Dark

TSLA20261218P520
TSLA Dec 18 2026 520.00 Put (TSLA261218P00520000)
option OPRA

EOD

Sep 23, 2026

137.70-5.943%(-8.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	136.5000	137.7000	136.5000	137.7000	-5.943%	2	548	0.000%
2026-09-21	146.1800	146.4000	146.1800	146.4000	-15.751%	2	546	-5.943%
2026-08-14	173.6200	173.7700	173.6200	173.7700	-9.819%	6	545	-20.757%
2026-08-07	189.8000	192.6900	188.8800	192.6900	-10.139%	6	545	-28.538%
2026-07-30	214.4300	214.4300	214.4300	214.4300	+1.089%	1	545	-35.783%
2026-07-27	214.1600	214.1600	212.1200	212.1200	+6.722%	8	618	-35.084%
2026-07-23	186.5700	198.7600	186.5700	198.7600	+44.922%	6	645	-30.720%
2026-07-15	137.1500	137.1500	137.1500	137.1500	+0.631%	1	648	+0.401%
2026-07-13	136.2900	136.2900	136.2900	136.2900	+8.029%	1	648	+1.035%
2026-07-09	126.1600	126.1600	126.1600	126.1600	+6.392%	3	647	+9.147%
2026-07-06	118.5800	118.5800	118.5800	118.5800	+6.426%	1	650	+16.124%
2026-07-01	109.1300	111.4200	108.9200	111.4200	-10.571%	5	651	+23.586%
2026-06-29	124.5900	124.5900	124.5900	124.5900	-14.996%	10	651	+10.523%
2026-06-11	146.3500	146.5700	146.3500	146.5700	+35.337%	21	651	-6.052%
2026-05-14	112.6900	112.6900	108.3000	108.3000	-1.447%	10	632	+27.147%
2026-05-11	121.5000	122.3000	109.8900	109.8900	-8.425%	4	634	+25.307%
2026-05-08	118.4600	120.0000	118.4600	120.0000	-24.457%	6	631	+14.750%
2026-04-27	158.8500	158.8500	158.8500	158.8500	+2.982%	1	630	-13.314%
2026-04-24	154.5000	155.7400	154.2500	154.2500	-1.331%	75	630	-10.729%
2026-04-23	156.3300	156.3300	156.3300	156.3300	+14.368%	3	645	-11.917%
2026-04-17	136.6500	136.6900	136.6500	136.6900	-14.654%	13	642	+0.739%
2026-04-15	160.1600	160.1600	160.1600	160.1600	-4.610%	1	642	-14.023%
2026-04-02	162.5500	167.9000	162.5500	167.9000	+10.606%	34	609	-17.987%
2026-04-01	150.4200	153.2000	150.4200	151.8000	-8.084%	25	609	-9.289%
2026-03-31	164.7500	165.1500	164.7500	165.1500	-3.983%	6	604	-16.621%
2026-03-30	164.7500	174.8000	164.7500	172.0000	+12.861%	355	599	-19.942%
2026-03-26	152.4000	152.4000	152.4000	152.4000	+3.744%	2	270	-9.646%
2026-03-25	146.9000	146.9000	146.9000	146.9000	-3.482%	1	268	-6.263%
2026-03-23	154.1000	154.7500	150.9500	152.2000	+7.168%	33	267	-9.527%
2026-03-17	141.8500	142.0200	141.8500	142.0200	-3.754%	32	243	-3.042%
2026-03-13	147.5600	147.5600	147.5600	147.5600	+6.811%	30	241	-6.682%
2026-03-11	138.1500	138.1500	138.1500	138.1500	-3.351%	30	241	-0.326%
2026-02-24	142.9400	142.9400	142.9400	142.9400	+3.280%	1	241	-3.666%
2026-02-18	138.4000	138.4000	138.4000	138.4000	-9.186%	20	241	-0.506%
2026-02-05	157.4000	157.4000	152.2000	152.4000	+16.070%	66	241	-9.646%
2026-01-30	131.1000	131.3000	131.1000	131.3000	-2.161%	13	241	+4.874%
2026-01-29	132.3200	134.6800	132.3200	134.2000	+7.991%	4	256	+2.608%
2026-01-23	124.2700	124.2700	124.2700	124.2700	-0.353%	1	258	+10.807%
2026-01-22	124.7100	124.7100	124.7100	124.7100	-1.842%	1	258	+10.416%
2026-01-16	127.2000	127.2000	127.0500	127.0500	-7.687%	2	257	+8.383%
2026-01-06	137.8000	137.8000	136.8800	137.6300	+9.797%	4	257	+0.051%
2026-01-05	127.5000	127.5000	125.3500	125.3500	-6.105%	36	257	+9.852%
2026-01-02	128.0100	133.5000	128.0100	133.5000	+4.542%	14	268	+3.146%
2025-12-31	127.6000	127.7000	127.6000	127.7000	+4.801%	5	253	+7.831%
2025-12-29	121.8500	121.8500	121.8500	121.8500	+5.315%	1	253	+13.008%
