Dark

TSLA20261218P375
TSLA Dec 18 2026 375.00 Put (TSLA261218P00375000)
option OPRA

EOD

Sep 22, 2026

27.23-9.834%(-2.97)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	30.0500	30.6500	27.2300	27.2300	-9.834%	234	1,935	0.000%
2026-09-21	31.3400	31.3400	29.0000	30.2000	-12.260%	116	1,818	-9.834%
2026-09-18	33.7000	37.4000	33.0000	34.4200	+1.087%	58	1,799	-20.889%
2026-09-17	34.6500	36.4000	32.2200	34.0500	-16.728%	365	1,791	-20.029%
2026-09-16	39.5000	40.8900	36.6500	40.8900	+2.225%	32	1,546	-33.407%
2026-09-15	40.4700	40.4700	38.5200	40.0000	+5.541%	23	1,519	-31.925%
2026-09-14	35.4900	38.2500	35.4900	37.9000	+3.978%	35	1,518	-28.153%
2026-09-11	37.5000	37.8600	35.7000	36.4500	-2.800%	47	1,506	-25.295%
2026-09-10	39.6500	39.6500	36.3000	37.5000	+4.109%	75	1,529	-27.387%
2026-09-09	35.1400	36.1000	33.1500	36.0200	+1.180%	143	1,426	-24.403%
2026-09-08	39.7500	40.7600	35.2500	35.6000	-17.016%	362	1,403	-23.511%
2026-09-04	39.0000	43.5500	38.0500	42.9000	+30.000%	143	1,438	-36.527%
2026-09-03	34.5000	35.1000	31.0000	33.0000	-21.801%	970	850	-17.485%
2026-09-01	42.2000	42.2000	42.2000	42.2000	+10.761%	1	850	-35.474%
2026-08-31	40.0000	40.0000	37.1500	38.1000	-12.815%	61	844	-28.530%
2026-08-24	45.6000	45.6000	43.3100	43.7000	+4.246%	36	844	-37.689%
2026-08-21	44.6000	44.6000	41.9200	41.9200	-18.634%	46	849	-35.043%
2026-08-20	54.4400	54.4400	51.5200	51.5200	+3.976%	32	819	-47.147%
2026-08-19	49.5500	49.5500	49.5500	49.5500	-11.754%	1	819	-45.045%
2026-08-18	57.7000	58.3000	53.9000	56.1500	+5.150%	59	819	-51.505%
2026-08-17	53.4600	53.9500	52.1000	53.4000	+0.395%	75	829	-49.007%
2026-08-14	51.8300	54.6700	49.2500	53.1900	-5.103%	19	832	-48.806%
2026-08-13	59.1500	59.1500	56.0500	56.0500	-12.898%	4	832	-51.418%
2026-08-10	64.3500	64.3500	64.3500	64.3500	+5.113%	5	831	-57.685%
2026-08-07	61.2200	61.2200	61.2200	61.2200	-9.904%	1	833	-55.521%
2026-08-05	66.9300	67.9500	66.9300	67.9500	-1.020%	5	832	-59.926%
2026-08-04	68.6500	68.6500	68.6500	68.6500	+0.190%	1	832	-60.335%
2026-08-03	67.7300	68.7000	67.7300	68.5200	-11.221%	5	831	-60.260%
2026-07-31	73.6100	79.9000	73.6100	77.1800	-10.381%	10	832	-64.719%
2026-07-29	80.7500	86.1200	80.7500	86.1200	+7.852%	10	832	-68.381%
2026-07-28	83.3300	83.3300	78.4000	79.8500	+1.076%	23	830	-65.899%
2026-07-27	79.4500	79.4500	79.0000	79.0000	0.000%	2	836	-65.532%
2026-07-24	69.0000	80.3500	69.0000	79.0000	+8.160%	11	836	-65.532%
2026-07-23	57.3500	73.0400	57.3500	73.0400	+75.577%	99	837	-62.719%
2026-07-22	41.1600	41.7100	39.7000	41.6000	+4.000%	22	826	-34.543%
2026-07-21	42.7800	42.7800	38.7500	40.0000	-9.132%	29	818	-31.925%
2026-07-20	42.0900	44.0200	41.8500	44.0200	+11.641%	25	807	-38.142%
2026-07-17	40.5700	41.9500	38.4000	39.4300	+4.037%	39	791	-30.941%
2026-07-16	38.0000	38.9500	35.8200	37.9000	+6.014%	11	770	-28.153%
2026-07-15	33.1400	36.9900	33.0600	35.7500	+2.201%	10	767	-23.832%
2026-07-14	33.3000	35.4200	33.3000	34.9800	-5.841%	4	766	-22.156%
2026-07-13	36.1000	37.1500	35.0100	37.1500	+16.641%	15	765	-26.703%
2026-07-10	32.4500	32.4500	31.8500	31.8500	-2.896%	3	758	-14.505%
2026-07-09	33.5500	33.5500	32.6100	32.8000	-9.642%	14	758	-16.982%
2026-07-08	36.3000	36.3000	36.3000	36.3000	+6.765%	1	753	-24.986%
2026-07-07	32.2500	34.1000	31.8500	34.0000	+15.332%	243	753	-19.912%
2026-07-06	34.3000	34.3000	29.4800	29.4800	-22.928%	16	597	-7.632%
2026-07-02	30.8800	38.9500	30.8800	38.2500	+41.405%	38	592	-28.810%
