Dark

TSLA20261218P470
TSLA Dec 18 2026 470.00 Put (TSLA261218P00470000)
option OPRA

EOD

Jul 31, 2026

163.30-3.669%(-6.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	160.3500	166.7500	160.3500	163.3000	-3.669%	9	1,841	0.000%
2026-07-29	168.3000	169.5200	168.3000	169.5200	+1.985%	13	1,838	-3.669%
2026-07-28	165.7300	166.2200	165.7300	166.2200	+1.726%	14	1,851	-1.757%
2026-07-27	166.8600	166.8600	163.4000	163.4000	+0.647%	16	1,837	-0.061%
2026-07-24	153.2500	162.3500	153.2500	162.3500	+7.112%	2	1,851	+0.585%
2026-07-23	140.0000	151.5700	140.0000	151.5700	+44.697%	17	1,851	+7.739%
2026-07-22	105.2500	105.2500	104.2500	104.7500	-0.238%	4	1,840	+55.895%
2026-07-21	103.7500	105.0000	102.1700	105.0000	-2.778%	13	1,844	+55.524%
2026-07-20	108.0000	108.0000	108.0000	108.0000	+3.946%	1	1,833	+51.204%
2026-07-17	103.9000	103.9000	103.9000	103.9000	+3.589%	1	1,832	+57.170%
2026-07-16	100.3000	100.3000	100.3000	100.3000	+3.402%	1	1,833	+62.812%
2026-07-15	89.2000	97.0000	89.2000	97.0000	+14.118%	3	1,832	+68.351%
2026-07-10	86.2200	86.7000	85.0000	85.0000	-10.939%	3	1,833	+92.118%
2026-07-09	95.4400	95.4400	95.4400	95.4400	+17.176%	1	1,836	+71.102%
2026-07-06	84.9500	84.9500	80.3600	81.4500	-16.204%	34	1,835	+100.491%
2026-07-02	81.8500	97.2000	81.8500	97.2000	+27.225%	192	1,833	+68.004%
2026-07-01	75.0500	76.4000	75.0500	76.4000	-5.504%	15	1,833	+113.743%
2026-06-30	83.6000	83.6000	80.8500	80.8500	-4.882%	21	1,839	+101.979%
2026-06-29	96.8500	96.8500	85.0000	85.0000	-22.692%	6	1,840	+92.118%
2026-06-25	108.7500	110.1400	108.7500	109.9500	-0.045%	16	1,845	+48.522%
2026-06-24	110.0000	110.0000	110.0000	110.0000	+23.735%	1	1,857	+48.455%
2026-06-22	91.5700	91.5700	88.9000	88.9000	-8.886%	37	1,856	+83.690%
2026-06-17	97.5600	97.5700	97.5600	97.5700	+4.409%	30	1,877	+67.367%
2026-06-16	93.4500	93.4500	93.4500	93.4500	+4.765%	3	1,877	+74.746%
2026-06-15	89.2000	89.2000	89.2000	89.2000	-10.035%	1	1,881	+83.072%
2026-06-11	99.1500	99.1500	99.1500	99.1500	-10.458%	1	1,881	+64.700%
2026-06-10	108.0000	110.7300	108.0000	110.7300	+7.505%	31	1,882	+47.476%
2026-06-09	92.1500	103.0000	92.1500	103.0000	+6.570%	13	1,851	+58.544%
2026-06-08	96.6500	96.6500	96.6500	96.6500	-6.843%	1	1,863	+68.960%
2026-06-05	96.0000	103.7500	96.0000	103.7500	+20.262%	5	1,863	+57.398%
2026-06-04	86.2700	86.2700	86.2700	86.2700	+6.506%	1	1,864	+89.289%
2026-06-03	81.0000	81.0000	81.0000	81.0000	-4.199%	1	1,864	+101.605%
2026-06-01	83.1500	84.5500	83.1500	84.5500	+8.051%	4	1,864	+93.140%
2026-05-29	80.0900	80.0900	76.3000	78.2500	+1.623%	110	1,860	+108.690%
2026-05-27	75.3200	77.0000	74.9500	77.0000	-5.405%	5	1,854	+112.078%
2026-05-26	81.4000	81.4000	81.4000	81.4000	-1.809%	1	1,855	+100.614%
