Dark

TSLA20261218P40
TSLA Dec 18 2026 40.00 Put (TSLA261218P00040000)
option OPRA

EOD

Sep 17, 2026

0.0100-87.500%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0100	0.0100	-87.500%	3	3,067	0.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,066	-87.500%
2026-09-15	0.0800	0.0800	0.0800	0.0800	+166.667%	1	3,065	-87.500%
2026-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	20	3,064	-66.667%
2026-09-11	0.0700	0.0700	0.0300	0.0300	0.000%	4	3,056	-66.667%
2026-09-10	0.0300	0.0300	0.0300	0.0300	-66.667%	1	3,056	-66.667%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+350.000%	1	3,055	-88.889%
2026-09-04	0.0200	0.0800	0.0200	0.0200	-77.778%	21	3,056	-50.000%
2026-09-03	0.0300	0.0900	0.0200	0.0900	0.000%	14	3,064	-88.889%
2026-09-02	0.0900	0.0900	0.0900	0.0900	0.000%	4	3,060	-88.889%
2026-09-01	0.0900	0.0900	0.0900	0.0900	0.000%	11	3,049	-88.889%
2026-08-24	0.0900	0.0900	0.0900	0.0900	0.000%	14	3,049	-88.889%
2026-08-21	0.0900	0.0900	0.0900	0.0900	+125.000%	1	3,035	-88.889%
2026-08-18	0.0400	0.0400	0.0400	0.0400	-55.556%	60	3,035	-75.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	+125.000%	12	3,095	-88.889%
2026-08-13	0.0400	0.0400	0.0400	0.0400	-33.333%	1	3,083	-75.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,084	-83.333%
2026-08-10	0.0600	0.0600	0.0600	0.0600	+100.000%	3	3,083	-83.333%
2026-08-04	0.0800	0.0800	0.0300	0.0300	-72.727%	286	3,083	-66.667%
2026-07-27	0.1900	0.1900	0.1100	0.1100	+83.333%	4	3,083	-90.909%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-60.000%	1	3,083	-83.333%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+150.000%	3	3,083	-93.333%
2026-07-21	0.1700	0.1700	0.0600	0.0600	0.000%	2	3,080	-83.333%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-25.000%	1	3,080	-83.333%
2026-07-10	0.0800	0.0800	0.0600	0.0800	-55.556%	4	3,081	-87.500%
2026-07-09	0.1700	0.1900	0.1000	0.1800	+157.143%	20	3,085	-94.444%
2026-07-08	0.1800	0.1900	0.0700	0.0700	-30.000%	15	3,081	-85.714%
2026-07-07	0.0900	0.1800	0.0900	0.1000	-44.444%	15	3,077	-90.000%
2026-07-06	0.1800	0.1800	0.1000	0.1800	+63.636%	11	3,075	-94.444%
2026-07-02	0.1900	0.1900	0.1100	0.1100	+10.000%	4	3,066	-90.909%
2026-07-01	0.1900	0.1900	0.0900	0.1000	0.000%	12	3,066	-90.000%
2026-06-29	0.1800	0.1800	0.1000	0.1000	0.000%	2	3,060	-90.000%
2026-06-26	0.3000	0.4000	0.1000	0.1000	-47.368%	36	3,060	-90.000%
2026-06-25	0.1900	0.1900	0.1100	0.1900	+90.000%	46	3,060	-94.737%
