Dark

TSLA20261218P365
TSLA Dec 18 2026 365.00 Put (TSLA261218P00365000)
option OPRA

EOD

Sep 22, 2026

23.00-9.091%(-2.30)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	24.8500	25.3500	22.7000	23.0000	-9.091%	56	1,389	0.000%
2026-09-21	26.4500	26.4500	24.0000	25.3000	-14.671%	99	1,394	-9.091%
2026-09-18	28.5000	31.6000	27.8100	29.6500	+0.850%	180	1,381	-22.428%
2026-09-17	28.8000	31.0000	27.2000	29.4000	-15.566%	118	1,354	-21.769%
2026-09-16	31.8000	34.8200	30.7500	34.8200	-1.080%	79	1,316	-33.946%
2026-09-15	34.4700	35.5000	32.0800	35.2000	+9.147%	68	1,290	-34.659%
2026-09-14	32.9500	33.6500	31.4000	32.2500	+6.965%	30	1,264	-28.682%
2026-09-11	31.9000	31.9000	29.9000	30.1500	-3.674%	36	1,269	-23.715%
2026-09-10	34.1600	34.1600	30.6000	31.3000	+2.859%	447	1,126	-26.518%
2026-09-09	30.0000	30.6500	28.1000	30.4300	+0.099%	78	1,102	-24.417%
2026-09-08	33.5000	35.1000	29.9500	30.4000	-17.949%	71	1,096	-24.342%
2026-09-04	33.7500	37.5500	32.7500	37.0500	+32.653%	57	1,104	-37.922%
2026-09-03	31.7000	31.7000	26.3900	27.9300	-23.269%	1,170	1,510	-17.651%
2026-09-02	38.8000	38.8000	36.4000	36.4000	+0.331%	49	1,544	-36.813%
2026-09-01	34.0800	36.5500	34.0800	36.2800	+15.358%	129	1,541	-36.604%
2026-08-31	35.2000	35.5900	31.2900	31.4500	-22.346%	171	1,465	-26.868%
2026-08-28	37.3000	40.5000	37.3000	40.5000	+7.001%	5	1,465	-43.210%
2026-08-27	39.3200	39.3200	37.7000	37.8500	-11.462%	89	1,465	-39.234%
2026-08-26	41.0000	42.7500	41.0000	42.7500	+8.834%	3	1,389	-46.199%
2026-08-25	40.6500	40.6500	39.1500	39.2800	-5.803%	69	1,386	-41.446%
2026-08-24	37.5000	42.0500	37.3200	41.7000	+14.247%	176	1,385	-44.844%
2026-08-21	40.0000	40.0000	34.9200	36.5000	-22.340%	858	1,267	-36.986%
2026-08-20	47.0000	47.0000	47.0000	47.0000	+7.110%	1	588	-51.064%
2026-08-19	43.8800	43.8800	43.8800	43.8800	-8.887%	10	588	-47.584%
2026-08-17	48.1600	48.1600	48.1600	48.1600	+2.994%	1	588	-52.243%
2026-08-14	44.4500	46.7600	44.4500	46.7600	-1.142%	11	588	-50.813%
2026-08-13	52.9300	53.0300	47.2000	47.3000	-13.370%	50	583	-51.374%
2026-08-12	51.2400	56.3500	51.2400	54.6000	+4.418%	10	581	-57.875%
2026-08-11	52.2300	52.9500	52.2300	52.2900	-4.910%	57	581	-56.015%
2026-08-10	54.0500	54.9900	54.0500	54.9900	-0.018%	3	550	-58.174%
2026-08-07	57.7500	57.7500	55.0000	55.0000	-11.032%	14	550	-58.182%
2026-08-05	60.4500	61.8200	60.4500	61.8200	+4.691%	5	555	-62.795%
2026-08-04	59.2200	61.2000	59.0500	59.0500	-3.827%	8	557	-61.050%