2026-05-22	82.9000	82.9000	82.9000	82.9000	-8.469%	2	1,856	+96.984%
2026-05-21	90.5700	90.5700	90.5700	90.5700	-2.770%	1	1,854	+80.303%
2026-05-18	93.1500	93.1500	93.1500	93.1500	+8.314%	3	1,854	+75.309%
2026-05-15	84.5000	86.0000	84.5000	86.0000	+12.448%	15	1,853	+89.884%
2026-05-13	77.1000	77.1600	76.3500	76.4800	-5.522%	64	1,836	+113.520%
2026-05-12	80.6000	80.9500	80.6000	80.9500	+4.587%	2	1,836	+101.729%
2026-05-11	77.5500	78.2000	77.3800	77.4000	-7.747%	30	1,836	+110.982%
2026-05-08	88.0100	88.0100	83.5500	83.9000	-25.686%	9	1,839	+94.636%
2026-04-30	115.6000	115.6000	112.9000	112.9000	-1.397%	16	1,841	+44.641%
2026-04-29	114.5000	114.5000	114.5000	114.5000	+1.372%	15	1,842	+42.620%
2026-04-24	113.9500	113.9500	112.9500	112.9500	+7.838%	7	1,842	+44.577%
2026-04-20	104.9000	104.9000	104.7400	104.7400	-13.438%	2	1,844	+55.910%
2026-04-14	121.0000	121.0000	121.0000	121.0000	-11.647%	1	1,844	+34.959%
2026-04-10	136.9500	136.9500	136.9500	136.9500	+0.825%	5	1,843	+19.241%
2026-04-09	138.5000	138.5000	135.8300	135.8300	-2.708%	4	1,848	+20.224%
2026-04-07	139.6100	139.6100	139.6100	139.6100	+5.168%	2	1,850	+16.969%
2026-04-06	134.8300	134.8300	132.7000	132.7500	+9.214%	4	1,852	+23.013%
2026-04-02	120.6500	121.5500	120.6000	121.5500	+3.447%	13	1,847	+34.348%
2026-03-31	120.8900	120.8900	117.4000	117.5000	-3.332%	3	1,847	+38.979%
2026-03-27	121.5500	121.5500	121.5500	121.5500	+11.463%	2	1,848	+34.348%
2026-03-25	104.9000	109.0500	104.8900	109.0500	-2.022%	88	1,848	+49.748%
2026-03-24	112.5500	112.5500	111.3000	111.3000	-3.469%	12	1,848	+46.721%
2026-03-23	112.0500	115.3000	111.9700	115.3000	-4.371%	13	1,848	+41.631%
2026-03-20	120.5700	120.5700	120.5700	120.5700	+5.884%	1	1,849	+35.440%
2026-03-19	113.8700	113.8700	113.8700	113.8700	+10.801%	17	1,848	+43.409%
2026-03-10	102.7700	102.7700	102.7700	102.7700	-3.989%	5	1,846	+58.899%
2026-03-09	107.0400	107.0400	107.0300	107.0400	-0.056%	5	1,846	+52.560%
2026-03-05	104.9000	107.6000	104.9000	107.1000	+3.719%	119	1,880	+52.474%
2026-03-04	103.8500	103.8500	103.2500	103.2600	-6.298%	8	1,880	+58.144%
2026-03-03	112.0100	112.0800	110.2000	110.2000	+1.473%	11	1,881	+48.185%
2026-02-23	108.6000	108.6000	108.6000	108.6000	+5.848%	6	1,882	+50.368%
2026-02-20	102.6000	102.6000	102.6000	102.6000	-0.340%	26	1,888	+59.162%
2026-02-19	102.9500	102.9500	102.9500	102.9500	-0.483%	3	1,888	+58.621%
2026-02-18	102.4500	103.4500	102.4500	103.4500	-1.757%	35	1,889	+57.854%
2026-02-17	104.8000	105.3000	104.8000	105.3000	+4.568%	46	1,900	+55.081%
2026-02-13	100.7000	100.7000	100.7000	100.7000	-3.313%	20	1,880	+62.165%
2026-02-12	96.6000	104.1500	96.6000	104.1500	+3.119%	3	1,880	+56.793%
