Dark

TSLA20261218P530
TSLA Dec 18 2026 530.00 Put (TSLA261218P00530000)
option OPRA

EOD

Sep 21, 2026

155.85-7.022%(-11.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	155.6000	155.8500	155.6000	155.8500	-7.022%	2	552	0.000%
2026-09-18	167.6200	167.6200	167.6200	167.6200	-1.197%	3	551	-7.022%
2026-09-04	175.9000	175.9000	169.6500	169.6500	-1.424%	2	547	-8.134%
2026-09-01	172.1000	172.1000	172.1000	172.1000	-3.892%	10	537	-9.442%
2026-08-28	179.0700	179.0700	179.0700	179.0700	-11.605%	1	536	-12.967%
2026-08-12	202.5800	202.5800	202.5800	202.5800	+0.891%	2	536	-23.067%
2026-08-10	200.7900	200.7900	200.7900	200.7900	-1.477%	2	536	-22.382%
2026-08-07	203.8000	203.8000	203.8000	203.8000	-9.087%	1	536	-23.528%
2026-07-30	224.1700	224.1700	224.1700	224.1700	+2.151%	11	537	-30.477%
2026-07-24	212.8100	220.0000	212.8100	219.4500	+4.500%	7	751	-28.982%
2026-07-23	203.2500	210.0000	203.2500	210.0000	+49.839%	18	757	-25.786%
2026-06-29	140.1500	140.1500	140.1500	140.1500	-8.982%	15	902	+11.202%
2026-06-24	154.4500	154.4500	153.9800	153.9800	+13.312%	201	900	+1.214%
2026-06-15	135.8900	135.8900	135.8900	135.8900	-5.376%	1	722	+14.688%
2026-06-12	143.6100	143.6100	143.6100	143.6100	-10.103%	5	722	+8.523%
2026-06-10	159.7500	159.7500	159.7500	159.7500	+11.015%	10	722	-2.441%
2026-06-09	143.3100	143.9000	143.3100	143.9000	+4.049%	5	712	+8.304%
2026-05-18	138.3500	138.3700	138.3000	138.3000	+15.087%	75	707	+12.690%
2026-05-11	120.1700	120.1700	120.1700	120.1700	-17.181%	1	714	+29.691%
2026-05-06	145.1500	145.1500	145.1000	145.1000	-12.342%	20	715	+7.409%
2026-04-29	165.5300	165.5300	165.5300	165.5300	+2.814%	2	720	-5.848%
2026-04-28	161.0000	161.0000	161.0000	161.0000	-2.098%	1	720	-3.199%
2026-04-24	164.4500	164.4500	164.4500	164.4500	-1.468%	11	720	-5.230%
2026-04-23	166.9000	166.9000	166.9000	166.9000	+9.479%	8	720	-6.621%
2026-04-20	150.2000	152.5000	149.6000	152.4500	-17.326%	99	728	+2.230%
2026-04-13	184.3500	184.4000	184.3500	184.4000	-3.682%	26	795	-15.483%
2026-04-08	191.7000	191.7000	191.4500	191.4500	+0.710%	47	769	-18.595%
2026-04-07	191.2000	191.5000	190.1000	190.1000	+8.011%	41	815	-18.017%
2026-04-02	171.2000	177.4500	168.8500	176.0000	+11.132%	110	752	-11.449%
2026-04-01	164.1500	164.1500	158.0500	158.3700	-4.768%	20	752	-1.591%
2026-03-31	173.4500	173.4500	166.1000	166.3000	-8.927%	73	741	-6.284%
2026-03-30	173.1000	182.6500	172.9500	182.6000	+3.721%	80	676	-14.650%
2026-03-27	173.6400	177.9500	173.0000	176.0500	+5.609%	96	605	-11.474%
2026-03-26	166.7000	166.7500	166.7000	166.7000	+10.720%	25	512	-6.509%
2026-03-25	150.5600	150.5600	150.5600	150.5600	-6.222%	1	535	+3.514%
2026-03-24	159.6500	160.5500	157.9500	160.5500	-0.143%	27	536	-2.927%
2026-03-19	160.9700	160.9700	160.2000	160.7800	+7.401%	7	509	-3.066%
