Dark

TSLA20261218P45
TSLA Dec 18 2026 45.00 Put (TSLA261218P00045000)
option OPRA

Inactive

Sep 4, 2026

0.0700+250.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0700	0.0700	0.0700	0.0700	+250.000%	2	4,797	0.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-33.333%	10	4,797	+250.000%
2026-08-25	0.0300	0.0300	0.0200	0.0300	-25.000%	10	4,797	+133.333%
2026-08-24	0.0400	0.0400	0.0400	0.0400	+300.000%	5	4,797	+75.000%
2026-08-14	0.0300	0.0300	0.0100	0.0100	-85.714%	240	4,797	+600.000%
2026-08-13	0.0700	0.0700	0.0700	0.0700	0.000%	1	4,557	0.000%
2026-08-12	0.0700	0.0700	0.0700	0.0700	+75.000%	1	4,557	0.000%
2026-08-11	0.0800	0.0800	0.0400	0.0400	-42.857%	2	4,557	+75.000%
2026-08-06	0.1200	0.1200	0.0700	0.0700	-30.000%	4	4,557	0.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	+66.667%	30	4,559	-30.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-40.000%	1	4,529	+16.667%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+42.857%	1	4,528	-30.000%
2026-07-15	0.2000	0.2000	0.0700	0.0700	-50.000%	18	4,528	0.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+7.692%	2	4,528	-50.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-18.750%	7	4,526	-46.154%
2026-07-10	0.2500	0.2600	0.1000	0.1600	+300.000%	15	4,533	-56.250%
2026-07-09	0.1800	0.2500	0.0400	0.0400	-60.000%	3,254	4,526	+75.000%
2026-07-08	0.2000	0.2000	0.1000	0.1000	-28.571%	8	1,414	-30.000%
2026-07-07	0.1800	0.1800	0.1100	0.1400	0.000%	9	1,411	-50.000%
2026-07-06	0.1500	0.1500	0.1400	0.1400	-6.667%	6	1,410	-50.000%
2026-07-01	0.2300	0.2300	0.1300	0.1500	0.000%	5	1,404	-53.333%
2026-06-29	0.1800	0.2300	0.1100	0.1500	-16.667%	19	1,402	-53.333%
2026-06-26	0.1700	0.1800	0.1700	0.1800	0.000%	3	1,395	-61.111%
2026-06-25	0.1800	0.2300	0.1300	0.1800	+200.000%	28	1,392	-61.111%
2026-06-23	0.1300	0.2300	0.0600	0.0600	-40.000%	9	1,386	+16.667%
2026-06-22	0.2000	0.2100	0.1000	0.1000	-9.091%	4	1,382	-30.000%
2026-06-12	0.1100	0.1100	0.1100	0.1100	-21.429%	4	1,382	-36.364%
2026-06-11	0.1400	0.1400	0.1400	0.1400	-26.316%	10	1,382	-50.000%
2026-06-10	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,382	-63.158%
2026-06-01	0.1600	0.1600	0.1600	0.1600	+60.000%	10	1,382	-56.250%
2026-05-26	0.1000	0.1900	0.1000	0.1000	-33.333%	1,200	1,382	-30.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-6.250%	4	291	-53.333%
2026-05-11	0.1600	0.1600	0.1600	0.1600	-20.000%	1	291	-56.250%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-13.043%	2	292	-65.000%
2026-04-24	0.2300	0.2300	0.2300	0.2300	-4.167%	1	292	-69.565%