2026-02-11	93.7000	101.0000	93.6000	101.0000	+2.642%	64	1,882	+61.683%
2026-02-10	100.4800	100.4800	98.3900	98.4000	-9.099%	51	1,844	+65.955%
2026-02-06	107.7000	108.5000	107.7000	108.2500	-3.348%	19	1,844	+50.855%
2026-02-05	114.0500	115.5500	112.0000	112.0000	+3.896%	18	1,853	+45.804%
2026-02-04	104.9500	112.6500	104.9500	107.8000	+2.667%	50	1,858	+51.484%
2026-02-03	99.8500	105.0000	99.0000	105.0000	+5.105%	13	1,823	+55.524%
2026-02-02	104.4000	104.4000	99.9000	99.9000	+3.256%	5	1,827	+63.463%
2026-01-30	101.0000	101.0000	96.3500	96.7500	-4.633%	3	1,827	+68.786%
2026-01-29	102.0000	102.0000	101.4500	101.4500	+5.457%	42	1,835	+60.966%
2026-01-28	97.1500	97.1500	96.2000	96.2000	-0.774%	3	1,871	+69.751%
2026-01-27	96.9500	96.9500	96.9500	96.9500	-0.676%	1	1,871	+68.437%
2026-01-26	95.2000	97.6100	95.2000	97.6100	+6.098%	10	1,870	+67.298%
2026-01-23	91.5500	92.0000	91.0000	92.0000	-0.206%	4	1,864	+77.500%
2026-01-22	92.1900	92.1900	92.1900	92.1900	-4.654%	4	1,862	+77.134%
2026-01-21	98.2000	100.0000	96.6900	96.6900	-7.261%	3	1,866	+68.890%
2026-01-20	101.7600	104.2600	99.5200	104.2600	+10.503%	51	1,865	+56.628%
2026-01-16	95.5000	96.1200	94.3500	94.3500	-1.637%	201	1,842	+73.079%
2026-01-15	96.4000	96.4000	95.4900	95.9200	-2.767%	3	1,842	+70.246%
2026-01-14	97.5000	98.6800	96.6700	98.6500	+6.533%	33	1,841	+65.535%
2026-01-13	94.2000	94.2000	92.6000	92.6000	-0.803%	5	1,847	+76.350%
2026-01-12	94.0000	94.0000	93.3500	93.3500	-2.098%	4	1,850	+74.933%
2026-01-09	100.4000	100.4000	95.1000	95.3500	-5.030%	26	1,849	+71.264%
2026-01-08	102.3500	102.4000	100.4000	100.4000	-2.854%	13	1,841	+62.649%
2026-01-07	103.1600	103.3500	103.1600	103.3500	+0.281%	15	1,842	+58.007%
2026-01-06	100.9500	104.1500	100.9500	103.0600	+8.656%	30	1,835	+58.451%
2026-01-05	94.4700	94.8500	93.8100	94.8500	-5.856%	41	1,840	+72.167%
2026-01-02	94.5000	102.0200	94.1100	100.7500	+3.866%	68	1,825	+62.084%
2025-12-31	96.1200	97.0000	95.8500	97.0000	+3.191%	30	1,770	+68.351%
2025-12-30	94.1200	94.4000	93.9000	94.0000	+0.913%	10	1,770	+73.723%
2025-12-29	91.5000	93.1500	91.0000	93.1500	+5.433%	108	1,765	+75.309%
2025-12-26	83.8600	88.3500	83.8600	88.3500	+3.032%	37	1,712	+84.833%
2025-12-24	87.1000	87.1000	85.7500	85.7500	+0.469%	76	1,764	+90.437%
2025-12-23	86.6500	86.6500	84.9000	85.3500	-1.215%	94	1,764	+91.330%
2025-12-22	86.3000	86.4000	84.0400	86.4000	-3.106%	27	1,720	+89.005%
2025-12-19	90.0500	91.1200	89.1700	89.1700	-0.369%	4	1,722	+83.133%
2025-12-18	90.4000	92.7100	87.6000	89.5000	-6.283%	157	1,723	+82.458%
2025-12-17	88.0000	96.0200	88.0000	95.5000	+7.303%	41	1,674	+70.995%
2025-12-16	93.9000	94.3400	89.0000	89.0000	-4.053%	16	1,678	+83.483%
