Dark

TSLA20261218P490
TSLA Dec 18 2026 490.00 Put (TSLA261218P00490000)
option OPRA

EOD

Sep 21, 2026

116.62-2.817%(-3.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	116.8500	118.3100	116.6200	116.6200	-2.817%	4	513	0.000%
2026-09-17	120.0000	120.0000	120.0000	120.0000	-7.443%	1	512	-2.817%
2026-09-16	128.3000	129.6500	128.3000	129.6500	+14.279%	3	511	-10.050%
2026-09-03	121.6000	121.6000	113.4500	113.4500	-10.641%	3	517	+2.794%
2026-08-31	126.9600	126.9600	126.9600	126.9600	-13.574%	1	517	-8.144%
2026-08-19	146.9000	146.9000	146.9000	146.9000	-3.355%	1	517	-20.613%
2026-08-17	152.1600	152.1600	149.2700	152.0000	-15.631%	4	518	-23.276%
2026-07-31	180.1600	180.1600	180.1600	180.1600	-1.980%	1	518	-35.269%
2026-07-30	183.8000	183.8000	183.8000	183.8000	+0.850%	20	518	-36.551%
2026-07-27	181.4000	182.2500	181.4000	182.2500	+6.935%	13	547	-36.011%
2026-07-23	164.8000	170.4300	164.8000	170.4300	+41.494%	8	557	-31.573%
2026-07-21	120.4500	120.4500	120.4500	120.4500	-4.253%	5	562	-3.180%
2026-07-20	125.8000	125.8000	125.8000	125.8000	+5.759%	1	562	-7.297%
2026-07-17	119.7000	119.7000	118.9500	118.9500	+19.560%	21	563	-1.959%
2026-07-10	99.4900	99.4900	99.4900	99.4900	-6.494%	1	563	+17.218%
2026-07-07	106.4000	106.4000	106.4000	106.4000	-6.280%	2	562	+9.605%
2026-07-02	86.9600	113.5300	86.9600	113.5300	+26.637%	38	579	+2.722%
2026-07-01	88.7400	89.6500	88.7400	89.6500	-8.753%	4	579	+30.084%
2026-06-30	98.2500	98.2500	98.2500	98.2500	-2.287%	3	581	+18.697%
2026-06-29	105.6000	105.6000	100.5500	100.5500	-19.650%	5	584	+15.982%
2026-06-24	125.1400	125.1400	125.1400	125.1400	+20.142%	5	582	-6.808%
2026-06-22	106.5700	106.5700	103.7500	104.1600	-7.422%	38	577	+11.962%
2026-06-17	112.5100	112.5100	112.5100	112.5100	+6.362%	10	569	+3.653%
2026-06-16	105.7800	105.7800	105.7800	105.7800	-7.129%	1	569	+10.248%
2026-06-09	113.9000	113.9000	113.9000	113.9000	+11.122%	1	570	+2.388%
2026-06-02	102.5000	102.5000	102.5000	102.5000	+13.197%	1	570	+13.776%
2026-05-29	91.4000	91.4000	90.5500	90.5500	-0.055%	51	569	+28.791%
2026-05-28	90.6000	90.6000	90.6000	90.6000	-9.218%	1	569	+28.720%
2026-05-15	98.1000	99.8000	98.1000	99.8000	+13.088%	4	569	+16.854%
2026-05-13	90.0000	90.0000	88.2500	88.2500	-3.446%	7	569	+32.147%
2026-05-11	101.0000	102.0000	91.4000	91.4000	-7.443%	10	569	+27.593%
2026-05-08	101.9000	101.9000	96.7000	98.7500	-7.451%	25	570	+18.096%
2026-05-07	106.7000	106.7000	106.7000	106.7000	-10.614%	1	569	+9.297%
2026-05-04	119.3700	119.3700	119.3700	119.3700	-7.264%	5	569	-2.304%
2026-04-28	128.7200	128.7200	128.7200	128.7200	+7.598%	1	564	-9.400%
2026-04-20	119.6300	119.6300	119.6300	119.6300	-22.197%	3	563	-2.516%
2026-04-09	153.7600	153.7600	153.7600	153.7600	+0.235%	2	563	-24.155%
