Dark

TSLA20261218P405
TSLA Dec 18 2026 405.00 Put (TSLA261218P00405000)
option OPRA

EOD

Sep 21, 2026

48.05-10.019%(-5.35)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	50.0500	50.0500	47.4700	48.0500	-10.019%	105	418	0.000%
2026-09-18	53.4000	53.4000	53.4000	53.4000	+0.660%	2	471	-10.019%
2026-09-17	54.9200	54.9200	53.0500	53.0500	-12.082%	3	471	-9.425%
2026-09-16	60.0000	60.3400	60.0000	60.3400	+8.760%	5	471	-20.368%
2026-09-11	55.4000	55.6300	55.4000	55.4800	+1.333%	4	466	-13.392%
2026-09-09	55.0000	55.0000	54.4000	54.7500	-2.232%	46	445	-12.237%
2026-09-08	58.9300	60.9200	54.5200	56.0000	-11.504%	20	428	-14.196%
2026-09-04	63.2800	63.2800	63.2800	63.2800	+29.938%	1	428	-24.068%
2026-09-03	48.3700	48.7000	47.9000	48.7000	-19.756%	6	427	-1.335%
2026-09-01	61.9700	61.9700	60.6900	60.6900	+5.621%	9	429	-20.827%
2026-08-31	61.3500	61.3500	57.4600	57.4600	-11.259%	3	431	-16.377%
2026-08-27	64.7500	64.7500	64.7500	64.7500	-8.803%	2	431	-25.792%
2026-08-26	71.9600	71.9600	71.0000	71.0000	+7.608%	2	429	-32.324%
2026-08-24	65.9800	65.9800	65.9800	65.9800	+9.058%	1	430	-27.175%
2026-08-21	69.8700	69.8700	60.5000	60.5000	-20.749%	3	430	-20.579%
2026-08-19	76.3400	76.3400	76.3400	76.3400	-1.433%	1	432	-37.058%
2026-08-13	77.4500	77.4500	77.4500	77.4500	-9.521%	1	432	-37.960%
2026-08-12	85.7500	85.7500	85.6000	85.6000	+0.117%	2	431	-43.867%
2026-08-07	85.5000	85.5000	85.5000	85.5000	-6.301%	1	431	-43.801%
2026-08-05	91.2500	91.2500	91.2500	91.2500	0.000%	1	432	-47.342%
2026-08-04	91.2500	91.2500	91.2500	91.2500	-0.295%	1	432	-47.342%
2026-08-03	101.3500	101.3500	91.5200	91.5200	-8.480%	5	431	-47.498%
2026-07-31	102.0000	102.0000	100.0000	100.0000	-2.315%	11	432	-51.950%
2026-07-30	104.5700	104.5700	102.3700	102.3700	-6.005%	7	437	-53.062%
2026-07-29	103.1600	109.1700	103.1600	108.9100	+3.724%	5	435	-55.881%
2026-07-28	105.5500	106.1600	105.0000	105.0000	+2.439%	28	434	-54.238%
2026-07-27	105.0000	105.0000	102.5000	102.5000	-2.241%	17	419	-53.122%
2026-07-24	93.3400	104.8500	93.3400	104.8500	+10.835%	9	413	-54.173%
2026-07-23	81.6700	94.6000	81.6700	94.6000	+59.797%	181	405	-49.207%
2026-07-22	58.5500	59.2000	57.7200	59.2000	+6.475%	21	289	-18.834%
2026-07-21	55.7000	55.7000	55.6000	55.6000	-10.294%	2	284	-13.579%
2026-07-20	61.9800	61.9800	61.9800	61.9800	+11.035%	1	284	-22.475%
2026-07-17	57.5400	59.2200	55.8200	55.8200	+4.200%	19	283	-13.920%
2026-07-16	53.2800	53.8500	51.0000	53.5700	+6.607%	10	279	-10.304%
2026-07-15	47.7900	52.2700	47.7900	50.2500	0.000%	8	277	-4.378%
2026-07-14	49.4500	50.5000	47.9500	50.2500	-4.739%	49	272	-4.378%
2026-07-13	51.8500	52.7500	50.4500	52.7500	+15.175%	3	250	-8.910%
2026-07-10	45.4000	45.8500	45.0500	45.8000	-2.095%	6	248	+4.913%
2026-07-09	48.0000	48.0000	46.7800	46.7800	-12.249%	3	249	+2.715%
2026-07-08	52.0000	53.3200	52.0000	53.3100	+9.691%	9	249	-9.867%
2026-07-07	46.1700	48.6000	46.1700	48.6000	+14.758%	12	254	-1.132%
2026-07-06	48.0000	48.0000	42.3500	42.3500	-22.007%	6	245	+13.459%
2026-07-02	42.8000	54.3000	42.8000	54.3000	+37.643%	20	234	-11.510%