2025-12-15	93.5000	94.5200	91.7500	92.7600	-6.445%	4,128	1,675	+76.046%
2025-12-12	98.7000	99.1500	98.7000	99.1500	-4.480%	3	4,240	+64.700%
2025-12-11	102.9500	103.8000	102.9500	103.8000	+3.935%	4	4,239	+57.322%
2025-12-10	101.1500	101.1500	99.8700	99.8700	-6.576%	2	4,239	+63.513%
2025-12-08	102.1800	106.9000	102.1800	106.9000	+6.421%	33	4,240	+52.760%
2025-12-05	100.2800	101.1500	98.8000	100.4500	-1.326%	4,275	4,220	+62.568%
2025-12-04	102.2000	102.2000	101.8000	101.8000	-2.285%	2	381	+60.413%
2025-12-03	104.1800	104.1800	104.1800	104.1800	-3.804%	1	381	+56.748%
2025-12-02	108.3000	108.3000	108.3000	108.3000	-2.913%	2	381	+50.785%
2025-12-01	111.5000	111.6000	111.5000	111.5500	-4.372%	8	383	+46.392%
2025-11-26	116.6500	116.6500	116.6500	116.6500	-5.508%	2	380	+39.991%
2025-11-25	123.4500	123.4500	123.4500	123.4500	+2.935%	1	380	+32.280%
2025-11-24	119.9400	119.9400	119.9300	119.9300	-11.556%	16	380	+36.163%
2025-11-21	135.6000	135.6000	135.6000	135.6000	+9.267%	1	380	+20.428%
2025-11-20	124.1000	124.1000	124.1000	124.1000	+1.141%	1	380	+31.587%
2025-11-17	119.4500	122.7000	119.4500	122.7000	-3.157%	4	379	+33.089%
2025-11-14	137.9900	137.9900	124.9500	126.7000	-2.124%	14	376	+28.887%
2025-11-13	118.2800	129.4500	118.2800	129.4500	+12.810%	21	378	+26.149%
2025-11-11	114.7500	114.7500	114.7500	114.7500	-2.340%	2	370	+42.309%
2025-11-06	109.1500	117.5000	109.1500	117.5000	+3.826%	2	370	+38.979%
2025-11-04	110.5500	113.1700	110.5500	113.1700	+7.832%	18	370	+44.296%
2025-11-03	106.6400	106.6400	103.6000	104.9500	-2.707%	23	374	+55.598%
2025-10-31	108.6800	108.8400	107.7800	107.8700	+2.441%	50	374	+51.386%
2025-10-29	105.3000	105.3000	105.3000	105.3000	-0.557%	1	400	+55.081%
2025-10-28	104.5500	106.0000	104.5500	105.8900	-0.329%	136	400	+54.217%
2025-10-27	108.5700	108.5700	105.8400	106.2400	-6.889%	8	453	+53.709%
2025-10-23	114.1000	114.1000	114.1000	114.1000	-0.061%	1	453	+43.120%
2025-10-22	113.6100	115.7500	113.6100	114.1700	+1.566%	4	454	+43.032%
2025-10-21	112.4100	112.4100	112.4100	112.4100	-3.137%	1	452	+45.272%
2025-10-15	116.0500	116.0500	116.0500	116.0500	-6.184%	2	452	+40.715%
2025-10-10	115.5500	123.7000	115.5500	123.7000	+5.772%	10	450	+32.013%
2025-10-08	116.9500	116.9500	116.9500	116.9500	+3.817%	1	451	+39.632%
2025-10-07	113.4000	116.5000	112.6500	112.6500	-0.310%	3	451	+44.962%
2025-10-06	115.3500	115.3500	113.0000	113.0000	-6.185%	4	451	+44.513%
2025-10-03	120.9500	124.0000	120.4500	120.4500	+4.034%	4	451	+35.575%
2025-10-02	109.0200	115.8000	109.0200	115.7800	+6.562%	46	453	+41.043%
2025-10-01	108.9400	109.0600	108.6500	108.6500	-5.440%	113	447	+50.299%
2025-09-30	117.2500	118.3500	114.9000	114.9000	-0.691%	26	368	+42.124%
