Dark

TSLA20261218P540
TSLA Dec 18 2026 540.00 Put (TSLA261218P00540000)
option OPRA

EOD

Jul 28, 2026

233.10+7.202%(+15.66)900

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	233.1000	233.1000	233.1000	233.1000	+7.202%	900	762	0.000%
2026-07-23	217.4400	217.4400	217.4400	217.4400	+35.900%	10	879	+7.202%
2026-06-26	160.0000	160.0000	160.0000	160.0000	-2.528%	5	891	+45.688%
2026-06-23	164.1500	164.1500	164.1500	164.1500	+13.387%	3	886	+42.004%
2026-06-15	144.7700	144.7700	144.7700	144.7700	-4.706%	7	893	+61.014%
2026-06-12	151.9200	151.9200	151.9200	151.9200	-9.226%	7	893	+53.436%
2026-06-10	163.7300	167.3600	163.7300	167.3600	+6.159%	26	893	+39.281%
2026-06-09	157.6500	157.6500	157.6500	157.6500	+18.534%	20	906	+47.859%
2026-05-26	133.0000	133.0000	133.0000	133.0000	-17.046%	1	906	+75.263%
2026-05-04	160.3300	160.3300	160.3300	160.3300	-7.463%	10	906	+45.388%
2026-04-24	173.2600	173.2600	173.2600	173.2600	+5.756%	30	916	+34.538%
2026-04-15	164.4200	164.4200	163.8300	163.8300	-18.735%	60	916	+42.282%
2026-04-08	201.6000	201.6000	201.6000	201.6000	-0.050%	100	946	+15.625%
2026-04-07	196.7500	201.7000	196.7500	201.7000	+11.560%	6	847	+15.568%
2026-04-02	180.2000	181.9500	179.4500	180.8000	+7.953%	46	797	+28.927%
2026-04-01	171.1000	171.1000	167.4200	167.4800	-4.488%	4	797	+39.181%
2026-03-31	180.9500	180.9500	174.7000	175.3500	-5.523%	19	796	+32.934%
2026-03-30	182.9000	185.6000	182.0500	185.6000	+0.270%	21	777	+25.593%
2026-03-27	181.4500	185.8500	179.5500	185.1000	+5.500%	44	759	+25.932%
2026-03-26	168.2000	175.5500	167.7500	175.4500	+5.249%	72	715	+32.858%
2026-03-24	166.2000	169.0500	164.8000	166.7000	-1.536%	69	644	+39.832%
2026-03-23	168.9500	172.4500	167.1500	169.3000	+7.261%	251	577	+37.685%
2026-03-10	158.0000	158.0000	157.8400	157.8400	-4.484%	6	349	+47.681%
2026-03-03	166.2700	166.2700	165.2500	165.2500	-3.323%	13	346	+41.059%
2026-02-05	170.9300	170.9300	170.9300	170.9300	+11.719%	1	345	+36.372%
2026-01-29	153.0000	153.0000	153.0000	153.0000	+5.736%	1	346	+52.353%
2026-01-28	144.7000	144.7000	144.7000	144.7000	+4.946%	1	346	+61.092%
2026-01-12	137.8800	137.8800	137.8800	137.8800	-3.580%	1	345	+69.060%
2026-01-09	143.0000	143.0000	143.0000	143.0000	+2.878%	1	344	+63.007%
2026-01-05	139.0000	139.0000	139.0000	139.0000	-5.410%	1	344	+67.698%
2026-01-02	146.6000	146.9500	146.6000	146.9500	+6.718%	3	345	+58.625%
2025-12-30	137.9000	137.9000	137.7000	137.7000	+7.118%	2	347	+69.281%
2025-12-24	128.5500	128.5500	128.5500	128.5500	+0.548%	1	345	+81.330%
2025-12-23	127.8200	127.8500	127.8200	127.8500	-2.679%	2	345	+82.323%
2025-12-19	131.3700	131.3700	131.3700	131.3700	-4.284%	2	345	+77.438%
