Dark

TSLA20261218P510
TSLA Dec 18 2026 510.00 Put (TSLA261218P00510000)
option OPRA

EOD

Jul 27, 2026

202.03+4.177%(+8.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	205.1100	205.1100	202.0300	202.0300	+4.177%	6	497	0.000%
2026-07-24	193.9300	193.9300	193.9300	193.9300	+2.268%	1	497	+4.177%
2026-07-23	182.0300	189.6300	182.0300	189.6300	+33.308%	14	498	+6.539%
2026-07-20	142.2500	142.2500	142.2500	142.2500	+4.780%	1	501	+42.025%
2026-07-17	135.5300	135.7600	135.5300	135.7600	+4.094%	2	501	+48.814%
2026-07-16	133.1300	133.1300	130.4200	130.4200	+8.008%	2	503	+54.907%
2026-07-09	121.2000	121.2000	120.7500	120.7500	-6.177%	4	501	+67.313%
2026-07-08	128.7000	128.7000	128.7000	128.7000	+22.688%	1	501	+56.977%
2026-07-01	104.8500	104.9000	101.5000	104.9000	-24.937%	29	501	+92.593%
2026-06-23	139.7500	139.7500	139.7500	139.7500	+17.437%	10	500	+44.565%
2026-06-22	119.0000	119.0000	119.0000	119.0000	-1.629%	1	490	+69.773%
2026-06-15	120.9700	120.9700	120.9700	120.9700	-5.278%	1	489	+67.008%
2026-06-12	134.9000	134.9100	127.7100	127.7100	+24.099%	5	489	+58.194%
2026-05-28	102.9100	102.9100	102.9100	102.9100	-1.427%	2	489	+96.317%
2026-05-13	109.2500	109.2500	104.4000	104.4000	+1.754%	6	489	+93.515%
2026-05-11	116.7500	116.7500	102.6000	102.6000	-8.434%	3	489	+96.910%
2026-05-08	112.0500	112.0500	112.0500	112.0500	-23.043%	20	495	+80.303%
2026-04-30	145.6000	145.6000	145.6000	145.6000	-15.741%	20	495	+38.757%
2026-04-07	176.8500	176.8500	172.8000	172.8000	+8.203%	8	475	+16.916%
2026-04-02	154.0500	159.7000	154.0500	159.7000	+11.992%	11	469	+26.506%
2026-04-01	144.2000	144.3000	142.1000	142.6000	-7.941%	6	469	+41.676%
2026-03-31	155.8500	156.8000	154.9000	154.9000	-6.461%	31	469	+30.426%
2026-03-30	157.1000	165.8500	156.8000	165.6000	+4.053%	63	438	+21.999%
2026-03-27	156.8500	160.5500	155.3500	159.1500	+11.802%	93	379	+26.943%
2026-03-24	143.3000	143.3000	141.9000	142.3500	+4.400%	16	298	+41.925%
2026-03-16	136.3500	136.3500	136.3500	136.3500	+1.754%	1	293	+48.170%
2026-03-10	133.3000	134.0500	133.3000	134.0000	-8.868%	3	293	+50.769%
2026-03-09	147.0000	147.0400	147.0000	147.0400	+11.057%	5	292	+37.398%
2026-03-05	132.4000	132.4000	132.4000	132.4000	-1.926%	15	297	+52.591%
2026-03-04	135.0000	135.0000	135.0000	135.0000	+1.086%	1	297	+49.652%
2026-02-26	133.2500	133.5500	133.1500	133.5500	-4.675%	251	296	+51.277%
2026-02-23	135.7000	140.1000	135.7000	140.1000	+9.796%	11	506	+44.204%
2026-02-09	131.0000	131.0000	127.6000	127.6000	+0.039%	207	517	+58.331%
2026-02-03	127.5500	127.5500	127.5500	127.5500	+0.950%	5	628	+58.393%
2026-01-30	126.3500	126.3500	126.3500	126.3500	-2.115%	1	623	+59.897%
