Dark

TSLA20261218P395
TSLA Dec 18 2026 395.00 Put (TSLA261218P00395000)
option OPRA

EOD

Sep 21, 2026

41.06-11.699%(-5.44)527

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	43.4000	43.4000	41.0600	41.0600	-11.699%	527	845	0.000%
2026-09-18	47.3000	47.3000	46.5000	46.5000	-0.492%	26	802	-11.699%
2026-09-17	47.4500	47.4500	46.7300	46.7300	-10.221%	19	776	-12.134%
2026-09-16	49.5500	52.0500	49.5500	52.0500	-1.977%	3	773	-21.114%
2026-09-15	53.1000	53.1000	53.1000	53.1000	+4.179%	10	773	-22.674%
2026-09-14	49.7000	50.9700	49.7000	50.9700	+2.866%	22	783	-19.443%
2026-09-10	51.6900	51.6900	48.3000	49.5500	+7.367%	9	784	-17.134%
2026-09-09	47.7500	47.7500	46.1500	46.1500	-6.541%	17	785	-11.029%
2026-09-08	51.6500	51.6500	49.3800	49.3800	-13.520%	55	764	-16.849%
2026-09-04	52.6000	57.1000	52.6000	57.1000	+34.195%	5	767	-28.091%
2026-09-03	49.0300	49.0300	41.5500	42.5500	-22.226%	90	727	-3.502%
2026-09-01	54.8400	54.8400	53.8100	54.7100	+8.552%	10	730	-24.950%
2026-08-31	51.1500	51.1500	50.4000	50.4000	-18.208%	2	730	-18.532%
2026-08-28	61.6200	61.6200	61.6200	61.6200	+5.532%	1	730	-33.366%
2026-08-25	58.3900	58.3900	58.3900	58.3900	+1.460%	1	730	-29.680%
2026-08-24	58.3000	58.3000	57.5500	57.5500	+8.075%	3	729	-28.653%
2026-08-21	58.0700	58.0700	53.2500	53.2500	-16.195%	18	731	-22.892%
2026-08-19	69.2700	69.2700	62.7000	63.5400	-10.946%	69	729	-35.379%
2026-08-18	71.3500	71.3500	71.3500	71.3500	+2.943%	1	721	-42.453%
2026-08-17	69.3100	69.3100	69.3100	69.3100	+4.304%	1	721	-40.759%
2026-08-14	62.8500	70.5400	62.8500	66.4500	-4.375%	31	721	-38.209%
2026-08-13	70.7300	70.7300	69.4900	69.4900	-11.478%	2	713	-40.912%
2026-08-12	78.5000	78.5000	78.5000	78.5000	-1.208%	1	714	-47.694%
2026-08-07	78.0200	79.4600	78.0200	79.4600	-7.281%	2	714	-48.326%
2026-08-06	85.7000	85.7000	85.7000	85.7000	+2.782%	1	714	-52.089%
2026-08-03	92.7600	92.7600	83.3800	83.3800	-14.918%	9	714	-50.756%
2026-07-31	98.0000	98.0000	98.0000	98.0000	+2.435%	1	706	-58.102%
2026-07-30	96.0800	96.0800	95.6700	95.6700	-1.371%	17	707	-57.082%
2026-07-29	98.7900	98.7900	97.0000	97.0000	-0.503%	7	711	-57.670%
2026-07-28	96.9500	101.4000	96.4900	97.4900	+2.137%	31	711	-57.883%
2026-07-27	95.0600	95.4500	95.0600	95.4500	+0.263%	2	712	-56.983%
2026-07-24	89.6000	95.2000	89.6000	95.2000	+11.790%	27	713	-56.870%
2026-07-23	73.5500	85.1600	73.5500	85.1600	+59.985%	40	713	-51.785%
2026-07-22	51.4000	53.2300	51.1500	53.2300	+5.615%	17	701	-22.863%
2026-07-21	54.2500	54.2500	49.2000	50.4000	-8.364%	47	691	-18.532%
2026-07-20	48.8600	55.0000	48.8600	55.0000	+9.780%	29	697	-25.345%
2026-07-17	51.7200	51.7200	49.7500	50.1000	+7.006%	10	701	-18.044%
2026-07-16	48.2800	48.2800	46.8200	46.8200	+4.860%	16	699	-12.302%
2026-07-15	42.3000	47.1000	42.3000	44.6500	+0.676%	21	689	-8.040%
2026-07-14	44.1500	45.0600	44.1500	44.3500	-4.665%	12	680	-7.418%
2026-07-13	44.7900	47.2000	44.7900	46.5200	+15.721%	25	676	-11.737%
2026-07-10	41.3000	41.4000	40.2000	40.2000	-4.057%	4	673	+2.139%
2026-07-09	46.4600	46.4600	41.7100	41.9000	-12.636%	5	672	-2.005%
2026-07-08	46.0100	48.0200	46.0100	47.9600	+11.328%	48	672	-14.387%
2026-07-07	39.0700	43.4500	39.0700	43.0800	+14.271%	58	665	-4.689%
2026-07-06	39.0500	39.0500	37.7000	37.7000	-22.587%	5	655	+8.912%