2026-04-08	153.4000	153.4000	153.4000	153.4000	+10.320%	2	564	-23.977%
2026-04-02	138.5300	139.4200	137.8500	139.0500	+9.016%	10	570	-16.131%
2026-04-01	127.5500	127.5500	127.5500	127.5500	-5.971%	6	570	-8.569%
2026-03-31	135.6000	135.6500	135.6000	135.6500	-8.406%	2	570	-14.029%
2026-03-30	140.2000	148.5000	140.2000	148.1000	+27.146%	17	570	-21.256%
2026-03-11	114.3700	116.9500	114.3700	116.4800	-0.291%	15	572	+0.120%
2026-03-10	116.8200	116.8200	116.8200	116.8200	-2.120%	5	576	-0.171%
2026-03-05	119.3500	119.3500	119.2400	119.3500	+2.332%	20	574	-2.287%
2026-03-04	116.6800	116.7000	116.6300	116.6300	-7.802%	9	568	-0.009%
2026-03-03	130.0000	130.0000	126.5000	126.5000	+4.030%	2	568	-7.810%
2026-03-02	121.7000	121.7000	121.6000	121.6000	-0.123%	4	569	-4.095%
2026-02-27	121.7500	121.7500	121.7500	121.7500	+1.247%	1	569	-4.214%
2026-02-26	116.0000	120.2500	116.0000	120.2500	-3.646%	3	570	-3.019%
2026-02-23	122.4000	124.8000	122.4000	124.8000	+4.435%	2	572	-6.554%
2026-02-20	119.5000	119.5000	119.5000	119.5000	+1.057%	1	574	-2.410%
2026-02-18	116.1500	118.2500	115.0500	118.2500	-5.020%	77	575	-1.378%
2026-02-17	121.2000	124.5000	121.2000	124.5000	+7.420%	9	614	-6.329%
2026-02-13	115.9000	115.9000	115.9000	115.9000	+0.346%	5	618	+0.621%
2026-02-12	112.5000	115.5000	112.5000	115.5000	+0.962%	3	618	+0.970%
2026-02-11	106.6000	115.0000	106.5500	114.4000	-5.960%	76	621	+1.941%
2026-02-06	121.6500	121.6500	121.6500	121.6500	-6.639%	2	615	-4.135%
2026-02-05	130.3000	130.3000	130.3000	130.3000	+4.082%	1	615	-10.499%
2026-02-04	125.1900	125.1900	125.1900	125.1900	+6.681%	1	615	-6.846%
2026-02-03	117.7000	117.7000	117.0500	117.3500	+4.460%	66	616	-0.622%
2026-02-02	115.6200	115.6500	112.3400	112.3400	+0.708%	37	646	+3.810%
2026-01-30	107.5200	111.5500	107.5200	111.5500	-3.487%	18	645	+4.545%
2026-01-29	115.5800	115.5800	115.5800	115.5800	+5.601%	1	642	+0.900%
2026-01-28	109.4500	109.4500	109.4500	109.4500	-1.662%	1	643	+6.551%
2026-01-27	111.4500	111.4500	111.3000	111.3000	+0.952%	11	644	+4.780%
2026-01-26	108.7800	110.2500	108.7800	110.2500	+6.163%	67	654	+5.778%
2026-01-23	103.8500	103.8500	103.8500	103.8500	-3.215%	10	653	+12.297%
2026-01-22	107.3000	107.3000	107.3000	107.3000	-8.944%	1	658	+8.686%
2026-01-20	113.0000	117.8700	113.0000	117.8400	+10.182%	180	659	-1.035%
2026-01-16	108.4000	108.4000	106.9500	106.9500	-3.709%	20	791	+9.042%
2026-01-14	109.5500	111.0700	109.5500	111.0700	+4.369%	4	791	+4.997%
2026-01-13	106.5500	107.2500	106.4200	106.4200	+1.304%	4	793	+9.585%
2026-01-12	106.3000	106.3000	105.0500	105.0500	-2.415%	4	794	+11.014%
2026-01-09	113.7000	113.7000	107.6500	107.6500	-5.071%	4	791	+8.333%