2026-01-29	129.0800	129.0800	129.0800	129.0800	+1.638%	10	623	+56.515%
2026-01-21	127.0000	127.0000	127.0000	127.0000	-0.859%	1	623	+59.079%
2026-01-20	128.1000	128.1000	128.1000	128.1000	+3.599%	1	624	+57.713%
2026-01-16	119.2500	123.6500	119.2000	123.6500	+4.214%	451	304	+63.389%
2026-01-13	118.6500	118.6500	118.6500	118.6500	+0.508%	1	304	+70.274%
2026-01-12	119.0500	119.0500	117.5500	118.0500	-3.892%	7	303	+71.139%
2026-01-09	122.8300	122.8300	122.8300	122.8300	-3.207%	1	296	+64.479%
2026-01-07	128.1000	128.1000	126.9000	126.9000	-1.613%	3	296	+59.204%
2026-01-06	124.9500	130.7500	124.9500	128.9800	+8.752%	8	296	+56.637%
2026-01-05	120.7500	120.7500	118.6000	118.6000	-6.673%	8	290	+70.346%
2026-01-02	120.7700	127.0800	120.7700	127.0800	+5.408%	15	290	+58.979%
2025-12-31	120.5600	120.5600	120.5600	120.5600	-0.025%	2	280	+67.576%
2025-12-30	120.5900	120.5900	120.5900	120.5900	+3.024%	2	280	+67.535%
2025-12-29	115.9000	117.0500	115.5000	117.0500	+4.509%	9	278	+72.601%
2025-12-26	112.0000	112.0000	112.0000	112.0000	+2.517%	2	276	+80.384%
2025-12-24	109.2500	109.2500	109.2500	109.2500	+0.831%	5	273	+84.924%
2025-12-23	109.1500	109.1500	108.0000	108.3500	-0.914%	6	273	+86.461%
2025-12-22	107.8800	109.3500	107.1500	109.3500	-2.714%	38	271	+84.755%
2025-12-19	112.0000	112.4000	112.0000	112.4000	+1.079%	4	240	+79.742%
2025-12-18	111.4000	111.4000	111.2000	111.2000	-5.038%	2	239	+81.682%
2025-12-17	111.2000	117.1000	111.2000	117.1000	+1.826%	11	238	+72.528%
2025-12-16	115.0000	115.0000	115.0000	115.0000	-1.751%	1	231	+75.678%
2025-12-15	117.0500	117.0500	117.0500	117.0500	-8.412%	2	231	+72.601%
2025-12-10	127.8000	127.8000	127.8000	127.8000	-1.465%	1	230	+58.083%
2025-12-09	129.6500	129.7000	129.6500	129.7000	-0.575%	2	230	+55.767%
2025-12-08	130.4500	130.4500	130.4500	130.4500	+4.990%	2	229	+54.872%
2025-12-05	126.0000	126.0000	124.2500	124.2500	-2.165%	13	229	+62.600%
2025-12-04	128.5000	128.5000	127.0000	127.0000	-1.550%	16	230	+59.079%
2025-12-03	132.0000	132.0000	129.0000	129.0000	-11.614%	6	233	+56.612%
2025-11-24	145.9500	145.9500	145.9500	145.9500	-6.682%	1	230	+38.424%
2025-11-20	148.7000	156.4000	148.7000	156.4000	+1.889%	12	230	+29.175%
2025-11-19	153.5000	153.5000	153.5000	153.5000	-5.828%	5	240	+31.616%
2025-11-14	163.0000	163.0000	163.0000	163.0000	+13.986%	1	245	+23.945%
2025-11-10	143.0000	143.0000	143.0000	143.0000	-1.413%	1	245	+41.280%
2025-11-06	143.0000	145.2500	143.0000	145.0500	+5.109%	4	246	+39.283%
2025-11-05	138.0000	138.0000	138.0000	138.0000	-1.075%	1	246	+46.399%
2025-11-04	136.7500	139.5000	136.7500	139.5000	+8.140%	2	246	+44.824%
