1000	27.1500	26.1000	27.0500	+4.239%	3	584	-30.721%
2026-06-03	27.2000	27.2000	24.2500	25.9500	-2.075%	21	587	-27.784%
2026-06-02	27.4000	27.4000	26.5000	26.5000	-3.986%	3	586	-29.283%
2026-06-01	25.9000	27.6000	25.9000	27.6000	+16.702%	2	585	-32.101%
2026-05-29	23.8000	24.7000	23.6500	23.6500	-1.253%	5	584	-20.761%
2026-05-27	24.9000	24.9000	23.9500	23.9500	-7.636%	4	584	-21.754%
2026-05-22	27.6000	27.8000	25.9300	25.9300	-9.081%	241	584	-27.728%
2026-05-21	28.8500	28.8500	28.5200	28.5200	-4.456%	3	411	-34.292%
2026-05-20	31.1600	31.1600	29.8000	29.8500	-7.154%	7	411	-37.219%
2026-05-19	34.1000	34.1500	32.1500	32.1500	+2.716%	27	410	-41.711%
2026-05-18	30.6500	31.3000	30.5000	31.3000	+15.074%	6	410	-40.128%
2026-05-15	27.6500	27.6500	27.2000	27.2000	+10.569%	2	410	-31.103%
2026-05-14	24.4700	24.8500	24.4700	24.6000	-5.385%	148	403	-23.821%
2026-05-13	26.0000	26.0000	26.0000	26.0000	-8.289%	140	271	-27.923%
2026-05-12	28.0400	28.3500	28.0400	28.3500	+12.500%	3	271	-33.898%
2026-05-11	27.0900	27.0900	25.2000	25.2000	-9.515%	19	271	-25.635%
2026-05-08	28.0000	28.0000	27.0000	27.8500	-6.544%	75	263	-32.711%
2026-05-07	30.5000	31.3500	29.7500	29.8000	-8.025%	181	196	-37.114%
2026-05-06	32.5500	32.5500	32.4000	32.4000	-7.429%	10	35	-42.160%
2026-05-04	36.3400	36.3400	35.0000	35.0000	+2.971%	5	33	-46.457%
2026-05-01	34.3500	34.3500	33.9900	33.9900	-10.246%	3	26	-44.866%
2026-04-30	38.5000	38.5000	37.8700	37.8700	-4.849%	3	26	-50.515%
2026-04-29	40.3000	40.3000	39.8000	39.8000	+2.842%	20	26	-52.915%
2026-04-27	43.0000	44.4800	38.7000	38.7000	-6.567%	4	9	-51.576%
2026-04-24	42.6000	42.6000	40.0000	41.4200	+3.292%	4	9	-54.756%
2026-04-23	42.3500	42.3500	40.1000	40.1000	+4.075%	6	7	-53.267%
2026-04-22	38.0900	38.5300	38.0900	38.5300	-0.773%	5	7	-51.363%
2026-04-21	38.8300	38.8300	38.8300	38.8300	+5.804%	1	1	-51.738%
2026-04-20	36.7000	36.7000	36.7000	36.7000	0.000%	1	1	-48.937%