2025-12-15	137.2500	137.2500	137.2500	137.2500	-4.721%	1	345	+69.836%
2025-12-12	144.0500	144.0500	144.0500	144.0500	-2.702%	1	345	+61.819%
2025-12-04	148.4000	148.4000	148.0500	148.0500	-12.006%	2	345	+57.447%
2025-11-07	168.2500	168.2500	168.2500	168.2500	-30.875%	1	345	+38.544%
2025-06-20	243.4000	243.4000	243.4000	243.4000	-7.488%	18	346	-4.232%
2025-06-06	263.1000	263.1000	263.1000	263.1000	+15.623%	4	346	-11.403%
2025-05-27	227.5500	227.5500	227.5500	227.5500	-3.527%	1	346	+2.439%
2025-05-19	235.4000	235.8700	235.4000	235.8700	+0.972%	29	346	-1.174%
2025-05-15	234.3400	234.8500	233.6000	233.6000	+0.335%	23	346	-0.214%
2025-05-14	232.7000	233.0000	232.7000	232.8200	-5.806%	6	348	+0.120%
2025-05-12	248.1500	248.1500	247.1700	247.1700	-15.266%	50	351	-5.692%
2025-04-24	291.7000	291.7000	291.7000	291.7000	+0.223%	4	347	-20.089%
2025-04-23	291.0500	291.0500	291.0500	291.0500	-4.357%	92	343	-19.911%
2025-04-08	304.3100	304.3100	304.3100	304.3100	-2.745%	2	305	-23.400%
2025-04-04	301.7000	312.9000	301.7000	312.9000	+8.008%	8	305	-25.503%
2025-04-03	287.1500	289.7000	287.1500	289.7000	-1.059%	6	301	-19.537%
2025-04-01	292.8000	292.8000	292.8000	292.8000	+5.754%	2	295	-20.389%
2025-03-25	276.8700	276.8700	276.8700	276.8700	-2.211%	11	293	-15.809%
2025-03-24	281.5400	283.1300	281.5400	283.1300	-7.012%	13	293	-17.670%
2025-03-17	304.4800	304.4800	304.4800	304.4800	+2.020%	12	294	-23.443%
2025-03-14	298.4500	298.4500	298.4500	298.4500	-3.211%	24	294	-21.896%
2025-03-13	312.5000	312.5000	308.3500	308.3500	+2.391%	14	295	-24.404%
2025-03-12	300.7300	301.2500	300.2300	301.1500	+5.815%	26	295	-22.597%
2025-03-06	284.6000	284.6000	284.6000	284.6000	+2.143%	12	300	-18.096%
2025-03-05	278.6300	278.6300	278.6300	278.6300	-2.160%	12	300	-16.341%
2025-03-04	284.7800	284.7800	284.7800	284.7800	+6.123%	12	300	-18.147%
2025-03-03	260.5100	268.3500	260.5100	268.3500	-0.408%	24	300	-13.136%
2025-02-28	269.4500	269.4500	269.4500	269.4500	-1.228%	24	289	-13.490%
2025-02-27	272.8000	272.8000	272.8000	272.8000	+4.397%	1	290	-14.553%
2025-02-26	254.4500	261.3100	254.4500	261.3100	+2.274%	24	290	-10.796%
2025-02-25	248.9700	255.5000	248.9700	255.5000	+9.963%	13	291	-8.767%
2025-02-24	238.3400	238.3400	232.0500	232.3500	+1.013%	14	291	+0.323%
2025-02-12	230.0200	230.0200	230.0200	230.0200	-2.748%	12	291	+1.339%
2025-02-11	236.5200	236.5200	236.5200	236.5200	+8.755%	12	291	-1.446%
2025-02-06	217.5000	217.5000	217.4800	217.4800	+0.481%	8	291	+7.182%
2025-02-03	216.4400	216.4400	216.4400	216.4400	+8.983%	4	294	+7.697%
2025-01-23	198.7000	198.7000	198.6000	198.6000	+4.499%	2	298	+17.372%