2026-07-02	39.8600	48.7000	39.1700	48.7000	+36.606%	15	650	-15.688%
2026-07-01	35.5200	35.7500	33.8900	35.6500	-4.959%	32	650	+15.175%
2026-06-30	42.5000	42.5000	37.5100	37.5100	-8.735%	15	647	+9.464%
2026-06-29	47.7500	48.3700	41.1000	41.1000	-20.117%	31	650	-0.097%
2026-06-26	53.4500	53.4500	51.4500	51.4500	-7.163%	4	646	-20.194%
2026-06-25	55.4200	55.4200	55.4200	55.4200	+5.966%	1	646	-25.911%
2026-06-24	52.3000	52.3000	52.3000	52.3000	-4.405%	1	646	-21.491%
2026-06-23	51.1000	54.7100	51.1000	54.7100	+25.367%	6	646	-24.950%
2026-06-22	42.5600	45.1500	41.9500	43.6400	-6.652%	34	643	-5.912%
2026-06-18	51.9500	51.9500	46.7500	46.7500	-4.494%	11	627	-12.171%
2026-06-17	46.6000	49.3500	46.0500	48.9500	+9.877%	12	627	-16.118%
2026-06-16	46.8000	47.0500	43.4500	44.5500	-0.447%	104	627	-7.834%
2026-06-15	44.8500	46.0000	44.7000	44.7500	-11.544%	27	522	-8.246%
2026-06-12	53.2000	55.8500	50.2300	50.5900	-4.924%	130	522	-18.838%
2026-06-11	53.7000	54.1000	53.2100	53.2100	-9.660%	3	522	-22.834%
2026-06-10	53.9100	58.9000	53.9100	58.9000	+11.027%	44	523	-30.289%
2026-06-09	48.2500	56.0000	48.2500	53.0500	+13.355%	14	522	-22.601%
2026-06-08	52.0500	52.0500	46.8000	46.8000	-13.573%	17	518	-12.265%
2026-06-05	47.3500	55.6700	47.3500	54.1500	+26.667%	47	518	-24.174%
2026-06-04	42.8100	43.1000	42.6500	42.7500	+2.395%	11	505	-3.953%
2026-06-03	42.0500	42.0500	41.7500	41.7500	+0.530%	11	507	-1.653%
2026-06-02	42.3500	42.5500	41.5300	41.5300	-5.828%	7	497	-1.132%
2026-06-01	40.8500	44.1000	40.8500	44.1000	+16.976%	16	492	-6.893%
2026-05-29	37.6000	38.3000	37.2500	37.7000	+1.181%	20	482	+8.912%
2026-05-28	37.4500	37.4500	37.1000	37.2600	-1.844%	121	462	+10.199%
2026-05-27	36.9200	39.2000	36.9200	37.9600	-6.109%	47	359	+8.166%
2026-05-26	39.8700	41.0000	39.8700	40.4300	-2.578%	13	340	+1.558%
2026-05-22	42.5500	42.5500	41.5000	41.5000	-7.117%	11	332	-1.060%
2026-05-21	44.6800	44.6800	44.6800	44.6800	-4.120%	1	321	-8.102%
2026-05-20	47.6800	47.6800	46.6000	46.6000	-7.905%	11	321	-11.888%
2026-05-19	53.1000	53.1000	50.6000	50.6000	+5.637%	18	321	-18.854%
2026-05-18	47.9000	47.9000	47.9000	47.9000	+10.115%	1	321	-14.280%
2026-05-15	43.2000	43.6500	42.4500	43.5000	+11.596%	14	321	-5.609%
2026-05-13	39.6500	39.6500	38.8500	38.9800	-8.712%	13	311	+5.336%
2026-05-12	39.8600	45.3000	39.8600	42.7000	+7.774%	9	311	-3.841%
2026-05-11	40.8300	40.9200	39.6200	39.6200	-8.604%	6	311	+3.635%
2026-05-08	41.8500	43.4100	41.7500	43.3500	-13.300%	9	302	-5.283%
2026-05-07	46.8700	50.0000	46.8700	50.0000	-1.768%	233	299	-17.880%
2026-05-06	56.5000	56.5000	50.8600	50.9000	-5.566%	16	94	-19.332%
2026-05-05	51.4000	54.9000	50.8800	53.9000	-1.210%	64	90	-23.822%
2026-05-04	54.7500	56.0000	54.5600	54.5600	+0.850%	13	77	-24.743%
2026-05-01	53.4300	54.1000	52.9000	54.1000	-12.289%	12	69	-24.104%
2026-04-30	61.6800	61.6800	61.6800	61.6800	+1.115%	6	69	-33.431%
2026-04-28	61.0000	61.0000	61.0000	61.0000	-2.649%	3	64	-32.689%
2026-04-27	64.5000	65.6000	62.6600	62.6600	-1.664%	4	64	-34.472%
2026-04-23	63.7200	63.7200	63.7200	63.7200	+8.645%	1	61	-35.562%
2026-04-21	56.5000	58.6500	56.5000	58.6500	+2.679%	51	11	-29.991%
2026-04-20	55.4500	57.1200	55.4500	57.1200	+6.766%	2	11	-28.116%
2026-04-17	54.3500	54.3500	52.6000	53.5000	0.000%	11	9	-23.252%