2025-09-29	115.7000	115.7000	115.7000	115.7000	-6.126%	1	392	+41.141%
2025-09-25	123.2500	123.2500	123.2500	123.2500	+6.553%	1	391	+32.495%
2025-09-24	115.6700	115.6700	115.6700	115.6700	-0.959%	1	392	+41.177%
2025-09-22	117.6700	117.6700	116.7900	116.7900	-5.563%	28	392	+39.824%
2025-09-18	121.7600	123.6700	121.7600	123.6700	-1.458%	5	381	+32.045%
2025-09-15	125.5400	127.4500	125.5000	125.5000	-15.613%	87	382	+30.120%
2025-09-11	148.8400	148.8400	148.7200	148.7200	-6.583%	21	432	+9.804%
2025-09-05	159.2000	159.2000	159.2000	159.2000	-2.481%	1	432	+2.575%
2025-08-11	163.2500	163.2500	163.2500	163.2500	-10.129%	1	433	+0.031%
2025-08-05	182.2000	182.2000	181.6500	181.6500	-3.156%	68	433	-10.102%
2025-07-24	187.5700	187.5700	187.5700	187.5700	+2.229%	19	365	-12.939%
2025-07-14	183.2000	183.4800	183.2000	183.4800	+0.071%	8	346	-10.998%
2025-06-25	183.3500	183.3500	183.3500	183.3500	+3.940%	10	346	-10.935%
2025-06-23	176.4000	176.4000	176.4000	176.4000	-5.714%	1	336	-7.426%
2025-06-20	187.4800	187.4800	187.0900	187.0900	+1.735%	8	335	-12.716%
2025-06-16	184.5000	184.5000	183.9000	183.9000	-0.163%	25	337	-11.202%
2025-06-11	184.2500	184.2500	184.2000	184.2000	+4.629%	2	314	-11.346%
2025-05-21	176.7500	176.7500	176.0500	176.0500	-0.929%	20	314	-7.242%
2025-05-20	177.4000	177.7000	177.4000	177.7000	-1.168%	49	314	-8.104%
2025-05-19	179.8000	179.8000	179.8000	179.8000	+0.898%	40	280	-9.177%
2025-05-15	178.0800	178.2700	178.0400	178.2000	-14.920%	12	240	-8.361%
2025-05-01	209.6500	209.6500	209.4500	209.4500	-8.457%	2	240	-22.034%
2025-04-23	228.9500	228.9500	228.2500	228.8000	-4.180%	13	240	-28.628%
2025-04-16	238.7800	238.7800	238.7800	238.7800	-8.949%	2	253	-31.611%
2025-04-07	262.2500	262.2500	262.2500	262.2500	+7.837%	15	262	-37.731%
2025-04-04	243.1900	243.1900	243.1900	243.1900	-1.864%	8	262	-32.851%
2025-03-17	247.8100	247.8100	247.8100	247.8100	+4.004%	9	262	-34.103%
2025-03-14	238.2700	238.2700	238.2700	238.2700	-2.408%	18	262	-31.464%
2025-03-13	244.1000	244.1500	244.1000	244.1500	-3.859%	2	254	-33.115%
2025-03-11	254.5500	254.5500	253.9500	253.9500	-0.770%	4	254	-35.696%
2025-03-10	255.9200	255.9200	255.9200	255.9200	+13.094%	1	254	-36.191%
2025-03-04	226.2900	226.2900	226.2900	226.2900	+9.224%	2	254	-27.836%
2025-02-28	207.1800	207.1800	207.1800	207.1800	+5.403%	4	256	-21.180%
2025-02-25	196.5600	196.5600	196.5600	196.5600	+19.272%	1	253	-16.921%
2025-02-19	164.8000	164.8000	164.8000	164.8000	-2.887%	2	253	-0.910%
2025-02-13	169.7000	169.7000	169.7000	169.7000	-6.733%	1	254	-3.771%
2025-02-11	181.9500	181.9500	181.9500	181.9500	+9.940%	8	254	-10.250%
2025-02-10	165.4500	165.5000	165.4500	165.5000	+10.444%	2	250	-1.329%