2026-04-13	0.2800	0.2800	0.2400	0.2400	-22.581%	2	292	-70.833%
2026-04-10	0.3100	0.3100	0.3100	0.3100	-18.421%	1	291	-77.419%
2026-03-27	0.3800	0.3800	0.3800	0.3800	+26.667%	4	290	-81.579%
2026-03-25	0.3000	0.3000	0.3000	0.3000	-11.765%	5	294	-76.667%
2026-03-24	0.3400	0.3400	0.3400	0.3400	-5.556%	20	299	-79.412%
2026-03-12	0.3800	0.3800	0.3600	0.3600	+5.882%	2	319	-80.556%
2026-03-10	0.3400	0.3400	0.3400	0.3400	-10.526%	1	319	-79.412%
2026-03-09	0.4200	0.4200	0.3800	0.3800	+5.556%	6	320	-81.579%
2026-03-06	0.3600	0.3600	0.3600	0.3600	+9.091%	1	325	-80.556%
2026-03-03	0.3300	0.3300	0.3300	0.3300	+10.000%	1	325	-78.788%
2026-03-02	0.3000	0.3000	0.3000	0.3000	-3.226%	1	324	-76.667%
2026-02-26	0.3100	0.3100	0.3100	0.3100	-3.125%	1	323	-77.419%
2026-02-24	0.3200	0.3200	0.3200	0.3200	-8.571%	1	322	-78.125%
2026-02-19	0.3500	0.3500	0.3500	0.3500	+2.941%	1	321	-80.000%
2026-02-18	0.3800	0.3800	0.3400	0.3400	+3.030%	2	320	-79.412%
2026-02-06	0.3300	0.3300	0.3300	0.3300	-15.385%	1	318	-78.788%
2026-02-05	0.3900	0.3900	0.3900	0.3900	+5.405%	9	317	-82.051%
2026-02-04	0.3700	0.3700	0.3700	0.3700	+37.037%	4	316	-81.081%
2026-01-21	0.2700	0.2700	0.2700	0.2700	+35.000%	1	312	-74.074%
2026-01-20	0.3000	0.3000	0.2000	0.2000	-39.394%	4	311	-65.000%
2026-01-14	0.3300	0.3300	0.3300	0.3300	+17.857%	1	308	-78.788%
2026-01-13	0.2500	0.2800	0.2500	0.2800	-12.500%	5	308	-75.000%
2026-01-12	0.3200	0.3200	0.3200	0.3200	-42.857%	1	304	-78.125%
2025-12-02	0.5600	0.5600	0.5600	0.5600	-25.333%	1	303	-87.500%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+13.636%	1	303	-90.667%
2025-11-13	0.6600	0.6600	0.6600	0.6600	+8.197%	1	304	-89.394%
2025-11-12	0.6100	0.6100	0.6100	0.6100	-7.576%	2	304	-88.525%
2025-10-31	0.6400	0.6800	0.5900	0.6600	+6.452%	8	302	-89.394%
2025-10-30	0.6200	0.6200	0.6200	0.6200	+8.772%	1	302	-88.710%
2025-10-24	0.5100	0.5700	0.5100	0.5700	-5.000%	2	302	-87.719%
2025-10-23	0.5800	0.6000	0.5000	0.6000	-7.692%	3	302	-88.333%
2025-10-13	0.6500	0.6500	0.6500	0.6500	-1.515%	2	302	-89.231%
2025-10-09	0.6100	0.6600	0.6100	0.6600	+10.000%	4	302	-89.394%
2025-10-08	0.6500	0.6500	0.5600	0.6000	-3.226%	6	301	-88.333%
2025-10-06	0.5700	0.6200	0.5700	0.6200	-4.615%	2	297	-88.710%
2025-10-03	0.6400	0.6500	0.6100	0.6500	+3.175%	11	297	-89.231%
2025-10-02	0.5700	0.6300	0.5700	0.6300	+6.780%	2	295	-88.889%
2025-09-12	0.6100	0.6100	0.5900	0.5900	-9.231%	4	294	-88.136%
2025-09-09	0.7100	0.7100	0.6500	0.6500	-7.143%	6	297	-89.231%
2025-09-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	293	-90.000%
2025-08-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	292	-90.000%