2026-08-03	61.3500	61.4000	61.3500	61.4000	-11.782%	13	557	-62.541%
2026-07-31	69.6000	69.6000	69.6000	69.6000	-3.920%	2	557	-66.954%
2026-07-30	71.3500	72.4400	71.3500	72.4400	-0.767%	4	557	-68.250%
2026-07-29	74.7000	74.7000	73.0000	73.0000	+2.370%	6	556	-68.493%
2026-07-28	74.0300	74.0300	70.7000	71.3100	+0.963%	11	553	-67.746%
2026-07-27	70.1800	71.7800	70.1800	70.6300	+2.288%	8	556	-67.436%
2026-07-24	62.2500	71.5200	62.2500	69.0500	+10.888%	44	557	-66.691%
2026-07-23	53.5200	63.0300	53.1700	62.2700	+73.939%	41	543	-63.064%
2026-07-22	36.0700	36.3100	34.7600	35.8000	+3.468%	15	549	-35.754%
2026-07-21	38.0000	38.0000	33.9600	34.6000	-10.710%	10	541	-33.526%
2026-07-20	32.8800	38.7700	32.8800	38.7500	+11.994%	32	541	-40.645%
2026-07-17	35.7500	35.7500	34.4500	34.6000	+3.842%	35	528	-33.526%
2026-07-16	33.3900	34.2200	31.2400	33.3200	+7.415%	13	523	-30.972%
2026-07-15	28.7600	32.4700	28.5500	31.0200	+1.538%	15	522	-25.854%
2026-07-14	30.0000	30.9000	30.0000	30.5500	-5.213%	12	518	-24.714%
2026-07-13	30.7500	32.2300	30.7500	32.2300	+15.520%	10	515	-28.638%
2026-07-10	27.6000	27.9000	27.1000	27.9000	-2.957%	9	512	-17.563%
2026-07-09	33.1800	33.1800	28.6200	28.7500	-10.853%	27	503	-20.000%
2026-07-08	33.0000	33.1000	31.9200	32.2500	+7.143%	51	493	-28.682%
2026-07-07	28.3500	30.1000	28.3500	30.1000	+15.903%	4	456	-23.588%
2026-07-06	26.8000	26.8000	25.7000	25.9700	-22.478%	12	454	-11.436%
2026-07-02	28.1000	34.3500	28.1000	33.5000	+40.697%	30	446	-31.343%
2026-07-01	23.8000	24.0500	23.1000	23.8100	-6.627%	96	446	-3.402%
2026-06-30	27.9100	27.9100	25.3500	25.5000	-11.150%	112	375	-9.804%
2026-06-29	34.2500	34.2500	28.7000	28.7000	-23.467%	11	364	-19.861%
2026-06-26	39.9500	40.3500	34.8000	37.5000	-4.459%	16	367	-38.667%
2026-06-25	40.3500	40.3500	38.9500	39.2500	-1.109%	6	365	-41.401%
2026-06-24	37.8500	40.3600	37.7000	39.6900	+4.917%	20	362	-42.051%
2026-06-23	37.0000	38.3000	36.4000	37.8300	+28.107%	37	347	-39.202%
2026-06-22	29.5300	29.5300	29.5300	29.5300	-12.891%	1	321	-22.113%
2026-06-18	38.0000	38.0000	33.5000	33.9000	-3.556%	7	281	-32.153%
2026-06-17	33.0000	35.1500	31.3000	35.1500	+11.058%	54	281	-34.566%
2026-06-16	33.1900	33.3100	30.9000	31.6500	+0.572%	69	281	-27.330%
2026-06-15	32.0000	32.0000	31.4000	31.4700	-15.289%	31	217	-26.915%
2026-06-12	38.8000	38.8000	37.1000	37.1500	-1.065%	12	217	-38.089%
2026-06-11	39.8800	39.8800	37.5500	37.5500	-12.938%	3	217	-38.748%