2026-01-08	115.3000	115.3000	113.4000	113.4000	+0.487%	7	794	+2.840%
2026-01-07	112.8500	112.8500	112.8500	112.8500	-2.816%	1	794	+3.341%
2026-01-06	114.1000	117.5000	114.1000	116.1200	+8.442%	31	795	+0.431%
2026-01-05	109.5800	110.4500	106.0000	107.0800	-5.130%	68	810	+8.909%
2026-01-02	108.2500	112.8700	108.2500	112.8700	+3.087%	7	807	+3.322%
2025-12-31	108.2000	109.4900	108.1000	109.4900	+3.302%	34	807	+6.512%
2025-12-30	105.9900	105.9900	105.9900	105.9900	+0.943%	1	807	+10.029%
2025-12-29	102.4800	105.0000	102.4800	105.0000	+6.222%	54	807	+11.067%
2025-12-26	96.7600	100.0000	96.4700	98.8500	+2.969%	48	777	+17.977%
2025-12-24	99.2000	99.2000	96.0000	96.0000	-0.052%	8	786	+21.479%
2025-12-23	97.2300	97.8700	96.0500	96.0500	+1.116%	105	786	+21.416%
2025-12-22	97.7200	98.5500	94.9900	94.9900	-5.950%	61	755	+22.771%
2025-12-19	99.1500	102.2000	98.5500	101.0000	+0.598%	10	740	+15.465%
2025-12-18	100.7700	100.8000	99.0000	100.4000	-4.381%	317	740	+16.155%
2025-12-17	99.4200	105.0000	98.9500	105.0000	+5.210%	309	753	+11.067%
2025-12-16	104.5900	105.8500	99.8000	99.8000	-3.807%	22	454	+16.854%
2025-12-15	104.9200	106.2900	103.7500	103.7500	-8.064%	171	445	+12.405%
2025-12-05	112.8500	112.8500	112.8500	112.8500	-1.852%	2	305	+3.341%
2025-12-04	113.8700	114.9800	113.8700	114.9800	-6.672%	2	304	+1.426%
2025-12-02	123.2000	123.2000	123.2000	123.2000	-1.519%	2	302	-5.341%
2025-12-01	124.6500	125.1000	124.6500	125.1000	-0.239%	9	302	-6.779%
2025-11-28	125.4000	125.4000	125.4000	125.4000	-1.955%	1	293	-7.002%
2025-11-26	127.9000	127.9000	127.9000	127.9000	-8.760%	1	293	-8.819%
2025-11-14	140.1800	140.1800	140.1800	140.1800	+9.859%	1	293	-16.807%
2025-11-12	127.8000	129.7500	127.6000	127.6000	+0.472%	8	293	-8.605%
2025-11-11	127.0000	127.0000	127.0000	127.0000	-3.473%	3	302	-8.173%
2025-11-07	132.9500	132.9500	131.5700	131.5700	+2.589%	9	302	-11.363%
2025-11-06	131.7000	131.7000	128.2500	128.2500	+7.313%	3	293	-9.068%
2025-11-05	119.5200	119.5300	119.5100	119.5100	+1.305%	5	292	-2.418%
2025-10-28	117.9700	117.9700	117.9700	117.9700	-1.692%	1	292	-1.144%
2025-10-27	120.3000	120.3000	120.0000	120.0000	-1.397%	15	292	-2.817%
2025-10-23	131.0500	131.0500	121.7000	121.7000	-4.022%	25	292	-4.174%
2025-10-22	130.0000	130.0000	126.8000	126.8000	+1.335%	14	286	-8.028%
2025-10-20	125.3300	125.3300	125.1300	125.1300	-7.249%	11	272	-6.801%
2025-10-14	136.0000	136.0000	134.9000	134.9100	+3.777%	11	281	-13.557%
2025-10-13	130.0000	130.0000	130.0000	130.0000	-3.274%	4	281	-10.292%
2025-10-03	133.0600	134.4000	133.0600	134.4000	+3.816%	2	278	-13.229%
2025-10-02	129.4600	129.4900	129.4600	129.4600	+6.578%	5	277	-9.918%
2025-10-01	121.4700	121.4700	121.4700	121.4700	-10.056%	5	282	-3.993%