2026-07-01	42.5000	42.5000	38.3000	39.4500	-5.282%	11	234	+21.800%
2026-06-30	46.8200	46.8200	41.6500	41.6500	-7.752%	12	234	+15.366%
2026-06-29	51.6000	51.6000	45.1500	45.1500	-23.694%	22	234	+6.423%
2026-06-26	56.3700	59.1700	56.3700	59.1700	-5.555%	2	235	-18.793%
2026-06-24	59.4500	62.6500	58.5000	62.6500	+3.383%	80	235	-23.304%
2026-06-23	60.6000	60.6000	60.6000	60.6000	+24.948%	3	195	-20.710%
2026-06-22	50.7700	50.7700	47.5000	48.5000	-6.551%	21	194	-0.928%
2026-06-17	51.9000	51.9000	51.9000	51.9000	+3.572%	1	177	-7.418%
2026-06-16	52.0500	52.0500	49.5000	50.1100	+1.643%	36	177	-4.111%
2026-06-15	50.0900	50.0900	49.3000	49.3000	-12.666%	5	168	-2.535%
2026-06-12	57.2000	60.0400	55.7500	56.4500	-5.539%	24	168	-14.880%
2026-06-11	62.0100	62.7000	59.3000	59.7600	-5.503%	33	168	-19.595%
2026-06-10	62.0500	63.2400	62.0500	63.2400	+8.660%	2	150	-24.020%
2026-06-09	53.2000	62.4000	52.3700	58.2000	+11.388%	18	150	-17.440%
2026-06-08	55.2900	55.2900	52.2500	52.2500	-13.992%	9	141	-8.038%
2026-06-05	49.7500	60.7500	49.7500	60.7500	+28.571%	20	140	-20.905%
2026-06-04	47.2500	47.2500	47.2500	47.2500	+1.613%	1	140	+1.693%
2026-06-03	45.3700	46.5000	45.3700	46.5000	+0.324%	2	140	+3.333%
2026-06-02	48.9000	48.9000	46.3500	46.3500	-1.551%	2	140	+3.668%
2026-06-01	44.3500	47.4500	44.3500	47.0800	+12.497%	11	139	+2.060%
2026-05-29	44.3500	44.3500	41.8500	41.8500	+1.283%	6	136	+14.815%
2026-05-28	41.3800	41.3800	41.3000	41.3200	-2.639%	4	134	+16.288%
2026-05-27	42.4400	42.4400	42.4400	42.4400	-4.414%	1	136	+13.219%
2026-05-26	44.4000	44.4000	44.4000	44.4000	-4.619%	1	137	+8.221%
2026-05-22	45.8500	46.5500	45.1100	46.5500	-5.960%	27	137	+3.222%
2026-05-21	49.3000	51.2400	49.3000	49.5000	-3.452%	12	124	-2.929%
2026-05-20	53.6000	53.6000	51.2500	51.2700	-6.356%	37	124	-6.280%
2026-05-19	56.1800	58.0000	54.7500	54.7500	+4.186%	11	105	-12.237%
2026-05-18	52.9700	52.9700	52.3200	52.5500	+8.462%	10	105	-8.563%
2026-05-15	47.8000	48.4500	47.7500	48.4500	+9.690%	21	105	-0.826%
2026-05-13	44.8000	44.8000	43.8000	44.1700	-11.748%	8	79	+8.784%
2026-05-12	50.0500	50.0500	50.0500	50.0500	+14.662%	1	79	-3.996%
2026-05-11	46.6500	46.6500	43.6500	43.6500	-9.252%	2	79	+10.080%
2026-05-08	48.1000	48.2500	47.0200	48.1000	-12.146%	7	78	-0.104%
2026-05-07	52.1500	54.9500	50.3600	54.7500	-1.970%	63	79	-12.237%
2026-05-06	61.2300	61.2300	55.7500	55.8500	-4.448%	20	72	-13.966%
2026-05-05	55.9900	58.4500	55.9900	58.4500	+1.370%	2	66	-17.793%
2026-05-01	57.6600	57.6600	57.6600	57.6600	-11.292%	3	65	-16.667%
2026-04-30	65.3100	65.3100	65.0000	65.0000	-5.797%	8	65	-26.077%
2026-04-29	69.0000	69.0000	69.0000	69.0000	-0.116%	40	65	-30.362%
2026-04-24	69.0800	69.0800	69.0800	69.0800	+9.304%	10	31	-30.443%
2026-04-22	63.2000	63.2000	63.2000	63.2000	-1.095%	1	31	-23.972%
2026-04-21	63.3700	63.9000	63.3700	63.9000	+1.930%	3	29	-24.804%
2026-04-20	62.9900	63.1200	62.6900	62.6900	+5.717%	3	29	-23.353%
2026-04-17	60.6000	60.6000	57.1800	59.3000	-9.645%	40	27	-18.971%
2026-04-16	65.6300	65.6300	65.6300	65.6300	0.000%	1	0	-26.787%