2025-12-24	115.6500	115.7000	115.6500	115.7000	+1.687%	4	249	+19.015%
2025-12-22	113.7800	113.7800	113.7800	113.7800	-3.829%	1	249	+21.023%
2025-12-19	118.3100	118.3100	118.3100	118.3100	-2.264%	2	250	+16.389%
2025-12-18	120.8300	121.0500	120.8300	121.0500	-0.973%	2	252	+13.755%
2025-12-16	126.0900	126.0900	122.2400	122.2400	-11.130%	2	250	+12.647%
2025-12-11	137.6500	137.6500	137.5500	137.5500	+4.008%	3	248	+0.109%
2025-12-05	132.6000	132.6000	132.2500	132.2500	-2.362%	2	248	+4.121%
2025-12-04	134.6500	135.5500	134.3000	135.4500	-9.337%	30	247	+1.661%
2025-11-12	149.4000	149.4000	149.4000	149.4000	-3.799%	1	247	-7.831%
2025-11-07	155.3000	155.3000	155.3000	155.3000	+3.533%	3	246	-11.333%
2025-11-06	152.0500	152.0500	150.0000	150.0000	+9.890%	3	246	-8.200%
2025-10-28	136.5000	136.5000	136.5000	136.5000	-3.961%	2	246	+0.879%
2025-10-23	142.1300	142.1300	142.1300	142.1300	-1.347%	1	244	-3.117%
2025-10-20	144.0700	144.0700	144.0700	144.0700	-3.722%	1	244	-4.421%
2025-10-15	149.6400	149.6400	149.6400	149.6400	-4.353%	1	244	-7.979%
2025-10-14	156.4500	156.4500	156.4500	156.4500	+4.023%	5	244	-11.985%
2025-10-13	150.4000	150.4000	150.4000	150.4000	+0.267%	1	244	-8.444%
2025-10-10	150.0000	150.0000	150.0000	150.0000	+0.334%	1	244	-8.200%
2025-10-09	149.5000	149.5000	149.5000	149.5000	-0.697%	1	243	-7.893%
2025-10-02	136.8500	150.5500	136.8500	150.5500	+7.077%	2	242	-8.535%
2025-10-01	147.7500	147.7500	140.6000	140.6000	-4.646%	5	243	-2.063%
2025-09-30	147.4500	147.4500	147.4500	147.4500	-0.787%	4	243	-6.612%
2025-09-24	151.0500	151.0500	148.6200	148.6200	-5.907%	80	239	-7.348%
2025-09-17	157.9500	157.9500	157.9500	157.9500	-1.955%	9	184	-12.821%
2025-09-15	161.1500	161.1500	161.0500	161.1000	-7.838%	32	189	-14.525%
2025-09-12	174.8000	174.8000	174.8000	174.8000	-6.863%	5	173	-21.224%
2025-09-11	187.7000	187.7000	187.6800	187.6800	-5.308%	21	178	-26.630%
2025-09-05	198.2000	198.2000	198.2000	198.2000	-3.458%	1	178	-30.525%
2025-08-22	205.3000	205.3000	205.3000	205.3000	-10.952%	1	179	-32.927%
2025-07-24	230.5500	230.5500	230.5500	230.5500	-2.906%	19	178	-40.273%
2025-07-09	237.4500	237.4500	237.4500	237.4500	+0.700%	2	170	-42.009%
2025-07-08	235.8000	235.8000	235.8000	235.8000	+5.669%	10	172	-41.603%
2025-06-27	227.1500	227.1500	223.1500	223.1500	+0.709%	18	172	-38.293%
2025-06-26	221.5800	221.5800	221.5800	221.5800	+5.994%	10	172	-37.855%
2025-05-27	209.0500	209.0500	209.0500	209.0500	-2.804%	30	172	-34.131%
2025-05-16	215.4500	215.6000	215.0600	215.0800	-1.579%	8	202	-35.977%
2025-05-15	218.1600	218.5300	218.1600	218.5300	+0.854%	8	200	-36.988%
2025-05-14	215.6700	217.6400	215.6700	216.6800	-1.844%	12	196	-36.450%
2025-05-13	220.7500	220.7500	220.7500	220.7500	-14.135%	1	192	-37.622%
2025-04-29	257.3700	257.3700	257.0900	257.0900	-7.188%	2	191	-46.439%
2025-04-23	277.0000	277.0000	277.0000	277.0000	-4.631%	2	192	-50.289%
2025-04-22	290.1300	290.4500	290.1300	290.4500	-3.038%	2	192	-52.591%
2025-04-21	299.5000	299.5500	299.5000	299.5500	+5.904%	2	192	-54.031%
2025-04-11	282.8500	283.5000	282.8500	282.8500	-2.536%	26	192	-51.317%
2025-04-04	290.2100	290.2100	290.2100	290.2100	+8.029%	4	191	-52.552%
2025-04-03	268.6400	268.6400	268.6400	268.6400	-4.873%	1	191	-48.742%
2025-03-14	285.2000	285.2000	282.4000	282.4000	-2.453%	70	191	-51.239%