2025-09-26	135.0500	135.0500	135.0500	135.0500	+2.700%	1	277	-13.647%
2025-09-25	131.5000	131.5000	131.5000	131.5000	+0.190%	1	276	-11.316%
2025-09-24	131.2500	131.2500	131.2500	131.2500	-1.405%	1	276	-11.147%
2025-09-22	133.1200	133.1200	133.1200	133.1200	-4.539%	5	276	-12.395%
2025-09-16	139.7400	139.7400	139.4500	139.4500	-8.605%	7	281	-16.371%
2025-09-12	153.7000	153.7000	152.5800	152.5800	-11.115%	9	282	-23.568%
2025-09-08	171.6600	171.6600	171.6600	171.6600	-6.350%	1	277	-32.063%
2025-09-04	183.3000	183.3000	183.3000	183.3000	-4.382%	1	276	-36.378%
2025-07-30	191.7000	191.7000	191.7000	191.7000	-3.182%	11	276	-39.165%
2025-06-27	198.0000	198.0000	198.0000	198.0000	-2.487%	10	265	-41.101%
2025-06-12	202.1200	203.0500	202.1200	203.0500	-7.368%	23	265	-42.566%
2025-06-09	219.2500	219.2500	219.2000	219.2000	+20.354%	2	242	-46.797%
2025-05-29	182.1300	182.1300	182.1300	182.1300	-1.806%	10	241	-35.969%
2025-05-27	185.5200	185.5200	185.4800	185.4800	-4.268%	5	231	-37.125%
2025-05-22	193.7500	193.7500	193.7500	193.7500	+1.722%	1	231	-39.809%
2025-05-20	190.4700	190.4700	190.4700	190.4700	-2.797%	1	230	-38.773%
2025-05-19	195.9500	195.9500	195.9500	195.9500	+2.201%	25	231	-40.485%
2025-05-16	192.8000	192.8000	191.3100	191.7300	-1.089%	16	206	-39.175%
2025-05-15	193.9400	193.9400	193.2400	193.8400	+0.785%	8	204	-39.837%
2025-05-14	194.9000	197.4400	192.2100	192.3300	-3.400%	71	201	-39.365%
2025-05-13	204.4000	204.4000	196.9400	199.1000	-3.691%	28	180	-41.426%
2025-05-12	208.4700	208.4700	206.0400	206.7300	-5.916%	18	173	-43.588%
2025-05-09	219.7300	219.7300	219.7300	219.7300	-3.838%	2	167	-46.926%
2025-05-05	228.5000	228.5000	228.5000	228.5000	-6.525%	1	166	-48.963%
2025-04-24	246.8000	246.8000	244.4500	244.4500	-1.352%	47	166	-52.293%
2025-04-23	244.8000	248.6500	244.8000	247.8000	-0.221%	12	212	-52.938%
2025-04-14	248.3500	248.3500	248.3500	248.3500	-12.676%	1	223	-53.042%
2025-04-07	284.3500	284.4000	284.3500	284.4000	+7.993%	3	224	-58.994%
2025-04-04	263.3500	263.3500	263.3500	263.3500	+11.165%	2	224	-55.717%
2025-03-25	236.9000	236.9000	236.9000	236.9000	-10.973%	1	225	-50.772%
2025-03-17	266.1000	266.1000	266.1000	266.1000	+1.410%	15	226	-56.174%
2025-03-13	262.4500	262.4500	262.4000	262.4000	+20.694%	2	211	-55.556%
2025-02-26	217.4100	217.4100	217.4100	217.4100	+21.302%	1	211	-46.359%
2025-02-19	181.0000	181.0000	179.0000	179.2300	-1.846%	68	210	-34.933%
2025-02-18	182.6000	182.6000	182.6000	182.6000	-1.457%	1	228	-36.134%
2025-02-14	187.3200	187.3200	185.3000	185.3000	+9.000%	126	175	-37.064%
2025-01-29	169.9000	170.0600	169.9000	170.0000	+0.621%	3	175	-31.400%
2025-01-27	168.9500	168.9500	168.9500	168.9500	+3.937%	18	174	-30.974%