2025-01-17	190.6500	190.6500	190.0000	190.0500	-4.064%	24	304	+22.652%
2025-01-16	198.1000	198.1000	198.1000	198.1000	-1.123%	3	304	+17.668%
2025-01-14	196.7100	200.3500	196.6500	200.3500	-3.166%	13	303	+16.346%
2025-01-13	207.0000	207.2500	206.8000	206.9000	-2.677%	24	303	+12.663%
2025-01-10	212.5900	212.5900	212.5900	212.5900	+2.020%	24	303	+9.648%
2025-01-07	211.2500	211.2500	208.3800	208.3800	+1.823%	24	303	+11.863%
2025-01-03	210.1600	210.1600	204.6500	204.6500	-5.101%	48	303	+13.902%
2025-01-02	210.8600	215.6500	210.8600	215.6500	+6.258%	13	303	+8.092%
2024-12-31	202.9400	202.9500	202.9400	202.9500	+9.466%	12	303	+14.856%
2024-12-26	185.4000	185.4000	185.4000	185.4000	-0.670%	1	303	+25.728%
2024-12-24	187.5000	187.6500	186.6500	186.6500	-6.549%	3	303	+24.886%
2024-12-23	200.0600	200.0600	199.7300	199.7300	+11.326%	2	303	+16.708%
2024-12-18	179.8500	179.9000	179.4100	179.4100	+1.219%	6	305	+29.926%
2024-12-17	182.2500	182.4500	177.2500	177.2500	-4.653%	45	302	+31.509%
2024-12-16	190.3700	190.3700	185.8500	185.9000	-4.808%	7	281	+25.390%
2024-12-13	196.4600	196.4600	195.2800	195.2900	-2.012%	52	281	+19.361%
2024-12-12	199.5500	199.5500	199.0000	199.3000	-1.190%	9	281	+16.959%
2024-12-11	202.0000	202.0500	201.6500	201.7000	-2.324%	14	281	+15.568%
2024-12-10	207.3500	207.4500	206.5000	206.5000	-1.125%	8	275	+12.881%
2024-12-09	207.5900	208.8500	207.5900	208.8500	-4.153%	2	275	+11.611%
2024-12-06	217.0000	217.9000	217.0000	217.9000	-4.093%	6	275	+6.976%
2024-12-03	227.6000	227.6000	227.2000	227.2000	-4.357%	2	275	+2.597%
2024-11-27	238.4000	238.4000	237.5500	237.5500	+3.756%	2	275	-1.873%
2024-11-25	228.9500	228.9500	228.9500	228.9500	-4.604%	1	275	+1.813%
2024-11-21	239.0500	240.0000	239.0500	240.0000	+0.735%	2	275	-2.875%
2024-11-20	238.2000	238.2500	238.2000	238.2500	+0.168%	10	275	-2.162%
2024-11-19	237.8500	237.8500	237.8500	237.8500	+1.632%	7	275	-1.997%
2024-11-18	233.7000	234.0300	233.7000	234.0300	-4.478%	2	275	-0.397%
2024-11-15	245.0000	245.0000	245.0000	245.0000	+2.833%	2	275	-4.857%
2024-11-13	236.6600	238.2500	236.5600	238.2500	+3.206%	7	274	-2.162%
2024-11-12	234.1000	235.4500	230.8500	230.8500	+0.457%	97	276	+0.975%
2024-11-11	230.7300	231.6000	229.8000	229.8000	-6.387%	6	277	+1.436%
2024-11-08	245.4800	245.4800	245.4800	245.4800	-4.482%	2	281	-5.043%
2024-11-07	257.0000	257.0000	257.0000	257.0000	-2.935%	1	282	-9.300%
2024-11-06	266.5300	266.5300	264.7700	264.7700	-11.493%	4	282	-11.961%
2024-11-04	300.5100	300.5100	299.1500	299.1500	+1.689%	2	279	-22.079%
2024-11-01	294.5000	295.2100	294.1800	294.1800	+5.486%	6	279	-20.763%
2024-10-28	278.8900	278.8900	278.8800	278.8800	-1.124%	2	279	-16.416%