2025-08-15	0.7500	0.7500	0.7500	0.7500	+1.351%	3	291	-90.667%
2025-08-14	0.7400	0.7400	0.7400	0.7400	-6.329%	1	294	-90.541%
2025-08-05	0.7800	0.7900	0.7800	0.7900	-1.250%	8	293	-91.139%
2025-07-25	0.8000	0.8000	0.8000	0.8000	0.000%	13	293	-91.250%
2025-07-24	0.9000	0.9000	0.8000	0.8000	-1.235%	6	293	-91.250%
2025-07-18	0.8100	0.8100	0.8100	0.8100	-2.410%	2	298	-91.358%
2025-07-15	0.8300	0.8300	0.8300	0.8300	-5.682%	3	298	-91.566%
2025-07-09	0.8800	0.8800	0.8800	0.8800	-6.383%	1	295	-92.045%
2025-06-27	0.9200	0.9400	0.9200	0.9400	-16.814%	20	294	-92.553%
2025-06-12	1.0800	1.1300	1.0800	1.1300	0.000%	95	314	-93.805%
2025-06-10	1.1200	1.1300	1.1200	1.1300	-10.317%	64	255	-93.805%
2025-06-09	1.2600	1.2600	1.2600	1.2600	-3.077%	1	197	-94.444%
2025-06-06	1.2100	1.3000	1.2100	1.3000	+34.021%	8	197	-94.615%
2025-06-04	0.9700	0.9700	0.9700	0.9700	0.000%	1	195	-92.784%
2025-06-03	1.0200	1.0200	0.9700	0.9700	-4.902%	2	195	-92.784%
2025-05-30	1.0000	1.0200	1.0000	1.0200	-4.673%	116	196	-93.137%
2025-05-29	1.0700	1.0700	1.0700	1.0700	-8.547%	10	181	-93.458%
2025-05-22	1.2000	1.2000	1.1000	1.1700	+15.842%	4	191	-94.017%
2025-05-21	1.1100	1.1100	1.0100	1.0100	-2.885%	2	191	-93.069%
2025-05-20	1.1000	1.1000	1.0400	1.0400	-7.965%	2	191	-93.269%
2025-05-16	1.1900	1.1900	1.0800	1.1300	+0.893%	32	191	-93.805%
2025-05-15	1.1200	1.1200	1.1200	1.1200	-0.885%	10	191	-93.750%
2025-05-13	1.1300	1.1300	1.1300	1.1300	-23.129%	10	191	-93.805%
2025-05-07	1.4700	1.4700	1.4700	1.4700	-12.500%	2	201	-95.238%
2025-04-29	1.6200	1.7000	1.6200	1.6800	+4.348%	4	201	-95.833%
2025-04-28	1.6100	1.6100	1.6100	1.6100	-5.294%	11	201	-95.652%
2025-04-25	1.8000	1.8100	1.6800	1.7000	-13.265%	20	190	-95.882%
2025-04-24	1.8600	1.9600	1.8600	1.9600	-1.010%	2	190	-96.429%
2025-04-23	1.9800	1.9800	1.9800	1.9800	-14.286%	3	190	-96.465%
2025-04-21	2.3100	2.3100	2.3100	2.3100	+3.125%	2	190	-96.970%
2025-04-17	2.1800	2.2400	2.1800	2.2400	-0.885%	2	188	-96.875%
2025-04-16	2.2400	2.2600	2.2400	2.2600	-4.641%	6	188	-96.903%
2025-04-14	2.3700	2.3700	2.3700	2.3700	-13.504%	6	188	-97.046%
2025-04-11	2.7400	2.7400	2.7400	2.7400	+3.396%	2	190	-97.445%
2025-04-10	2.6500	2.6500	2.6500	2.6500	+10.879%	6	190	-97.358%
2025-04-09	2.9600	3.0000	2.3900	2.3900	+21.320%	5	188	-97.071%
2025-04-03	2.1200	2.1200	1.9700	1.9700	-1.990%	2	188	-96.447%
2025-04-02	2.0400	2.0500	2.0100	2.0100	-14.831%	20	188	-96.517%
2025-03-31	2.3600	2.3600	2.3600	2.3600	+8.257%	4	188	-97.034%
2025-03-28	2.0600	2.1800	2.0600	2.1800	+3.810%	8	184	-96.789%
