Dark

TSLA20261218P460
TSLA Dec 18 2026 460.00 Put (TSLA261218P00460000)
option OPRA

EOD

May 15, 2025

170.65-0.321%(-0.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	171.77	171.80	170.48	170.65	-0.321%	10	710	0.000%
2025-05-14	171.20	171.20	171.20	171.20	-6.294%	80	705	-0.321%
2025-05-13	182.70	182.70	182.70	182.70	-0.218%	2	705	-6.596%
2025-05-12	183.10	183.10	183.10	183.10	-9.980%	8	703	-6.800%
2025-04-25	203.40	203.40	203.40	203.40	-8.172%	4	695	-16.101%
2025-04-23	223.40	223.40	221.50	221.50	-4.793%	7	695	-22.957%
2025-04-22	232.65	232.65	232.65	232.65	-4.593%	1	695	-26.649%
2025-04-09	243.85	243.85	243.85	243.85	-2.237%	8	695	-30.018%
2025-04-07	256.32	256.32	249.43	249.43	+8.495%	5	703	-31.584%
2025-04-04	229.90	229.90	229.90	229.90	-0.148%	10	703	-25.772%
2025-03-21	230.24	230.24	230.24	230.24	-4.635%	6	703	-25.882%
2025-03-19	241.43	241.43	241.43	241.43	-1.862%	2	700	-29.317%
2025-03-10	246.01	246.01	246.01	246.01	+12.952%	12	698	-30.633%
2025-03-07	217.80	217.80	217.80	217.80	+0.693%	2	698	-21.648%
2025-03-04	216.30	216.30	216.30	216.30	+7.238%	8	699	-21.105%
2025-03-03	200.75	201.70	200.75	201.70	+7.591%	2	699	-15.394%
2025-02-26	189.22	189.24	187.47	187.47	-1.920%	3	699	-8.972%
2025-02-25	190.86	191.22	189.84	191.14	+19.837%	77	699	-10.720%
2025-02-19	159.60	159.60	159.50	159.50	-0.778%	2	698	+6.991%
2025-02-18	160.75	160.75	160.75	160.75	-2.280%	4	698	+6.159%
2025-02-13	164.60	164.60	164.50	164.50	-4.875%	14	698	+3.739%
2025-02-12	172.94	172.94	172.93	172.93	-0.300%	5	698	-1.318%
2025-02-11	173.45	173.45	173.45	173.45	+9.570%	28	698	-1.614%
2025-02-10	162.11	162.11	158.20	158.30	-0.025%	3	702	+7.802%
2025-02-06	158.34	158.34	158.34	158.34	+4.965%	1	703	+7.774%
2025-02-04	150.85	150.85	150.85	150.85	+8.020%	5	703	+13.126%
2025-01-31	143.00	143.10	139.65	139.65	-2.818%	10	698	+22.198%
2025-01-30	141.88	143.70	141.88	143.70	-3.102%	3	700	+18.754%
2025-01-29	148.30	148.30	148.30	148.30	+4.290%	2	700	+15.071%
2025-01-23	141.40	142.20	141.40	142.20	+2.523%	30	699	+20.007%
2025-01-22	138.70	138.70	138.70	138.70	-1.729%	2	699	+23.035%
2025-01-21	141.14	141.14	141.14	141.14	+2.872%	1	702	+20.908%
2025-01-17	137.20	137.20	137.20	137.20	-3.387%	4	702	+24.380%
2025-01-14	142.01	142.01	142.01	142.01	-5.453%	1	702	+20.168%
2025-01-13	149.65	150.20	149.65	150.20	-2.245%	8	702	+13.615%
2025-01-10	150.25	153.76	150.25	153.65	+0.556%	12	704	+11.064%
2025-01-08	152.80	152.80	152.80	152.80	+0.328%	1	702	+11.682%
2025-01-07	152.30	152.30	152.30	152.30	+3.493%	1	702	+12.049%
2025-01-06	147.16	147.16	147.16	147.16	+0.760%	1	702	+15.962%
2024-12-31	142.56	146.05	142.56	146.05	+2.197%	6	702	+16.844%
2024-12-30	142.91	142.91	142.91	142.91	+3.859%	11	702	+19.411%