2026-03-10	148.2100	149.8000	148.2100	149.7000	-0.167%	8	509	+4.108%
2026-03-04	149.9500	149.9500	149.9500	149.9500	-4.369%	1	509	+3.935%
2026-03-03	156.8000	156.8000	156.8000	156.8000	+6.025%	1	508	-0.606%
2026-02-24	150.5900	150.9100	147.8900	147.8900	-4.427%	7	508	+5.382%
2026-02-23	154.7400	154.7400	154.7400	154.7400	+4.823%	2	505	+0.717%
2026-02-19	147.6200	147.6200	147.6200	147.6200	+2.223%	15	507	+5.575%
2026-02-18	147.5000	147.5000	144.3500	144.4100	-2.327%	47	510	+7.922%
2026-02-13	147.5900	147.8500	147.5900	147.8500	+0.442%	2	522	+5.411%
2026-02-12	147.2000	147.2000	147.2000	147.2000	-0.122%	11	522	+5.876%
2026-02-09	147.4000	147.4000	147.3800	147.3800	-1.596%	2	522	+5.747%
2026-02-06	149.7700	149.7700	149.7700	149.7700	-8.077%	1	522	+4.060%
2026-02-05	162.9300	162.9300	162.9300	162.9300	+12.778%	1	523	-4.345%
2026-02-02	145.0800	145.0800	144.4700	144.4700	+6.150%	3	523	+7.877%
2026-01-30	139.8000	140.5000	135.0700	136.1000	-5.486%	58	522	+14.511%
2026-01-29	142.0500	144.0000	141.7500	144.0000	+5.340%	3	473	+8.229%
2026-01-28	136.7000	136.7000	136.7000	136.7000	+4.671%	1	472	+14.009%
2026-01-23	130.6000	130.6000	130.6000	130.6000	-7.742%	1	471	+19.334%
2026-01-20	141.5200	141.5600	141.4900	141.5600	+2.202%	21	471	+10.095%
2026-01-14	137.3500	138.5500	137.3500	138.5100	+3.753%	4	484	+12.519%
2026-01-13	133.5000	133.5000	133.5000	133.5000	+2.181%	1	485	+16.742%
2026-01-12	133.4800	133.4800	130.6500	130.6500	-7.182%	21	484	+19.288%
2026-01-07	140.7600	140.7600	140.7600	140.7600	-2.433%	35	464	+10.720%
2026-01-06	144.0200	144.2700	144.0200	144.2700	+9.213%	36	464	+8.027%
2026-01-05	133.9500	133.9500	132.0500	132.1000	-5.744%	5	463	+17.979%
2026-01-02	140.6100	140.6100	140.1500	140.1500	+5.734%	2	460	+11.202%
2025-12-30	132.6500	132.7500	132.5000	132.5500	+3.774%	320	460	+17.578%
2025-12-29	127.7300	127.7300	127.7300	127.7300	+3.551%	1	343	+22.015%
2025-12-26	123.4000	123.4000	123.3500	123.3500	+1.024%	2	343	+26.348%
2025-12-24	123.2900	123.2900	122.1000	122.1000	+0.909%	2	339	+27.641%
2025-12-23	121.0000	121.0000	121.0000	121.0000	+1.629%	1	339	+28.802%
2025-12-22	119.7500	120.0100	119.0600	119.0600	-6.671%	3	339	+30.900%
2025-12-19	127.0800	127.5700	127.0800	127.5700	-0.024%	2	337	+22.168%
2025-12-18	127.6000	127.6000	127.6000	127.6000	-0.546%	1	337	+22.139%
2025-12-17	128.3000	128.3000	128.3000	128.3000	+2.722%	1	337	+21.473%
2025-12-16	133.8000	133.8000	124.9000	124.9000	-2.764%	2	336	+24.780%
2025-12-15	129.5000	130.9600	128.4500	128.4500	-6.650%	7	337	+21.331%
2025-12-10	140.5500	140.5500	137.6000	137.6000	-1.014%	3	335	+13.263%
2025-12-05	139.0100	139.0100	139.0100	139.0100	-4.755%	1	335	+12.114%
2025-12-03	147.5000	147.6000	145.9500	145.9500	-4.106%	22	335	+6.783%