2025-03-26	2.1000	2.1000	2.1000	2.1000	+3.448%	1	184	-96.667%
2025-03-24	2.1100	2.1100	2.0300	2.0300	-12.876%	2	184	-96.552%
2025-03-17	2.2600	2.3300	2.2600	2.3300	-6.800%	4	184	-96.996%
2025-03-13	2.5000	2.5000	2.5000	2.5000	-7.749%	1	183	-97.200%
2025-03-11	2.7100	2.7100	2.7100	2.7100	+6.275%	1	183	-97.417%
2025-03-10	2.1500	2.5500	2.0700	2.5500	+41.667%	41	184	-97.255%
2025-03-06	1.7000	1.8000	1.7000	1.8000	+2.857%	6	193	-96.111%
2025-03-04	1.7500	1.7500	1.7500	1.7500	+9.375%	1	193	-96.000%
2025-03-03	1.5300	1.6000	1.5300	1.6000	+6.667%	4	193	-95.625%
2025-02-28	1.5000	1.5000	1.5000	1.5000	+7.143%	2	190	-95.333%
2025-02-27	1.3500	1.4000	1.3500	1.4000	+3.704%	4	190	-95.000%
2025-02-26	1.3000	1.3500	1.3000	1.3500	+9.756%	4	186	-94.815%
2025-02-25	1.1500	1.2300	1.1500	1.2300	+21.782%	6	177	-94.309%
2025-02-20	1.0100	1.0100	1.0100	1.0100	-9.009%	10	177	-93.069%
2025-02-12	1.1100	1.1100	1.1100	1.1100	-4.310%	1	167	-93.694%
2025-02-11	1.1500	1.1800	1.1500	1.1600	+9.434%	7	167	-93.966%
2025-02-07	1.0500	1.0600	1.0400	1.0600	-3.636%	54	160	-93.396%
2025-02-06	1.0800	1.1000	1.0700	1.1000	+6.796%	83	160	-93.636%
2025-02-05	1.0300	1.0300	1.0300	1.0300	-7.207%	2	177	-93.204%
2025-02-03	1.1200	1.1200	1.1100	1.1100	+5.714%	2	175	-93.694%
2025-01-31	1.1300	1.1300	1.0500	1.0500	+3.960%	34	174	-93.333%
2025-01-30	1.0100	1.0100	1.0100	1.0100	-9.821%	1	167	-93.069%
2025-01-27	1.1200	1.1200	1.1200	1.1200	-3.448%	1	167	-93.750%
2025-01-16	1.1500	1.1800	1.1500	1.1600	+0.870%	6	166	-93.966%
2025-01-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	162	-93.913%
2025-01-13	1.1500	1.1500	1.1500	1.1500	-8.730%	2	161	-93.913%
2025-01-03	1.2200	1.2600	1.2200	1.2600	+40.000%	4	159	-94.444%
2024-12-24	0.9000	0.9000	0.9000	0.9000	-37.063%	1	158	-92.222%
2024-12-20	1.4000	1.4300	1.4000	1.4300	+10.000%	2	158	-95.105%
2024-12-19	1.3000	1.3000	1.3000	1.3000	-3.704%	1	156	-94.615%
2024-12-17	1.3500	1.3500	1.3500	1.3500	-1.460%	1	155	-94.815%
2024-12-16	1.3500	1.3700	1.3500	1.3700	+3.788%	2	152	-94.891%
2024-12-13	1.3200	1.3200	1.3200	1.3200	+10.000%	2	152	-94.697%
2024-12-12	1.2000	1.2000	1.2000	1.2000	-7.692%	11	151	-94.167%
2024-12-11	1.3000	1.3000	1.3000	1.3000	-1.515%	1	140	-94.615%
2024-12-10	1.3200	1.3200	1.3200	1.3200	+3.937%	1	139	-94.697%
2024-12-09	1.2700	1.2700	1.2700	1.2700	0.000%	1	138	-94.488%
2024-12-05	1.2700	1.2700	1.2700	1.2700	+5.833%	1	137	-94.488%
2024-12-04	1.2000	1.2000	1.2000	1.2000	+4.348%	1	136	-94.167%
2024-11-26	1.2000	1.2000	1.1500	1.1500	-4.167%	9	135	-93.913%
2024-11-21	1.2000	1.2000	1.2000	1.2000	+4.348%	1	134	-94.167%