2026-06-24	0.1900	0.1900	0.1000	0.1000	+66.667%	16	3,054	-90.000%
2026-06-23	0.1000	0.1000	0.0600	0.0600	-40.000%	8	3,053	-83.333%
2026-06-18	0.1800	0.1900	0.1000	0.1000	+66.667%	13	1,119	-90.000%
2026-06-17	0.0600	0.0600	0.0400	0.0600	-40.000%	2,160	1,119	-83.333%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,119	-90.000%
2026-06-05	0.1900	0.1900	0.1400	0.1400	0.000%	10	1,118	-92.857%
2026-06-01	0.1900	0.1900	0.1400	0.1400	0.000%	2	1,116	-92.857%
2026-05-29	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,115	-92.857%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-23.077%	481	1,115	-90.000%
2026-05-21	0.1300	0.1400	0.1200	0.1300	-18.750%	82	636	-92.308%
2026-05-19	0.1600	0.1600	0.1600	0.1600	+6.667%	3	636	-93.750%
2026-05-18	0.1500	0.1500	0.1500	0.1500	+15.385%	20	665	-93.333%
2026-05-14	0.1300	0.1300	0.1300	0.1300	-7.143%	30	665	-92.308%
2026-05-11	0.1400	0.1400	0.1400	0.1400	-22.222%	1	665	-92.857%
2026-05-04	0.1800	0.1800	0.1800	0.1800	+20.000%	1	666	-94.444%
2026-04-30	0.1500	0.1500	0.1500	0.1500	0.000%	1	666	-93.333%
2026-04-22	0.1500	0.1500	0.1500	0.1500	-16.667%	1	666	-93.333%
2026-04-17	0.4700	0.4700	0.1800	0.1800	-10.000%	2	667	-94.444%
2026-04-15	0.2000	0.2000	0.2000	0.2000	+5.263%	3	667	-95.000%
2026-04-14	0.1900	0.1900	0.1900	0.1900	-29.630%	30	664	-94.737%
2026-04-07	0.2500	0.2700	0.2500	0.2700	+8.000%	61	694	-96.296%
2026-04-06	0.2600	0.2600	0.2500	0.2500	-40.476%	60	683	-96.000%
2026-04-01	0.2800	0.4900	0.2800	0.4200	+55.556%	10	672	-97.619%
2026-03-31	0.2700	0.2700	0.2700	0.2700	-10.000%	2	669	-96.296%
2026-03-27	0.3000	0.3000	0.3000	0.3000	+15.385%	1	669	-96.667%
2026-03-20	0.2600	0.2600	0.2600	0.2600	-7.143%	3	670	-96.154%
2026-03-19	0.2500	0.2800	0.2500	0.2800	+3.704%	53	673	-96.429%
2026-03-16	0.2700	0.2700	0.2700	0.2700	-10.000%	15	716	-96.296%
2026-03-11	0.3000	0.3000	0.3000	0.3000	+11.111%	1	716	-96.667%
2026-03-06	0.2700	0.2700	0.2700	0.2700	-12.903%	1	715	-96.296%
2026-02-05	0.6200	0.6200	0.2700	0.3100	+29.167%	4	714	-96.774%
2026-01-30	0.2400	0.2400	0.2400	0.2400	+20.000%	1	712	-95.833%
2026-01-22	0.2000	0.2000	0.2000	0.2000	+122.222%	2	713	-95.000%
2026-01-21	0.0900	0.0900	0.0900	0.0900	-71.875%	31	713	-88.889%
2026-01-20	0.3900	0.3900	0.3200	0.3200	+60.000%	39	697	-96.875%
2026-01-16	0.2100	0.2100	0.2000	0.2000	-23.077%	11	686	-95.000%
2026-01-14	0.2600	0.2600	0.2600	0.2600	-3.704%	1	686	-96.154%
2026-01-07	0.2900	0.2900	0.2700	0.2700	-10.000%	2	685	-96.296%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-3.226%	29	656	-96.667%