2024-12-27	137.60	137.60	137.60	137.60	+1.918%	2	698	+24.019%
2024-12-26	135.01	135.01	135.01	135.01	-3.544%	1	698	+26.398%
2024-12-20	139.97	139.97	139.97	139.97	-2.119%	5	697	+21.919%
2024-12-19	135.94	144.75	135.94	143.00	+12.598%	74	697	+19.336%
2024-12-18	130.80	130.80	125.50	127.00	-2.682%	6	720	+34.370%
2024-12-17	129.60	132.50	129.20	130.50	-1.061%	11	717	+30.766%
2024-12-16	139.00	139.00	131.90	131.90	-6.824%	103	714	+29.378%
2024-12-13	145.35	145.35	141.56	141.56	-3.832%	94	708	+20.550%
2024-12-12	146.70	147.20	146.70	147.20	-0.842%	11	697	+15.931%
2024-12-11	151.20	151.25	148.45	148.45	-2.720%	21	691	+14.955%
2024-12-10	150.90	152.60	150.40	152.60	-3.111%	50	709	+11.828%
2024-12-09	157.13	157.60	157.10	157.50	-0.505%	76	681	+8.349%
2024-12-06	160.15	160.15	158.30	158.30	-1.217%	8	669	+7.802%
2024-12-05	160.25	160.25	160.25	160.25	-4.306%	10	668	+6.490%
2024-11-25	167.46	167.46	167.46	167.46	-3.736%	55	673	+1.905%
2024-11-21	173.96	173.96	173.96	173.96	-4.627%	1	672	-1.903%
2024-11-15	182.25	182.40	182.25	182.40	+3.754%	4	672	-6.442%
2024-11-12	176.10	176.10	175.60	175.80	+3.993%	6	673	-2.929%
2024-11-11	167.56	173.10	165.90	169.05	-6.198%	784	670	+0.946%
2024-11-08	180.07	180.91	180.05	180.22	-15.390%	44	92	-5.310%
2024-10-25	215.50	215.50	213.00	213.00	-1.389%	4	71	-19.883%
2024-10-24	221.65	221.65	216.00	216.00	-5.566%	6	71	-20.995%
2024-10-09	228.73	228.73	228.73	228.73	+0.364%	2	74	-25.392%
2024-10-03	227.90	227.90	227.90	227.90	+0.930%	1	76	-25.121%
2024-10-01	225.80	225.80	225.80	225.80	+3.545%	1	77	-24.424%
2024-09-30	218.07	218.07	218.07	218.07	-2.250%	1	78	-21.745%
2024-09-24	223.09	223.09	223.09	223.09	-1.597%	1	77	-23.506%
2024-09-23	226.71	226.71	226.71	226.71	-6.515%	1	76	-24.728%
2024-09-18	242.51	242.51	242.51	242.51	+0.273%	9	75	-29.632%
2024-09-12	241.85	241.85	241.85	241.85	-4.501%	1	75	-29.440%
2024-09-06	250.00	253.30	250.00	253.25	+4.150%	8	74	-32.616%
2024-09-05	243.16	243.16	243.16	243.16	-2.775%	2	71	-29.820%
2024-08-23	250.10	250.10	250.10	250.10	+1.646%	2	71	-31.767%
2024-08-21	246.15	246.15	246.05	246.05	-1.992%	2	70	-30.644%
2024-08-15	251.05	251.05	251.05	251.05	-4.544%	2	69	-32.025%
2024-08-07	262.50	263.00	262.50	263.00	-2.593%	2	69	-35.114%
2024-08-05	268.49	270.00	268.49	270.00	+19.734%	10	67	-36.796%
2024-07-23	225.50	225.50	225.01	225.50	-2.726%	11	72	-24.324%
2024-07-19	231.82	231.82	231.82	231.82	+2.033%	1	62	-26.387%
2024-07-17	227.30	227.30	227.20	227.20	-1.217%	2	62	-24.890%
2024-07-11	230.45	230.45	230.00	230.00	+2.532%	2	62	-25.804%
2024-07-05	228.00	228.00	224.32	224.32	-1.376%	26	61	-23.926%
2024-07-03	227.98	228.25	227.15	227.45	0.000%	80	0	-24.973%