2025-11-28	152.2000	152.2000	152.2000	152.2000	-3.014%	1	319	+2.398%
2025-11-26	156.8000	156.9300	156.8000	156.9300	-0.203%	30	289	-0.688%
2025-11-20	159.1500	159.1500	157.2500	157.2500	-8.202%	2	289	-0.890%
2025-11-14	179.3500	179.3500	171.3000	171.3000	+0.883%	3	288	-9.019%
2025-11-13	160.4000	169.8000	160.4000	169.8000	+5.328%	3	289	-8.216%
2025-11-07	158.9000	161.2100	158.9000	161.2100	+10.116%	2	288	-3.325%
2025-11-05	146.6500	146.6500	146.4000	146.4000	-0.510%	2	288	+6.455%
2025-11-04	150.3000	150.3000	147.1500	147.1500	+3.408%	3	289	+5.912%
2025-11-03	142.3000	142.3000	142.3000	142.3000	-5.849%	1	289	+9.522%
2025-10-24	151.1400	151.1400	151.1400	151.1400	+1.709%	1	289	+3.116%
2025-10-23	164.7000	164.7000	148.5000	148.6000	-3.255%	58	289	+4.879%
2025-10-22	152.6000	153.6000	152.5000	153.6000	-2.569%	152	247	+1.465%
2025-10-17	160.6500	160.6500	157.6500	157.6500	-5.571%	2	137	-1.142%
2025-10-10	165.5000	166.9500	165.5000	166.9500	+7.849%	4	138	-6.649%
2025-10-06	154.8000	154.8000	154.8000	154.8000	-3.527%	1	141	+0.678%
2025-10-03	154.0000	160.5500	154.0000	160.4600	+8.919%	4	141	-2.873%
2025-10-02	147.3500	147.3500	147.3200	147.3200	-0.156%	4	139	+5.790%
2025-10-01	147.5500	147.5500	147.5500	147.5500	-4.560%	3	139	+5.625%
2025-09-30	154.6000	154.6000	154.6000	154.6000	-4.065%	3	139	+0.809%
2025-09-26	161.9500	161.9500	161.1500	161.1500	-1.738%	3	136	-3.289%
2025-09-25	164.0000	164.0000	164.0000	164.0000	-26.916%	2	138	-4.970%
2025-06-02	225.2000	225.2000	224.4000	224.4000	+0.313%	20	138	-30.548%
2025-05-16	223.5200	223.7000	223.5200	223.7000	-1.227%	4	138	-30.331%
2025-05-15	226.1700	226.5300	226.1700	226.4800	+0.770%	4	138	-31.186%
2025-05-14	224.5700	224.7500	224.5700	224.7500	-5.951%	2	138	-30.656%
2025-05-12	239.5100	239.5100	238.9700	238.9700	-10.498%	2	138	-34.783%
2025-04-25	267.1500	267.1500	267.0000	267.0000	-4.796%	4	137	-41.629%
2025-04-23	280.4500	280.4500	280.4500	280.4500	-5.493%	2	136	-44.429%
2025-04-04	293.2000	303.9000	293.2000	296.7500	+8.759%	28	136	-47.481%
2025-03-24	272.8500	272.8500	272.8500	272.8500	-7.596%	12	122	-42.881%
2025-03-17	295.2800	295.2800	295.2800	295.2800	+1.821%	12	122	-47.220%
2025-03-14	290.0000	290.0000	290.0000	290.0000	-4.078%	24	122	-46.259%
2025-03-13	302.3300	302.3300	302.3300	302.3300	+3.431%	12	122	-48.450%
2025-03-12	293.8600	293.8600	291.2000	292.3000	+0.106%	36	122	-46.681%
2025-03-10	292.1000	292.1000	291.9900	291.9900	+5.431%	12	116	-46.625%
2025-03-06	276.9500	276.9500	276.9500	276.9500	+2.585%	12	108	-43.726%
2025-03-05	269.9700	269.9700	269.9700	269.9700	-2.629%	12	108	-42.271%
2025-03-04	275.5800	277.2600	275.5800	277.2600	+7.394%	13	108	-43.789%
2025-02-28	264.1000	264.1000	258.1700	258.1700	-2.208%	34	108	-39.633%
2025-02-27	264.0000	264.0000	264.0000	264.0000	+4.525%	1	109	-40.966%