2026-01-02	0.3100	0.3100	0.3100	0.3100	-6.061%	10	656	-96.774%
2025-12-31	0.3300	0.3300	0.3300	0.3300	+10.000%	3	646	-96.970%
2025-12-29	0.3400	0.3400	0.3000	0.3000	-9.091%	64	646	-96.667%
2025-12-26	0.3300	0.3300	0.3300	0.3300	+3.125%	4	670	-96.970%
2025-12-24	0.3300	0.3500	0.3200	0.3200	-3.030%	14	670	-96.875%
2025-12-23	0.3200	0.3300	0.3200	0.3300	0.000%	6	670	-96.970%
2025-12-22	0.3600	0.3700	0.3300	0.3300	-17.500%	13	670	-96.970%
2025-12-19	0.4000	0.4000	0.4000	0.4000	+8.108%	10	659	-97.500%
2025-12-17	0.4000	0.4000	0.3700	0.3700	+2.778%	11	659	-97.297%
2025-12-15	0.3600	0.3600	0.3600	0.3600	-12.195%	1	658	-97.222%
2025-12-08	0.4100	0.4100	0.4100	0.4100	-12.766%	10	657	-97.561%
2025-12-03	0.4700	0.4700	0.4700	0.4700	-20.339%	6	657	-97.872%
2025-11-18	0.5900	0.5900	0.5900	0.5900	+9.259%	1	651	-98.305%
2025-11-14	0.5400	0.5400	0.5400	0.5400	+3.846%	3	651	-98.148%
2025-11-13	0.5200	0.5200	0.5200	0.5200	-13.333%	10	654	-98.077%
2025-11-07	0.6000	0.6000	0.6000	0.6000	+7.143%	2	644	-98.333%
2025-10-31	0.4700	0.5800	0.4700	0.5600	+7.692%	6	644	-98.214%
2025-10-29	0.5200	0.5200	0.5200	0.5200	+8.333%	2	644	-98.077%
2025-10-24	0.3900	0.4800	0.3900	0.4800	-4.000%	4	644	-97.917%
2025-10-23	0.4500	0.5200	0.4300	0.5000	-16.667%	4	643	-98.000%
2025-10-16	0.6000	0.6000	0.6000	0.6000	+13.208%	1	644	-98.333%
2025-10-14	0.5300	0.5300	0.5300	0.5300	0.000%	1	644	-98.113%
2025-10-09	0.5100	0.5300	0.5100	0.5300	-1.852%	2	644	-98.113%
2025-10-08	0.4400	0.5400	0.4400	0.5400	+5.882%	4	644	-98.148%
2025-10-07	0.4500	0.5100	0.4500	0.5100	-8.929%	2	643	-98.039%
2025-10-06	0.4800	0.5600	0.4800	0.5600	0.000%	6	643	-98.214%
2025-10-03	0.5000	0.7400	0.4900	0.5600	+7.692%	8	641	-98.214%
2025-10-02	0.4600	0.5200	0.4600	0.5200	0.000%	2	640	-98.077%
2025-09-30	0.5300	0.5300	0.5200	0.5200	-1.887%	40	640	-98.077%
2025-09-29	0.5300	0.5300	0.5300	0.5300	+8.163%	9	600	-98.113%
2025-09-18	0.4900	0.4900	0.4900	0.4900	0.000%	5	591	-97.959%
2025-09-16	0.4900	0.4900	0.4900	0.4900	-10.909%	53	591	-97.959%
2025-09-02	0.5600	2.4200	0.5500	0.5500	-6.780%	4	644	-98.182%
2025-08-29	0.5900	0.5900	0.5900	0.5900	0.000%	1	644	-98.305%
2025-08-26	0.5900	0.5900	0.5900	0.5900	-4.839%	1	644	-98.305%
2025-08-06	0.6200	0.6200	0.6200	0.6200	-4.615%	2	644	-98.387%
2025-07-25	0.6500	0.6500	0.6500	0.6500	-8.451%	1	642	-98.462%
2025-07-16	0.6600	0.7100	0.6600	0.7100	-2.740%	2	641	-98.592%