2025-11-03	129.0000	129.0000	129.0000	129.0000	-6.522%	1	247	+56.612%
2025-10-30	138.0000	138.0000	138.0000	138.0000	+6.154%	1	247	+46.399%
2025-10-28	130.0000	130.0000	130.0000	130.0000	-4.412%	2	247	+55.408%
2025-10-23	147.7300	147.7300	136.0000	136.0000	-2.053%	4	247	+48.551%
2025-10-22	138.8500	138.8500	138.8500	138.8500	+0.982%	1	247	+45.502%
2025-10-21	137.5000	137.5000	137.5000	137.5000	-4.195%	1	246	+46.931%
2025-10-14	143.5200	143.5200	143.5200	143.5200	+3.460%	2	246	+40.768%
2025-10-06	140.1500	140.1500	138.7200	138.7200	+2.550%	2	244	+45.639%
2025-10-01	135.2600	135.2700	135.2600	135.2700	-4.301%	2	243	+49.353%
2025-09-30	141.0000	141.3500	141.0000	141.3500	-1.731%	16	243	+42.929%
2025-09-26	149.1000	149.1000	143.8400	143.8400	-4.011%	5	243	+40.455%
2025-09-23	149.8500	149.8500	149.8500	149.8500	+2.182%	4	243	+34.821%
2025-09-22	146.6500	146.6500	146.6500	146.6500	-2.005%	2	243	+37.763%
2025-09-18	149.6500	149.6500	149.6500	149.6500	-2.686%	1	243	+35.002%
2025-09-16	153.7800	153.7800	153.7800	153.7800	-3.125%	1	243	+31.376%
2025-09-15	155.2000	160.1100	155.2000	158.7400	-5.060%	7	243	+27.271%
2025-09-12	167.2000	167.2000	167.2000	167.2000	-12.000%	15	239	+20.831%
2025-09-05	190.0000	190.0000	190.0000	190.0000	-9.931%	1	239	+6.332%
2025-08-20	210.9500	210.9500	210.9500	210.9500	+6.946%	1	239	-4.228%
2025-08-11	197.0100	197.2500	196.0000	197.2500	-11.081%	41	239	+2.423%
2025-07-24	221.8300	221.8300	221.8300	221.8300	+2.628%	19	245	-8.926%
2025-06-30	213.4500	216.1500	213.4500	216.1500	+0.488%	18	250	-6.533%
2025-06-27	215.1000	215.1000	215.1000	215.1000	0.000%	9	249	-6.076%
2025-06-13	215.1000	215.1000	215.1000	215.1000	+1.678%	2	240	-6.076%
2025-05-23	211.5500	211.5500	211.5500	211.5500	+2.247%	2	238	-4.500%
2025-05-20	206.9000	206.9000	206.9000	206.9000	-0.395%	10	238	-2.354%
2025-05-16	207.4400	207.7200	207.4400	207.7200	-0.508%	4	238	-2.739%
2025-05-14	208.6500	208.7800	208.6500	208.7800	-6.473%	2	238	-3.233%
2025-05-12	223.2200	223.2300	223.2200	223.2300	-15.395%	2	238	-9.497%
2025-04-24	263.8500	263.8500	263.8500	263.8500	-0.302%	2	239	-23.430%
2025-04-23	266.8000	266.8000	264.6500	264.6500	-3.613%	7	239	-23.661%
2025-03-21	274.5700	274.5700	274.5700	274.5700	-4.268%	6	245	-26.419%
2025-03-19	286.8100	286.8100	286.8100	286.8100	+3.766%	2	244	-29.560%
2025-03-17	276.4000	276.4000	276.4000	276.4000	-5.216%	40	243	-26.907%
2025-03-11	285.9100	291.6100	285.9100	291.6100	-1.206%	24	240	-30.719%
2025-03-10	282.3800	295.1700	282.3800	295.1700	+27.250%	24	246	-31.555%
2025-02-25	231.9600	231.9600	231.9600	231.9600	+16.446%	1	233	-12.903%
