Dark

TSLA20261218P425
TSLA Dec 18 2026 425.00 Put (TSLA261218P00425000)
option OPRA

EOD

Sep 21, 2026

61.75-11.786%(-8.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	62.1300	62.1300	61.7500	61.7500	-11.786%	4	525	0.000%
2026-09-18	70.2900	70.2900	70.0000	70.0000	-6.667%	2	524	-11.786%
2026-09-16	75.0000	75.0000	75.0000	75.0000	-0.332%	2	522	-17.667%
2026-09-14	73.8300	75.2500	73.8300	75.2500	+8.979%	11	520	-17.940%
2026-09-11	69.0500	69.0500	69.0500	69.0500	-0.705%	1	521	-10.572%
2026-09-10	73.7000	73.7000	69.5400	69.5400	+0.346%	11	526	-11.202%
2026-09-09	69.0100	69.3000	68.8500	69.3000	-0.388%	8	519	-10.895%
2026-09-08	70.4100	70.4100	69.5700	69.5700	-12.192%	2	519	-11.240%
2026-09-04	78.9400	81.1400	78.9400	79.2300	+28.100%	14	524	-22.062%
2026-09-03	68.3500	68.3500	61.8500	61.8500	-20.705%	22	521	-0.162%
2026-09-01	78.0000	78.0000	78.0000	78.0000	+11.556%	1	522	-20.833%
2026-08-31	75.9800	76.2000	69.9200	69.9200	-10.359%	18	530	-11.685%
2026-08-28	78.0000	78.0000	78.0000	78.0000	-6.396%	1	531	-20.833%
2026-08-25	83.3300	83.3300	83.3300	83.3300	-0.739%	1	531	-25.897%
2026-08-24	75.7500	84.1400	75.7500	83.9500	+11.118%	11	532	-26.444%
2026-08-21	80.0000	80.0000	75.2900	75.5500	-12.820%	34	533	-18.266%
2026-08-19	87.5800	87.5800	86.2000	86.6600	-6.536%	11	539	-28.745%
2026-08-18	92.8100	92.8100	92.5800	92.7200	+6.919%	7	540	-33.402%
2026-08-14	86.7200	86.7200	86.7200	86.7200	-8.802%	1	543	-28.794%
2026-08-13	100.3000	100.3000	95.0900	95.0900	-7.590%	142	543	-35.062%
2026-08-12	102.9500	102.9500	102.9000	102.9000	+2.337%	20	666	-39.990%
2026-08-07	105.0500	107.3000	100.5500	100.5500	-6.028%	88	666	-38.588%
2026-08-05	107.0000	107.0000	107.0000	107.0000	+2.934%	8	673	-42.290%
2026-08-04	108.8000	108.8000	103.9500	103.9500	-4.694%	77	665	-40.596%
2026-08-03	113.6000	113.6000	108.0000	109.0700	-10.525%	46	649	-43.385%
2026-07-31	121.9000	121.9000	121.9000	121.9000	+0.329%	10	641	-49.344%
2026-07-30	123.5000	123.5000	121.5000	121.5000	-6.358%	13	651	-49.177%
2026-07-29	123.4000	129.7500	123.4000	129.7500	+7.900%	7	654	-52.408%
2026-07-28	123.5000	125.3000	120.2500	120.2500	-1.394%	5	655	-48.649%
2026-07-27	122.8300	122.8300	120.1100	121.9500	+0.164%	11	659	-49.364%
2026-07-24	110.4500	121.7500	110.4500	121.7500	+6.751%	9	657	-49.281%
2026-07-23	100.4600	114.0500	100.4600	114.0500	+66.521%	40	654	-45.857%
2026-07-21	75.6200	75.6200	68.4900	68.4900	-6.152%	3	651	-9.841%
2026-07-20	72.9800	72.9800	72.9800	72.9800	+4.332%	2	651	-15.388%
2026-07-17	69.9500	69.9500	69.9500	69.9500	+8.114%	10	651	-11.723%
2026-07-16	64.9900	66.5400	64.7000	64.7000	+2.911%	3	651	-4.560%
2026-07-15	59.2400	62.8700	59.2400	62.8700	+3.235%	4	649	-1.781%
2026-07-14	61.1100	61.1100	60.9000	60.9000	-2.653%	24	651	+1.396%
2026-07-13	58.3000	62.5600	58.3000	62.5600	+5.998%	4	631	-1.295%
2026-07-09	64.1600	64.1600	59.0200	59.0200	-8.920%	2	631	+4.626%
2026-07-08	63.5900	64.8000	62.8800	64.8000	+11.245%	6	632	-4.707%
2026-07-07	57.9500	58.2500	57.9500	58.2500	+8.980%	2	630	+6.009%