2025-03-13	289.4000	289.5500	289.4000	289.5000	+1.579%	3	155	-52.435%
2025-03-12	285.0000	285.0000	285.0000	285.0000	-5.221%	12	155	-51.684%
2025-03-11	300.7000	300.7000	300.7000	300.7000	-1.571%	12	167	-54.207%
2025-03-10	282.8500	305.5000	282.8500	305.5000	+46.312%	26	155	-54.926%
2025-02-13	208.8000	208.8000	208.8000	208.8000	+7.590%	1	145	-34.052%
2025-02-03	194.0700	194.0700	194.0700	194.0700	+4.727%	1	145	-29.046%
2025-01-31	185.3100	185.3100	185.3100	185.3100	+0.904%	2	146	-25.692%
2025-01-30	186.4000	186.4000	183.6500	183.6500	-3.722%	21	146	-25.020%
2025-01-27	190.7500	190.7500	190.7500	190.7500	+3.753%	8	146	-27.811%
2025-01-23	184.1000	184.1000	183.8500	183.8500	+4.490%	3	146	-25.102%
2025-01-17	177.8000	177.8000	175.9000	175.9500	-4.840%	16	148	-21.739%
2025-01-16	184.9000	184.9000	184.9000	184.9000	+0.391%	1	148	-25.527%
2025-01-14	183.9500	184.1800	183.9500	184.1800	-4.446%	2	148	-25.236%
2025-01-13	195.0000	195.0000	192.5500	192.7500	-1.482%	10	148	-28.560%
2025-01-07	192.5500	195.6500	192.5500	195.6500	-1.436%	3	146	-29.619%
2025-01-02	198.6000	198.7000	198.4000	198.5000	+6.784%	14	144	-30.630%
2024-12-31	185.8900	185.8900	185.8900	185.8900	+1.192%	1	138	-25.924%
2024-12-30	185.1500	185.1500	183.7000	183.7000	+1.801%	4	138	-25.041%
2024-12-27	181.4000	181.4000	180.4500	180.4500	+4.475%	14	140	-23.691%
2024-12-26	172.7200	172.7200	172.7200	172.7200	-0.191%	1	140	-20.276%
2024-12-24	176.0500	176.0500	173.0500	173.0500	-3.727%	10	137	-20.428%
2024-12-23	178.9000	179.7500	178.9000	179.7500	-0.139%	17	137	-23.394%
2024-12-20	180.0000	180.0000	180.0000	180.0000	-1.854%	26	136	-23.500%
2024-12-19	177.9500	183.4000	177.9500	183.4000	+1.731%	3	162	-24.918%
2024-12-18	180.2800	180.2800	180.2800	180.2800	+7.310%	1	161	-23.619%
2024-12-17	169.5500	169.5500	168.0000	168.0000	-5.213%	50	160	-18.036%
2024-12-16	179.4000	179.5600	177.2400	177.2400	-3.490%	8	132	-22.309%
2024-12-13	185.3500	185.3500	183.6500	183.6500	-1.791%	60	132	-25.020%
2024-12-12	187.8000	187.8000	187.0000	187.0000	+0.397%	28	133	-26.364%
2024-12-11	186.2600	186.2600	186.2600	186.2600	-6.683%	2	133	-26.071%
2024-12-09	199.4500	199.6000	199.4500	199.6000	-1.505%	2	131	-31.012%
2024-12-05	202.6500	202.6500	202.6500	202.6500	-2.619%	1	131	-32.050%
2024-12-02	208.3000	209.5800	208.1000	208.1000	-3.778%	41	132	-33.830%
2024-11-25	215.9500	216.2700	215.9500	216.2700	-0.625%	2	97	-36.330%
2024-11-22	217.6300	217.6300	217.6300	217.6300	-2.101%	20	97	-36.727%
2024-11-20	222.2500	222.3000	222.2500	222.3000	-2.178%	39	90	-38.057%
2024-11-15	226.5500	228.7000	226.5500	227.2500	+0.544%	8	85	-39.406%
2024-11-14	226.0200	226.0200	226.0200	226.0200	+2.041%	1	84	-39.076%
2024-11-13	218.7200	221.5500	218.7200	221.5000	-0.650%	54	83	-37.833%
2024-11-12	217.8500	222.9500	217.8000	222.9500	+3.433%	24	53	-38.237%
2024-11-11	215.0000	215.6000	214.9000	215.5500	-6.283%	56	41	-36.117%
2024-11-08	236.5500	236.5500	230.0000	230.0000	-26.996%	4	36	-40.130%
2024-08-13	315.0500	315.0500	315.0500	315.0500	-1.531%	1	36	-56.293%
2024-08-09	319.9500	319.9500	319.9500	319.9500	-0.837%	2	36	-56.962%
2024-08-08	326.3000	326.3000	322.6500	322.6500	+16.124%	2	35	-57.322%
2024-07-12	277.8500	277.8500	277.8500	277.8500	+3.290%	1	36	-50.441%
2024-07-11	266.0500	269.7500	265.6000	269.0000	0.000%	54	35	-48.810%