2026-07-01	27.5700	27.5700	26.7000	27.0500	-7.045%	13	592	+0.665%
2026-06-30	32.0000	32.2500	28.8000	29.1000	-11.009%	52	587	-6.426%
2026-06-29	37.6000	38.1000	32.7000	32.7000	-21.432%	14	595	-16.728%
2026-06-26	45.0600	45.2000	39.8200	41.6200	-5.516%	65	588	-34.575%
2026-06-25	44.5900	45.5500	43.9700	44.0500	-0.900%	313	571	-38.184%
2026-06-24	42.7000	46.0500	41.5000	44.4500	+2.656%	51	371	-38.740%
2026-06-23	40.4000	43.4600	40.4000	43.3000	+18.663%	49	350	-37.113%
2026-06-18	41.5000	41.5000	36.4900	36.4900	-4.476%	38	345	-25.377%
2026-06-17	37.1500	38.2000	36.5500	38.2000	+6.407%	12	345	-28.717%
2026-06-16	37.3800	37.3800	35.2500	35.9000	-0.554%	9	345	-24.150%
2026-06-15	35.8000	36.1000	35.7000	36.1000	-11.280%	13	359	-24.571%
2026-06-12	42.4000	43.3500	40.6800	40.6900	-6.674%	61	359	-33.079%
2026-06-11	45.5000	46.4100	43.6000	43.6000	-8.499%	41	359	-37.546%
2026-06-10	47.9600	48.1000	47.6500	47.6500	+1.491%	4	335	-42.854%
2026-06-09	38.5500	46.9600	38.5500	46.9500	+26.176%	16	333	-42.002%
2026-06-08	38.7500	38.7500	37.2100	37.2100	-15.814%	102	319	-26.821%
2026-06-05	39.1600	44.2500	39.1600	44.2000	+31.352%	35	318	-38.394%
2026-06-04	33.4500	34.6500	33.4500	33.6500	+1.355%	3	302	-19.079%
2026-06-03	30.9400	33.4200	30.9400	33.2000	-2.782%	4	302	-17.982%
2026-06-02	34.9000	34.9000	33.8000	34.1500	-3.093%	15	303	-20.264%
2026-06-01	33.6000	35.2400	33.6000	35.2400	+15.921%	3	289	-22.730%
2026-05-29	31.5000	31.5000	30.1500	30.4000	+3.790%	12	286	-10.428%
2026-05-28	29.9800	29.9800	29.2900	29.2900	-5.363%	25	287	-7.033%
2026-05-27	29.5500	30.9500	29.5500	30.9500	-1.433%	13	295	-12.019%
2026-05-26	32.0000	32.0000	31.4000	31.4000	-3.828%	3	286	-13.280%
2026-05-22	34.6300	34.6300	32.6000	32.6500	-9.856%	72	284	-16.600%
2026-05-21	35.0700	36.2200	35.0300	36.2200	-2.765%	17	273	-24.821%
2026-05-20	37.7400	37.7400	37.2500	37.2500	-7.797%	13	273	-26.899%
2026-05-19	40.3500	43.3500	40.3500	40.4000	+2.538%	168	279	-32.599%
2026-05-18	37.4100	39.4000	37.4100	39.4000	+14.402%	10	279	-30.888%
2026-05-15	34.3100	34.9000	34.3100	34.4400	+10.208%	11	279	-20.935%
2026-05-14	31.2500	31.2500	31.2500	31.2500	-1.575%	1	106	-12.864%
2026-05-13	33.8000	33.8000	31.2000	31.7500	-12.462%	61	106	-14.236%
2026-05-12	33.4500	36.2700	33.4500	36.2700	+14.236%	12	106	-24.924%
2026-05-11	35.1000	35.1000	31.4800	31.7500	-9.544%	16	106	-14.236%
2026-05-08	34.1100	35.1500	34.0000	35.1000	-9.838%	8	74	-22.422%
2026-05-07	37.8000	39.4400	37.8000	38.9300	-4.349%	73	74	-30.054%
2026-05-06	43.7500	43.7500	40.7000	40.7000	-7.416%	35	43	-33.096%
2026-05-05	41.3900	43.9600	41.0000	43.9600	-4.227%	3	23	-38.057%
2026-05-04	45.9000	45.9000	45.9000	45.9000	+4.556%	1	20	-40.675%
2026-05-01	43.5000	43.9000	43.3000	43.9000	-8.255%	3	21	-37.973%
2026-04-30	50.0000	50.0000	47.8500	47.8500	-3.703%	2	21	-43.093%
2026-04-29	51.3000	51.3000	49.5900	49.6900	-0.858%	23	21	-45.200%
2026-04-28	48.7800	50.1200	48.7800	50.1200	+2.916%	2	14	-45.670%
2026-04-27	48.9500	49.0000	48.7000	48.7000	-4.715%	3	14	-44.086%
2026-04-24	50.5300	51.1100	50.4000	51.1100	-3.420%	5	13	-46.723%
2026-04-23	51.1000	52.9200	49.0500	52.9200	+13.855%	12	10	-48.545%
2026-04-21	46.3500	46.4800	46.3500	46.4800	-1.106%	2	2	-41.416%
2026-04-20	46.2500	47.3500	46.2500	47.0000	+4.444%	4	2	-42.064%
2026-04-17	46.3500	46.3500	45.0000	45.0000	-9.274%	2	1	-39.489%
2026-04-16	50.2500	50.2500	49.6000	49.6000	0.000%	2	0	-45.101%