2025-01-23	162.2000	162.6500	162.2000	162.5500	+2.008%	6	180	-28.256%
2025-01-22	159.4000	159.4000	159.3500	159.3500	+1.984%	2	179	-26.815%
2025-01-17	157.1500	157.2000	156.2500	156.2500	-5.902%	8	180	-25.363%
2025-01-14	166.1000	166.1000	166.0500	166.0500	-2.838%	2	180	-29.768%
2025-01-13	170.5000	171.0000	170.3500	170.9000	-1.265%	4	179	-31.761%
2025-01-03	173.0900	173.0900	173.0900	173.0900	-3.576%	2	178	-32.625%
2025-01-02	179.5100	179.5100	179.5100	179.5100	+16.565%	1	179	-35.034%
2024-12-24	154.0000	154.0000	154.0000	154.0000	+5.988%	2	181	-24.273%
2024-12-18	144.0000	145.3000	144.0000	145.3000	-0.137%	7	181	-19.738%
2024-12-17	150.7000	150.7000	145.5000	145.5000	-5.057%	10	178	-19.849%
2024-12-16	155.8300	155.9700	152.9500	153.2500	-5.343%	33	174	-23.902%
2024-12-13	162.4000	162.4000	161.9000	161.9000	-2.804%	12	155	-27.968%
2024-12-12	165.0700	166.5700	164.7000	166.5700	-1.450%	33	150	-29.987%
2024-12-11	169.0200	169.0200	169.0200	169.0200	-2.385%	1	150	-31.002%
2024-12-10	172.5600	173.1500	170.7500	173.1500	-2.779%	11	151	-32.648%
2024-12-09	177.1000	178.5500	177.1000	178.1000	+1.096%	72	151	-34.520%
2024-12-06	180.5000	180.5000	176.1700	176.1700	-2.372%	6	119	-33.803%
2024-12-05	180.4500	180.4500	180.4500	180.4500	-2.921%	1	119	-35.373%
2024-12-02	185.8800	185.8800	185.8800	185.8800	-6.569%	1	120	-37.261%
2024-11-20	199.3500	199.3500	198.9500	198.9500	+1.412%	14	119	-41.382%
2024-11-18	196.0500	196.3500	195.7500	196.1800	-5.250%	12	113	-40.555%
2024-11-14	197.7000	207.1500	197.7000	207.0500	+6.782%	3	113	-43.675%
2024-11-13	193.8500	193.9500	193.8500	193.9000	-1.147%	3	114	-39.856%
2024-11-12	193.4500	200.2500	192.5500	196.1500	+4.335%	174	113	-40.546%
2024-11-11	195.8500	196.1000	187.8500	188.0000	-20.892%	18	71	-37.968%
2024-10-25	237.6500	237.6500	237.6500	237.6500	-2.302%	10	74	-50.928%
2024-10-24	243.2500	243.2500	243.2500	243.2500	-11.229%	7	79	-52.058%
2024-10-11	274.0200	274.0200	274.0200	274.0200	+6.864%	2	79	-57.441%
2024-10-07	251.0300	259.7000	251.0300	256.4200	+2.041%	46	79	-54.520%
2024-10-04	251.2900	251.2900	251.2900	251.2900	+0.076%	2	56	-53.591%
2024-10-01	251.1000	251.1000	251.1000	251.1000	-8.886%	26	55	-53.556%
2024-08-23	275.7800	275.7800	275.5900	275.5900	+2.909%	4	30	-57.684%
2024-07-25	268.6000	268.6000	267.8000	267.8000	-3.582%	2	33	-56.453%
2024-07-24	277.7500	277.7500	277.7500	277.7500	+10.415%	1	32	-58.013%
2024-07-17	251.6000	251.6000	251.5500	251.5500	+0.159%	2	32	-53.639%
2024-07-16	250.4000	251.3000	250.4000	251.1500	+1.886%	24	31	-53.566%
2024-07-15	246.7000	246.7000	246.5000	246.5000	+0.851%	2	31	-52.690%
2024-07-09	244.4000	244.4200	243.9500	244.4200	-0.763%	3	30	-52.287%
2024-07-08	254.6800	254.8800	245.4000	246.3000	0.000%	40	28	-52.651%