2025-02-18	199.2000	199.2000	199.2000	199.2000	+1.633%	7	233	+1.421%
2025-02-10	196.0000	196.0000	196.0000	196.0000	+1.633%	1	233	+3.077%
2025-02-06	192.8500	192.8500	192.8500	192.8500	+3.184%	3	232	+4.760%
2025-02-04	187.0000	187.0000	186.9000	186.9000	+7.817%	31	229	+8.095%
2025-01-31	173.3500	173.3500	173.3500	173.3500	-6.570%	2	198	+16.545%
2025-01-27	185.5400	185.5400	185.5400	185.5400	+4.736%	1	199	+8.888%
2025-01-23	177.2000	177.2000	177.1500	177.1500	+2.666%	2	199	+14.045%
2025-01-22	172.5500	172.5500	172.5500	172.5500	+1.962%	1	199	+17.085%
2025-01-17	169.7500	169.8000	169.2300	169.2300	-4.363%	94	209	+19.382%
2025-01-16	177.0000	177.0000	176.9500	176.9500	-1.912%	2	209	+14.173%
2025-01-14	180.4500	180.4500	180.4000	180.4000	-2.249%	2	209	+11.990%
2025-01-13	188.6000	188.6000	184.5500	184.5500	-0.780%	12	208	+9.472%
2025-01-03	186.0000	186.0000	186.0000	186.0000	-2.439%	8	206	+8.618%
2025-01-02	190.6500	190.6500	190.6500	190.6500	+6.645%	2	206	+5.969%
2024-12-31	175.9100	178.7700	175.9100	178.7700	+1.286%	3	206	+13.011%
2024-12-30	176.7000	176.7000	176.4900	176.5000	+1.262%	30	206	+14.465%
2024-12-27	174.6000	174.6000	174.3000	174.3000	+4.905%	10	205	+15.909%
2024-12-26	165.5000	166.1500	165.5000	166.1500	-1.101%	3	202	+21.595%
2024-12-24	167.0000	168.0000	167.0000	168.0000	-3.614%	5	203	+20.256%
2024-12-19	171.2500	174.3000	171.2500	174.3000	+9.348%	3	203	+15.909%
2024-12-18	160.7500	160.7500	156.3500	159.4000	-2.209%	4	203	+26.744%
2024-12-17	162.0000	163.0000	162.0000	163.0000	-1.837%	2	201	+23.945%
2024-12-16	172.9600	172.9600	166.0500	166.0500	-6.923%	40	199	+21.668%
2024-12-13	178.4000	178.4000	178.4000	178.4000	-1.344%	28	166	+13.246%
2024-12-12	177.6000	181.1500	177.6000	180.8300	+0.825%	45	166	+11.724%
2024-12-11	182.3600	182.3600	179.3500	179.3500	-3.627%	6	145	+12.646%
2024-12-10	185.3000	186.3000	185.2500	186.1000	-3.450%	30	144	+8.560%
2024-12-09	192.7500	192.7500	192.7500	192.7500	-4.565%	2	143	+4.815%
2024-12-02	200.7000	201.9700	200.7000	201.9700	-2.992%	40	143	+0.030%
2024-11-29	208.9500	208.9500	208.2000	208.2000	-1.083%	4	128	-2.963%
2024-11-22	210.3000	210.7500	210.3000	210.4800	-1.874%	24	128	-4.015%
2024-11-20	214.6500	214.6500	214.5000	214.5000	+0.610%	2	118	-5.814%
2024-11-19	212.9000	213.2000	212.9000	213.2000	-0.141%	2	117	-5.239%
2024-11-13	213.5500	213.5500	213.5000	213.5000	+0.282%	50	116	-5.372%
2024-11-12	208.0000	216.5500	208.0000	212.9000	-27.649%	128	66	-5.106%
2024-07-24	294.2600	294.2600	294.2600	294.2600	+12.657%	1	21	-31.343%
2024-07-11	257.2500	261.5000	256.9000	261.2000	0.000%	38	20	-22.653%