2024-10-25	280.7600	285.0000	280.7600	282.0500	-2.001%	6	279	-17.355%
2024-10-24	297.6500	297.6500	287.8100	287.8100	-10.682%	11	280	-19.009%
2024-10-23	322.2300	322.2300	322.2300	322.2300	+0.851%	1	289	-27.660%
2024-10-18	319.5100	319.5100	319.5100	319.5100	-0.156%	12	288	-27.045%
2024-10-14	320.0100	320.0100	320.0100	320.0100	-0.895%	1	282	-27.159%
2024-10-11	321.2100	322.9000	321.0500	322.9000	+6.585%	10	281	-27.810%
2024-10-10	306.1000	306.9500	302.9500	302.9500	+1.321%	255	276	-23.057%
2024-10-02	299.0000	299.0000	299.0000	299.0000	+2.983%	2	22	-22.040%
2024-09-26	290.3400	290.3400	290.3400	290.3400	-7.682%	1	20	-19.715%
2024-09-18	314.5000	314.5000	314.5000	314.5000	-2.071%	1	19	-25.882%
2024-09-11	321.3000	321.3000	321.1500	321.1500	+0.791%	2	18	-27.417%
2024-09-10	318.6300	318.6300	318.6300	318.6300	+0.966%	1	18	-26.843%
2024-09-05	318.3100	318.3100	311.8300	315.5800	-2.270%	5	17	-26.136%
2024-09-04	322.9100	322.9100	322.9100	322.9100	-0.333%	1	13	-27.813%
2024-09-03	323.9900	323.9900	323.9900	323.9900	-1.866%	1	12	-28.053%
2024-08-30	331.5200	331.7800	330.1500	330.1500	+1.914%	8	9	-29.396%
2024-08-26	323.9500	323.9500	323.9500	323.9500	+0.649%	1	9	-28.044%
2024-08-23	322.0300	322.0300	321.8600	321.8600	+1.246%	4	8	-27.577%
2024-08-21	317.9000	317.9000	317.9000	317.9000	+0.063%	1	7	-26.675%
2024-08-20	317.7300	317.7300	317.7000	317.7000	-2.853%	2	6	-26.629%
2024-08-19	327.0300	327.0300	327.0300	327.0300	+0.988%	1	7	-28.722%
2024-08-16	328.6800	328.6800	323.8300	323.8300	-1.322%	4	6	-28.018%
2024-08-15	328.1700	328.1700	328.1700	328.1700	-1.939%	1	4	-28.970%
2024-08-14	334.6600	334.6600	334.6600	334.6600	+0.252%	1	3	-30.347%
2024-08-13	334.7500	335.2500	333.8200	333.8200	-2.252%	3	2	-30.172%
2024-08-08	340.4500	341.5100	340.4500	341.5100	+0.955%	3	88	-31.744%
2024-08-06	338.2800	338.2800	338.2800	338.2800	+4.958%	10	88	-31.093%
2024-08-01	317.9100	322.3000	317.9100	322.3000	+3.800%	2	88	-27.676%
2024-07-29	310.5000	310.5000	310.5000	310.5000	-3.286%	2	88	-24.928%
2024-07-26	321.0500	321.0500	321.0500	321.0500	+0.959%	2	86	-27.394%
2024-07-25	318.5200	319.6500	316.1500	318.0000	-1.251%	17	86	-26.698%
2024-07-24	322.0000	322.0300	319.5300	322.0300	+7.699%	7	76	-27.615%
2024-07-23	299.0100	299.0100	299.0100	299.0100	-2.044%	10	70	-22.043%
2024-07-19	305.2500	305.2500	305.2500	305.2500	+2.203%	1	60	-23.636%
2024-07-18	298.6700	298.6700	298.6700	298.6700	+0.117%	1	59	-21.954%
2024-07-17	295.8200	298.3200	295.8200	298.3200	+1.590%	2	58	-21.862%
2024-07-16	300.0000	300.0000	293.6500	293.6500	-1.740%	6	56	-20.620%
2024-07-12	301.0000	301.3000	297.3000	298.8500	0.000%	212	53	-22.001%