2025-07-14	0.7200	0.7300	0.7200	0.7300	+1.389%	30	641	-98.630%
2025-07-11	0.7200	0.7200	0.7200	0.7200	-6.494%	2	611	-98.611%
2025-07-07	0.7700	0.7700	0.7700	0.7700	+5.479%	1	611	-98.701%
2025-06-30	0.7400	0.7400	0.7300	0.7300	-8.750%	6	610	-98.630%
2025-06-24	0.8000	0.8000	0.8000	0.8000	-4.762%	1	605	-98.750%
2025-06-23	0.8200	0.8400	0.8200	0.8400	-2.326%	3	605	-98.810%
2025-06-18	0.8600	0.8600	0.8600	0.8600	-3.371%	1	606	-98.837%
2025-06-17	0.8100	0.8900	0.8100	0.8900	+1.136%	12	606	-98.876%
2025-06-12	0.9700	0.9700	0.8800	0.8800	+6.024%	2	613	-98.864%
2025-06-05	0.8500	0.8800	0.8300	0.8300	-10.753%	3	613	-98.795%
2025-05-21	0.9300	0.9300	0.9300	0.9300	+4.494%	2	612	-98.925%
2025-05-19	0.8900	0.8900	0.8900	0.8900	-5.319%	9	610	-98.876%
2025-05-16	0.9400	0.9400	0.9400	0.9400	-4.082%	10	603	-98.936%
2025-05-12	0.9800	0.9800	0.9800	0.9800	-13.274%	36	608	-98.980%
2025-05-09	1.1300	1.1300	1.1300	1.1300	-0.877%	66	607	-99.115%
2025-05-08	1.1400	1.1400	1.1400	1.1400	-11.628%	15	574	-99.123%
2025-05-01	1.3200	1.3200	1.2800	1.2900	-7.857%	8	559	-99.225%
2025-04-29	1.4200	1.4200	1.4000	1.4000	-8.497%	5	557	-99.286%
2025-04-25	1.5300	1.5300	1.5300	1.5300	+2.000%	2	552	-99.346%
2025-04-23	1.5000	1.5000	1.5000	1.5000	-20.635%	40	552	-99.333%
2025-04-22	1.7800	1.8900	1.7800	1.8900	-2.073%	2	557	-99.471%
2025-04-21	1.9300	1.9300	1.9300	1.9300	+3.763%	1	557	-99.482%
2025-04-16	1.8600	1.8600	1.8600	1.8600	-8.374%	1	556	-99.462%
2025-04-14	2.0300	2.0300	2.0300	2.0300	-0.976%	25	557	-99.507%
2025-04-11	2.1800	2.1800	2.0500	2.0500	+4.592%	200	556	-99.512%
2025-04-09	1.9600	1.9600	1.9600	1.9600	-25.758%	2	521	-99.490%
2025-04-08	2.1100	2.6400	2.1100	2.6400	+13.305%	2	523	-99.621%
2025-04-07	2.5200	2.5200	2.2500	2.3300	+16.500%	12	522	-99.571%
2025-04-04	2.0000	2.0000	2.0000	2.0000	+12.360%	12	522	-99.500%
2025-04-03	1.7800	1.7800	1.7800	1.7800	-3.261%	35	526	-99.438%
2025-03-28	1.8700	1.8700	1.8400	1.8400	+8.235%	4	491	-99.457%
2025-03-24	1.7400	1.7400	1.6900	1.7000	-10.526%	148	491	-99.412%
2025-03-20	1.9000	1.9000	1.9000	1.9000	-4.040%	4	453	-99.474%
2025-03-18	2.0500	2.0500	1.9100	1.9800	+4.211%	16	449	-99.495%
2025-03-17	1.9000	1.9000	1.8500	1.9000	-12.844%	7	440	-99.474%
2025-03-11	2.2700	2.2700	2.1800	2.1800	+3.810%	107	435	-99.541%
2025-03-10	1.8200	2.1100	1.7300	2.1000	+37.255%	183	495	-99.524%
2025-03-07	1.5000	1.7300	1.5000	1.5300	+6.250%	228	495	-99.346%
2025-03-06	1.3800	1.4400	1.3800	1.4400	-4.000%	3	507	-99.306%