2025-02-26	245.6300	252.5700	245.6300	252.5700	+5.054%	24	109	-38.294%
2025-02-25	240.4200	240.4200	240.4200	240.4200	+13.835%	12	109	-35.176%
2025-02-19	211.3100	211.3500	211.2000	211.2000	-9.005%	4	109	-26.207%
2025-02-11	232.1000	232.1000	232.1000	232.1000	+14.901%	1	108	-32.852%
2025-02-04	200.3000	202.0000	200.0000	202.0000	-0.493%	6	108	-22.847%
2025-02-03	203.0000	203.0000	203.0000	203.0000	+6.061%	1	107	-23.227%
2025-01-23	191.5500	191.5500	191.4000	191.4000	+4.505%	2	106	-18.574%
2025-01-17	183.1000	183.1500	183.0000	183.1500	-4.300%	16	102	-14.906%
2025-01-14	190.5700	191.3800	190.5700	191.3800	-4.262%	4	102	-18.565%
2025-01-13	199.5500	200.1000	199.4500	199.9000	-1.255%	4	101	-22.036%
2025-01-03	202.4400	202.4400	202.4400	202.4400	-2.415%	24	100	-23.014%
2025-01-02	203.2600	207.7200	203.2600	207.4500	+6.058%	17	100	-24.873%
2024-12-31	192.0000	195.9000	192.0000	195.6000	+3.602%	24	89	-20.322%
2024-12-27	188.7500	188.8000	188.7500	188.8000	-0.762%	4	89	-17.452%
2024-12-19	190.4500	190.4500	190.2500	190.2500	+10.998%	7	88	-18.081%
2024-12-18	173.1500	173.7400	171.4000	171.4000	-6.231%	14	94	-9.072%
2024-12-16	183.3400	183.3400	182.7900	182.7900	-3.485%	4	84	-14.738%
2024-12-13	191.1900	191.2000	189.3900	189.3900	-2.627%	52	84	-17.709%
2024-12-11	194.6000	194.6000	194.5000	194.5000	-5.848%	20	71	-19.871%
2024-12-09	206.5800	206.5800	206.5800	206.5800	-4.890%	1	62	-24.557%
2024-12-02	217.2000	217.2000	217.2000	217.2000	-3.079%	1	61	-28.246%
2024-11-29	226.6300	226.6300	224.1000	224.1000	-1.947%	4	61	-30.455%
2024-11-27	228.5500	228.5500	228.5500	228.5500	+0.661%	1	60	-31.809%
2024-11-21	227.2500	227.4500	227.0500	227.0500	-1.411%	4	60	-31.359%
2024-11-20	230.2000	230.3000	230.2000	230.3000	-3.519%	2	60	-32.327%
2024-11-14	238.7000	238.7000	238.7000	238.7000	+2.315%	1	60	-34.709%
2024-11-13	230.4000	233.3000	230.4000	233.3000	+3.002%	2	60	-33.198%
2024-11-12	225.7500	226.9500	225.7500	226.5000	-23.531%	38	61	-31.192%
2024-10-10	296.2000	296.2000	296.2000	296.2000	+3.839%	9	61	-47.384%
2024-09-25	285.2500	285.2500	285.2500	285.2500	-8.877%	49	52	-45.364%
2024-08-23	312.8200	313.0400	312.8200	313.0400	-1.646%	4	13	-50.214%
2024-08-15	318.2800	318.2800	318.2800	318.2800	-2.233%	1	12	-51.034%
2024-08-13	324.6500	325.5500	324.6500	325.5500	-1.557%	3	12	-52.127%
2024-08-08	332.1000	332.1000	330.7000	330.7000	+5.966%	2	10	-52.873%
2024-07-24	311.5000	312.0800	311.5000	312.0800	+9.706%	2	147	-50.061%
2024-07-16	284.4700	284.4700	284.4700	284.4700	-1.704%	1	145	-45.214%
2024-07-12	292.3000	292.8000	289.4000	289.4000	-1.009%	6	144	-46.147%
2024-07-11	274.9000	292.7500	274.4000	292.3500	+5.561%	48	143	-46.691%
2024-07-10	280.3000	280.5500	276.9500	276.9500	0.000%	114	111	-43.726%