2025-01-31	149.9500	149.9500	149.8500	149.8500	-4.004%	4	251	+8.976%
2025-01-29	156.1000	156.1000	156.1000	156.1000	+4.506%	1	251	+4.612%
2025-01-24	149.3700	149.3700	149.3700	149.3700	+0.248%	2	251	+9.326%
2025-01-23	148.8500	149.0000	148.8000	149.0000	+2.546%	4	251	+9.597%
2025-01-22	145.5000	145.5000	145.2500	145.3000	+1.893%	4	250	+12.388%
2025-01-17	143.0500	143.0500	142.6000	142.6000	-4.481%	36	260	+14.516%
2025-01-15	148.6000	149.2900	148.5500	149.2900	-0.274%	4	260	+9.384%
2025-01-14	149.7500	149.7500	149.7000	149.7000	-4.345%	2	259	+9.085%
2025-01-13	156.5000	156.5000	156.5000	156.5000	-1.572%	2	259	+4.345%
2025-01-07	159.0000	159.0000	159.0000	159.0000	+2.515%	1	258	+2.704%
2025-01-03	154.9500	155.1000	154.9500	155.1000	-5.225%	4	258	+5.287%
2025-01-02	163.6500	163.6500	163.6500	163.6500	+9.553%	1	258	-0.214%
2024-12-30	149.3800	149.3800	149.3800	149.3800	+6.282%	11	258	+9.319%
2024-12-26	137.5000	140.5500	137.5000	140.5500	-0.135%	6	265	+16.186%
2024-12-24	140.8500	140.8500	140.7400	140.7400	-3.338%	2	265	+16.030%
2024-12-23	145.3500	145.6000	145.3500	145.6000	+0.131%	2	265	+12.157%
2024-12-20	149.2600	149.2600	145.4100	145.4100	-2.833%	8	265	+12.303%
2024-12-19	151.7900	151.7900	149.1600	149.6500	+0.897%	3	267	+9.121%
2024-12-18	135.7000	148.3200	131.8000	148.3200	+11.360%	125	265	+10.100%
2024-12-17	137.5000	137.5000	133.1900	133.1900	-5.068%	172	215	+22.607%
2024-12-16	143.1600	143.7500	140.2500	140.3000	-6.267%	18	116	+16.393%
2024-12-13	149.6800	149.6800	149.6800	149.6800	-0.789%	2	108	+9.099%
2024-12-12	150.8700	150.8700	150.8700	150.8700	-0.854%	11	108	+8.239%
2024-12-11	152.1700	152.1700	152.1700	152.1700	-4.205%	17	97	+7.314%
2024-12-10	157.9000	159.3000	157.1000	158.8500	-3.288%	40	96	+2.801%
2024-12-09	164.4300	164.4300	164.2500	164.2500	-0.557%	30	77	-0.578%
2024-12-06	165.3800	165.4000	165.1700	165.1700	-3.971%	8	76	-1.132%
2024-12-02	172.0000	172.0000	172.0000	172.0000	-5.234%	3	75	-5.058%
2024-11-12	179.1500	184.5500	178.9500	181.5000	+2.833%	110	75	-10.028%
2024-11-11	178.1000	178.1000	176.3000	176.5000	-8.814%	34	21	-7.479%
2024-11-08	193.5600	193.5600	193.5600	193.5600	-17.353%	2	4	-15.633%
2024-10-01	234.2000	234.2000	234.2000	234.2000	-0.043%	1	4	-30.273%
2024-09-24	234.3000	234.3000	234.3000	234.3000	-6.872%	1	4	-30.303%
2024-09-13	251.5900	251.5900	251.5900	251.5900	-3.431%	2	4	-35.093%
2024-09-09	260.5300	260.5300	260.5300	260.5300	-0.058%	1	3	-37.320%
2024-08-15	260.1300	260.6800	259.6300	260.6800	+4.022%	7	3	-37.356%
2024-08-01	250.7500	250.7500	250.6000	250.6000	+5.215%	4	8	-34.836%
2024-07-19	238.0800	238.1800	238.0800	238.1800	+2.797%	6	4	-31.438%
2024-07-08	236.2600	237.0600	231.7000	231.7000	0.000%	4	1	-29.521%