2025-03-04	1.5000	1.5000	1.5000	1.5000	+8.696%	1	507	-99.333%
2025-03-03	1.2900	1.3800	1.2800	1.3800	+9.524%	6	506	-99.275%
2025-02-28	1.3000	1.3100	1.2600	1.2600	+5.000%	44	500	-99.206%
2025-02-27	1.2000	1.2000	1.2000	1.2000	+9.091%	1	519	-99.167%
2025-02-26	1.0800	1.1000	1.0800	1.1000	+8.911%	3	518	-99.091%
2025-02-25	0.9500	1.0100	0.9500	1.0100	+14.773%	7	508	-99.010%
2025-02-21	0.8800	0.8800	0.8800	0.8800	0.000%	2	508	-98.864%
2025-02-19	0.8800	0.8800	0.8800	0.8800	-10.204%	1	508	-98.864%
2025-02-13	0.9800	0.9800	0.9800	0.9800	0.000%	1	507	-98.980%
2025-02-12	0.9600	0.9800	0.9600	0.9800	+2.083%	51	507	-98.980%
2025-02-11	0.9500	0.9600	0.9500	0.9600	+6.667%	21	461	-98.958%
2025-02-07	0.9000	0.9000	0.9000	0.9000	-2.174%	6	460	-98.889%
2025-02-06	0.9200	0.9200	0.9200	0.9200	+1.099%	1	459	-98.913%
2025-02-03	0.9000	0.9500	0.9000	0.9100	+10.976%	4	459	-98.901%
2025-01-30	0.8200	0.8200	0.8200	0.8200	-10.870%	50	406	-98.780%
2025-01-28	0.9200	0.9200	0.9200	0.9200	0.000%	2	406	-98.913%
2025-01-27	0.9200	0.9200	0.9200	0.9200	-5.155%	1	404	-98.913%
2025-01-16	0.9500	0.9700	0.9500	0.9700	+1.042%	3	403	-98.969%
2025-01-14	0.9600	0.9600	0.9600	0.9600	0.000%	2	400	-98.958%
2025-01-13	0.9600	0.9600	0.9600	0.9600	+3.226%	1	398	-98.958%
2025-01-10	0.9300	0.9300	0.9300	0.9300	-4.124%	2	397	-98.925%
2025-01-06	0.9700	0.9700	0.9700	0.9700	-1.020%	1	397	-98.969%
2025-01-03	0.9800	0.9800	0.9800	0.9800	-7.547%	4	396	-98.980%
2024-12-23	1.0600	1.0600	1.0600	1.0600	-9.402%	5	394	-99.057%
2024-12-20	1.1800	1.1800	1.1700	1.1700	+17.000%	2	389	-99.145%
2024-12-16	1.1200	1.1200	1.0000	1.0000	-10.714%	51	336	-99.000%
2024-12-11	1.1200	1.1200	1.1200	1.1200	0.000%	1	336	-99.107%
2024-12-10	1.1000	1.1200	1.1000	1.1200	+8.738%	2	334	-99.107%
2024-12-06	1.0300	1.0300	1.0300	1.0300	+1.980%	2	332	-99.029%
2024-12-05	1.0100	1.0100	1.0100	1.0100	+8.602%	1	331	-99.010%
2024-12-04	0.9900	1.0000	0.9300	0.9300	-5.102%	4	330	-98.925%
2024-12-03	0.9800	0.9800	0.9800	0.9800	+3.158%	1	330	-98.980%
2024-11-29	0.9500	0.9500	0.9500	0.9500	0.000%	2	329	-98.947%
2024-11-27	0.9300	0.9500	0.9300	0.9500	0.000%	4	324	-98.947%
2024-11-26	0.9500	0.9500	0.9500	0.9500	+3.261%	1	324	-98.947%
2024-11-25	0.9200	0.9200	0.9200	0.9200	-3.158%	1	323	-98.913%
2024-11-20	0.9500	0.9500	0.9500	0.9500	+1.064%	1	323	-98.947%
2024-11-19	0.9400	0.9400	0.9400	0.9400	+2.174%	1	322	-98.936%
2024-11-15	0.9100	0.9200	0.9100	0.9200	+2.222%	8	321	-98.913%
2024-11-14	0.9000	0.9000	0.9000	0.9000	+2.273%	1	319	-98.889%