2026-06-10	42.7500	43.2400	42.7500	43.1300	+13.650%	12	217	-46.673%
2026-06-09	38.6000	42.0500	37.9500	37.9500	+14.722%	33	211	-39.394%
2026-06-08	35.8000	36.2600	33.0800	33.0800	-16.253%	14	187	-30.472%
2026-06-05	32.3800	40.6500	32.3500	39.5000	+28.455%	32	188	-41.772%
2026-06-04	29.4000	30.7500	29.4000	30.7500	+4.237%	4	189	-25.203%
2026-06-03	28.0000	29.7500	27.3500	29.5000	-1.732%	54	190	-22.034%
2026-06-02	31.0000	31.0000	29.9500	30.0200	-4.059%	6	179	-23.384%
2026-06-01	28.7000	31.2900	28.5000	31.2900	+17.411%	46	179	-26.494%
2026-05-29	27.8000	27.9500	26.0500	26.6500	+1.062%	12	163	-13.696%
2026-05-28	26.3700	26.3700	26.3700	26.3700	-3.051%	3	161	-12.780%
2026-05-27	27.0600	27.2000	27.0600	27.2000	-3.375%	2	161	-15.441%
2026-05-26	29.6600	29.6600	28.1500	28.1500	-6.323%	4	161	-18.295%
2026-05-22	31.0000	31.0000	29.4500	30.0500	-6.561%	10	161	-23.461%
2026-05-21	32.1600	32.1600	32.1600	32.1600	-14.286%	1	153	-28.483%
2026-05-19	37.3000	38.4000	37.3000	37.5200	+6.743%	10	153	-38.699%
2026-05-18	34.5000	35.2000	34.4500	35.1500	+16.198%	7	154	-34.566%
2026-05-15	30.6000	31.1500	30.2500	30.2500	+8.735%	19	154	-23.967%
2026-05-14	28.8500	29.0000	27.8200	27.8200	-2.999%	53	135	-17.326%
2026-05-13	28.0000	28.6800	28.0000	28.6800	-13.380%	2	133	-19.805%
2026-05-12	29.2000	33.1100	28.0000	33.1100	+16.626%	7	133	-30.535%
2026-05-11	29.6700	29.6700	28.3900	28.3900	-9.297%	3	133	-18.986%
2026-05-08	31.3500	31.4000	30.4000	31.3000	-11.357%	14	130	-26.518%
2026-05-07	32.6000	35.3100	32.6000	35.3100	-2.861%	226	127	-34.863%
2026-05-06	36.9500	36.9500	36.3500	36.3500	-7.365%	214	248	-36.726%
2026-05-05	39.2400	39.2400	39.2400	39.2400	-0.153%	3	50	-41.386%
2026-05-04	41.3700	41.3700	38.8000	39.3000	+2.424%	5	47	-41.476%
2026-05-01	40.2400	40.2400	38.3700	38.3700	-15.984%	5	41	-40.057%
2026-04-30	45.6700	45.6700	45.6700	45.6700	+1.264%	11	41	-49.639%
2026-04-29	44.4300	45.1000	44.4300	45.1000	+2.500%	2	41	-49.002%
2026-04-27	48.0000	49.6500	43.6000	44.0000	-5.782%	17	43	-47.727%
2026-04-24	44.2500	46.7000	44.2500	46.7000	+2.188%	2	38	-50.749%
2026-04-23	47.3000	47.3000	45.4800	45.7000	+7.961%	7	38	-49.672%
2026-04-22	41.8500	42.3300	41.6500	42.3300	-3.068%	8	34	-45.665%
2026-04-21	41.1500	43.6700	41.1500	43.6700	+4.800%	4	24	-47.332%
2026-04-20	41.0000	41.9400	41.0000	41.6700	+7.314%	20	24	-44.804%
2026-04-17	42.3000	42.3000	38.6700	38.8300	-12.506%	7	5	-40.767%
2026-04-16	44.3500	44.3800	44.3500	44.3800	0.000%	2	0	-48.175%