2024-11-15	1.1200	1.1500	1.1200	1.1500	+4.545%	4	133	-93.913%
2024-11-14	1.1000	1.1000	1.1000	1.1000	+4.762%	2	131	-93.636%
2024-11-13	1.0200	1.0500	1.0200	1.0500	+2.941%	3	130	-93.333%
2024-11-12	1.0200	1.0200	1.0200	1.0200	-0.971%	1	128	-93.137%
2024-11-08	1.0300	1.0300	1.0300	1.0300	-17.600%	2	127	-93.204%
2024-11-06	1.3300	1.3300	1.2500	1.2500	-16.667%	2	127	-94.400%
2024-11-04	1.5000	1.5000	1.5000	1.5000	+2.740%	1	126	-95.333%
2024-11-01	1.4600	1.4600	1.4600	1.4600	-2.667%	10	125	-95.205%
2024-10-31	1.4500	1.5000	1.4500	1.5000	+2.041%	2	120	-95.333%
2024-10-24	1.4200	1.4700	1.4200	1.4700	-6.962%	13	118	-95.238%
2024-10-18	1.6600	1.6600	1.5800	1.5800	-4.242%	6	110	-95.570%
2024-10-11	1.7500	1.7500	1.6500	1.6500	-5.714%	6	110	-95.758%
2024-10-08	1.7500	1.7500	1.7500	1.7500	-1.685%	1	107	-96.000%
2024-10-02	1.7800	1.7800	1.7800	1.7800	-1.657%	1	106	-96.067%
2024-10-01	1.7500	1.8100	1.7500	1.8100	+6.471%	3	105	-96.133%
2024-09-30	1.6700	1.7500	1.6700	1.7000	-4.494%	5	102	-95.882%
2024-09-26	1.7500	1.7800	1.7500	1.7800	+2.299%	7	101	-96.067%
2024-09-25	1.7200	1.7500	1.7200	1.7400	+1.163%	11	94	-95.977%
2024-09-24	1.7500	1.7600	1.7200	1.7200	-2.273%	3	83	-95.930%
2024-09-23	1.7500	1.7600	1.7400	1.7600	-5.376%	14	81	-96.023%
2024-09-20	1.8500	1.8600	1.8500	1.8600	-1.064%	4	68	-96.237%
2024-09-19	1.8700	1.8800	1.8000	1.8800	-16.444%	20	66	-96.277%
2024-09-11	2.2000	2.2500	2.2000	2.2500	+4.651%	4	49	-96.889%
2024-09-10	2.1500	2.1500	2.1500	2.1500	-2.273%	2	45	-96.744%
2024-09-09	2.2000	2.2000	2.2000	2.2000	-2.222%	1	43	-96.818%
2024-09-06	2.1000	2.2500	2.1000	2.2500	+7.143%	4	42	-96.889%
2024-09-05	2.0500	2.1000	2.0500	2.1000	+5.000%	6	40	-96.667%
2024-09-03	2.0000	2.0000	2.0000	2.0000	+1.010%	4	34	-96.500%
2024-08-29	1.9900	1.9900	1.9800	1.9800	-1.000%	3	30	-96.465%
2024-08-27	2.0000	2.0000	2.0000	2.0000	-5.660%	1	29	-96.500%
2024-08-26	2.1200	2.1200	2.1200	2.1200	+2.913%	1	29	-96.698%
2024-08-23	2.0600	2.0600	2.0600	2.0600	-5.069%	2	28	-96.602%
2024-08-22	2.1100	2.1700	2.1100	2.1700	+4.831%	4	27	-96.774%
2024-08-21	2.0700	2.0700	2.0700	2.0700	-3.271%	5	23	-96.618%
2024-08-20	2.1100	2.1400	2.1100	2.1400	+1.422%	4	18	-96.729%
2024-08-19	2.1300	2.1300	2.1100	2.1100	-4.091%	2	14	-96.682%
2024-08-16	2.1800	2.2000	2.1800	2.2000	-15.058%	4	13	-96.818%
2024-08-06	2.5900	2.5900	2.5900	2.5900	-10.381%	1	11	-97.297%
2024-08-05	2.8900	2.8900	2.8900	2.8900	+44.500%	3	10	-97.578%
2024-08-02	2.0000	2.0000	2.0000	2.0000	+11.111%	2	10	-96.500%
2024-08-01	1.7000	1.8000	1.7000	1.8000	0.000%	9	9	-96.111%