2026-07-06	61.0300	61.3000	53.3000	53.4500	-19.442%	25	629	+15.529%
2026-07-02	54.9500	66.4100	54.9500	66.3500	+35.187%	13	625	-6.933%
2026-07-01	49.6000	49.7700	47.3000	49.0800	-5.342%	15	625	+25.815%
2026-06-30	54.8300	54.8300	51.8500	51.8500	-9.511%	8	618	+19.094%
2026-06-29	65.5500	65.5500	57.3000	57.3000	-17.554%	215	612	+7.766%
2026-06-26	70.0000	70.0000	69.5000	69.5000	-7.333%	2	499	-11.151%
2026-06-25	75.0000	75.0000	75.0000	75.0000	+4.008%	1	500	-17.667%
2026-06-24	72.1000	72.1500	72.1000	72.1100	+3.800%	12	500	-14.367%
2026-06-23	69.0000	69.4700	69.0000	69.4700	+15.399%	3	499	-11.113%
2026-06-22	61.2100	61.2100	57.5000	60.2000	-7.881%	11	498	+2.575%
2026-06-18	65.3500	65.3500	65.3500	65.3500	+5.847%	1	460	-5.509%
2026-06-17	63.5000	64.2500	61.7400	61.7400	+2.729%	33	460	+0.016%
2026-06-16	61.7500	62.0500	59.1500	60.1000	-1.878%	19	460	+2.745%
2026-06-15	60.3000	61.2500	60.3000	61.2500	-9.993%	18	456	+0.816%
2026-06-12	71.2500	71.3100	68.0500	68.0500	-1.591%	3	456	-9.258%
2026-06-11	75.0000	75.0000	69.1500	69.1500	-9.371%	5	456	-10.701%
2026-06-10	74.5000	77.4000	74.5000	76.3000	+8.427%	3	458	-19.069%
2026-06-09	74.0000	74.0000	69.9000	70.3700	+12.502%	87	458	-12.250%
2026-06-08	64.8500	64.8500	62.4500	62.5500	-12.554%	27	497	-1.279%
2026-06-05	62.3000	73.0300	61.8300	71.5300	+22.798%	236	505	-13.673%
2026-06-04	56.1500	58.2500	56.1500	58.2500	+2.247%	2	293	+6.009%
2026-06-03	56.5200	57.5400	56.5200	56.9700	-0.784%	34	292	+8.390%
2026-06-02	59.3000	59.3000	57.1200	57.4200	-1.594%	66	288	+7.541%
2026-06-01	55.8100	58.3500	55.8100	58.3500	+13.411%	7	270	+5.827%
2026-05-29	51.7900	52.9500	50.9500	51.4500	+0.882%	11	269	+20.019%
2026-05-28	51.0000	51.0000	51.0000	51.0000	-1.923%	10	267	+21.078%
2026-05-27	52.2500	52.2500	51.7200	52.0000	-4.447%	4	267	+18.750%
2026-05-26	54.2500	54.4200	54.2500	54.4200	-1.144%	2	264	+13.469%
2026-05-22	56.5500	56.6200	54.9700	55.0500	-5.412%	86	263	+12.171%
2026-05-21	58.1500	58.2000	58.1500	58.2000	-6.310%	2	212	+6.100%
2026-05-20	61.8500	62.2500	61.7500	62.1200	-10.361%	17	212	-0.596%
2026-05-19	69.3000	69.3000	69.3000	69.3000	+7.442%	1	203	-10.895%
2026-05-18	59.9000	64.5000	59.9000	64.5000	+9.694%	4	203	-4.264%
2026-05-15	58.4500	58.8000	57.2000	58.8000	+10.734%	22	203	+5.017%
2026-05-14	53.6100	53.6100	52.6700	53.1000	0.000%	23	197	+16.290%
2026-05-13	56.2000	56.2000	52.5700	53.1000	-7.249%	57	178	+16.290%
2026-05-12	57.3000	60.3000	57.2500	57.2500	+7.755%	10	178	+7.860%
2026-05-11	58.9800	58.9800	52.1000	53.1300	-6.953%	9	178	+16.224%
2026-05-08	57.3500	58.1000	57.1000	57.1000	-13.393%	61	130	+8.144%
2026-05-07	62.3200	65.9300	62.3200	65.9300	-7.075%	21	74	-6.340%
2026-05-06	70.9500	70.9500	70.9500	70.9500	+5.408%	1	54	-12.967%
2026-05-05	67.3100	67.3100	67.3100	67.3100	-4.996%	1	53	-8.260%
2026-05-04	70.8500	70.8500	70.8500	70.8500	+0.141%	1	53	-12.844%
2026-05-01	74.6200	74.6200	70.7500	70.7500	-13.720%	4	53	-12.721%
2026-04-23	81.3300	82.0000	81.3300	82.0000	+18.669%	54	53	-24.695%
2026-04-17	69.2600	69.2600	69.1000	69.1000	0.000%	8	1	-10.637%