2024-11-13	0.8200	0.8900	0.8200	0.8800	+3.529%	28	318	-98.864%
2024-11-12	0.8000	0.8500	0.8000	0.8500	0.000%	2	316	-98.824%
2024-11-11	0.8500	0.8500	0.8500	0.8500	-2.299%	1	314	-98.824%
2024-11-08	0.9100	0.9200	0.8400	0.8700	0.000%	36	313	-98.851%
2024-11-07	0.9400	0.9400	0.8700	0.8700	-27.500%	2	297	-98.851%
2024-11-04	1.2000	1.2000	1.2000	1.2000	0.000%	2	296	-99.167%
2024-11-01	1.2000	1.2000	1.2000	1.2000	+1.695%	4	295	-99.167%
2024-10-31	1.1800	1.1800	1.1800	1.1800	+1.724%	1	293	-99.153%
2024-10-30	1.1500	1.1600	1.1500	1.1600	0.000%	3	292	-99.138%
2024-10-29	1.1600	1.1600	1.1600	1.1600	-3.333%	1	289	-99.138%
2024-10-25	1.1900	1.2000	1.1900	1.2000	0.000%	4	289	-99.167%
2024-10-24	1.1200	1.2000	1.1200	1.2000	-7.692%	26	287	-99.167%
2024-10-23	1.2800	1.3000	1.2700	1.3000	+0.775%	3	264	-99.231%
2024-10-22	1.2900	1.2900	1.2900	1.2900	+2.381%	1	261	-99.225%
2024-10-18	1.3000	1.3000	1.2600	1.2600	-6.667%	10	260	-99.206%
2024-10-14	1.3500	1.3500	1.3500	1.3500	0.000%	3	262	-99.259%
2024-10-11	1.4000	1.4100	1.3300	1.3500	-1.460%	14	259	-99.259%
2024-10-08	1.3700	1.3700	1.3700	1.3700	-6.803%	4	253	-99.270%
2024-10-01	1.4200	1.4700	1.4200	1.4700	+2.797%	2	251	-99.320%
2024-09-25	1.3600	1.4300	1.3600	1.4300	-1.379%	3	249	-99.301%
2024-09-23	1.4000	1.4500	1.4000	1.4500	-2.027%	36	246	-99.310%
2024-09-20	1.4500	1.5100	1.4500	1.4800	-1.987%	12	210	-99.324%
2024-09-19	1.5000	1.5200	1.5000	1.5100	-16.111%	3	204	-99.338%
2024-09-11	1.7800	1.8000	1.7700	1.8000	+2.857%	6	201	-99.444%
2024-09-10	1.7000	1.7500	1.7000	1.7500	-5.405%	3	195	-99.429%
2024-09-06	1.6700	1.8500	1.6700	1.8500	+12.121%	32	192	-99.459%
2024-09-05	1.6500	1.6500	1.6400	1.6500	+1.852%	3	176	-99.394%
2024-09-04	1.6200	1.6200	1.6200	1.6200	-0.613%	1	173	-99.383%
2024-09-03	1.5300	1.6300	1.5300	1.6300	-5.233%	18	172	-99.387%
2024-08-26	1.7000	1.7200	1.7000	1.7200	-3.371%	3	155	-99.419%
2024-08-22	1.7000	1.7800	1.7000	1.7800	+6.587%	5	152	-99.438%
2024-08-21	1.6700	1.6700	1.6700	1.6700	-4.023%	6	147	-99.401%
2024-08-20	1.7000	1.7400	1.7000	1.7400	+0.578%	4	141	-99.425%
2024-08-19	1.7600	1.7600	1.7300	1.7300	-1.143%	3	138	-99.422%
2024-08-16	1.7500	1.7500	1.7500	1.7500	+0.575%	2	135	-99.429%
2024-08-15	1.7600	1.7600	1.7100	1.7400	-10.769%	46	134	-99.425%
2024-08-09	1.9500	1.9500	1.9500	1.9500	+14.706%	2	89	-99.487%
2024-08-02	1.5000	1.7100	1.4700	1.7000	+17.241%	8	89	-99.412%
2024-08-01	1.3000	1.4500	1.2900	1.4500	0.000%	85	84	-99.310%