Dark

TSLA20261218P550
TSLA Dec 18 2026 550.00 Put (TSLA261218P00550000)
option OPRA

EOD

Sep 21, 2026

175.34+2.809%(+4.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	174.9000	175.3400	174.9000	175.3400	+2.809%	4	146	0.000%
2026-09-03	170.5500	170.5500	170.5500	170.5500	-16.130%	1	145	+2.809%
2026-08-28	203.3500	203.3500	203.3500	203.3500	+3.724%	1	144	-13.774%
2026-08-27	196.0500	196.0500	196.0500	196.0500	-4.071%	150	144	-10.564%
2026-08-26	204.6700	204.6800	204.3700	204.3700	+2.032%	23	144	-14.205%
2026-08-24	200.4000	200.4000	200.3000	200.3000	+6.741%	23	157	-12.461%
2026-08-21	187.6500	187.6500	187.6500	187.6500	-10.022%	1	135	-6.560%
2026-08-20	208.5500	208.5500	208.5500	208.5500	-2.478%	150	134	-15.924%
2026-08-18	213.8500	213.8500	213.8500	213.8500	+1.332%	150	134	-18.008%
2026-08-17	212.0000	212.0000	211.0400	211.0400	+1.462%	11	134	-16.916%
2026-08-14	202.8700	208.3600	202.8700	208.0000	-1.188%	13	136	-15.702%
2026-08-13	210.5000	210.5000	210.5000	210.5000	-4.035%	1	130	-16.703%
2026-08-11	219.3500	219.3500	219.3500	219.3500	-0.589%	200	130	-20.064%
2026-08-04	220.6500	220.6500	220.6500	220.6500	-7.924%	200	130	-20.535%
2026-07-31	239.6400	239.6400	239.6400	239.6400	-0.382%	1	130	-26.832%
2026-07-30	242.1500	242.1500	240.5600	240.5600	-1.065%	395	130	-27.112%
2026-07-28	245.1900	245.1900	243.1000	243.1500	+1.047%	1,007	130	-27.888%
2026-07-24	231.7100	240.6300	229.5600	240.6300	+5.739%	141	1,269	-27.133%
2026-07-23	212.2700	229.2300	212.2700	227.5700	+39.008%	137	1,264	-22.951%
2026-07-15	154.0000	163.7100	152.5000	163.7100	+2.962%	5	1,156	+7.104%
2026-07-14	157.9000	159.0000	157.9000	159.0000	-1.304%	2	1,155	+10.277%
2026-07-13	161.1000	161.1000	161.1000	161.1000	-0.242%	1	1,156	+8.839%
2026-07-08	161.4900	161.4900	161.4900	161.4900	+8.020%	1	1,156	+8.576%
2026-07-07	149.0000	149.5000	149.0000	149.5000	+2.397%	2	1,157	+17.284%
2026-07-06	154.7000	154.7000	145.0000	146.0000	-11.526%	5	1,156	+20.096%
2026-07-02	153.5000	165.0200	153.5000	165.0200	+20.637%	62	1,134	+6.254%
2026-07-01	136.6300	136.7900	136.6300	136.7900	-7.612%	2	1,134	+28.182%
2026-06-30	148.0600	148.0600	148.0600	148.0600	-1.719%	1	1,136	+18.425%
2026-06-29	150.6500	150.6500	150.6500	150.6500	-5.932%	1	1,136	+16.389%
2026-06-18	162.6500	162.6500	160.1500	160.1500	-6.098%	15	1,135	+9.485%
2026-06-12	170.5500	170.5500	170.5500	170.5500	+2.593%	1	1,135	+2.809%
2026-06-09	166.2400	166.2400	166.2400	166.2400	+0.752%	1	1,135	+5.474%
2026-06-05	165.0000	165.0000	165.0000	165.0000	+22.222%	20	1,134	+6.267%
2026-05-29	135.0000	135.0000	135.0000	135.0000	+2.002%	1	1,134	+29.881%
2026-05-28	133.0000	133.0000	132.3500	132.3500	-0.824%	12	1,133	+32.482%
2026-05-27	134.2500	134.2500	133.4500	133.4500	-8.118%	22	1,130	+31.390%
2026-05-15	145.2400	145.2400	145.2400	145.2400	+9.228%	2	1,130	+20.724%
2026-05-14	134.0000	135.0100	132.9700	132.9700	+0.582%	19	1,129	+31.864%
2026-05-13	132.4200	132.4200	131.0500	132.2000	-8.016%	7	1,131	+32.632%
2026-05-08	150.3500	150.3500	142.0000	143.7200	-8.836%	7	1,131	+22.001%
2026-05-07	157.6500	157.6500	157.6500	157.6500	-5.824%	2	1,132	+11.221%
2026-05-05	167.4000	167.4000	167.4000	167.4000	-0.976%	1	1,130	+4.743%
2026-05-04	169.0500	169.0500	169.0500	169.0500	-7.673%	10	1,131	+3.721%
2026-04-29	183.1000	183.1000	183.1000	183.1000	-1.139%	4	1,131	-4.238%
2026-04-27	185.2100	185.2100	185.2100	185.2100	+1.663%	1	1,131	-5.329%
2026-04-24	182.1800	182.1800	182.1800	182.1800	+5.185%	30	1,130	-3.755%
2026-04-15	180.5000	180.5000	172.4600	173.2000	-9.698%	88	1,160	+1.236%
2026-04-14	191.8200	191.8200	191.8000	191.8000	-6.003%	2	1,213	-8.582%
2026-04-13	204.0500	204.0500	204.0500	204.0500	-1.776%	1	1,215	-14.070%
2026-04-09	205.5200	207.8000	205.5200	207.7400	-1.489%	9	1,214	-15.596%
2026-04-08	206.1500	210.8800	206.1500	210.8800	-0.781%	110	1,205	-16.853%
2026-04-07	212.5400	212.5400	212.5400	212.5400	+6.201%	1	1,105	-17.503%
2026-04-06	200.1000	200.1300	200.0600	200.1300	+2.895%	20	1,104	-12.387%
2026-04-02	187.0500	194.5000	186.4500	194.5000	+9.608%	14	1,091	-9.851%
2026-04-01	179.8500	180.6000	175.9000	177.4500	-3.350%	47	1,091	-1.189%
2026-03-31	190.7500	191.3500	183.5500	183.6000	-8.475%	127	1,061	-4.499%
2026-03-30	192.3000	201.2000	191.9500	200.6000	+2.872%	23	971	-12.592%
2026-03-27	190.7500	195.8000	190.7500	195.0000	+6.094%	19	957	-10.082%
2026-03-26	176.8500	184.3000	174.9500	183.8000	+5.754%	106	950	-4.603%
2026-03-25	167.8500	174.2000	167.5500	173.8000	-0.657%	87	844	+0.886%
2026-03-24	174.7500	178.0000	173.8500	174.9500	-1.686%	139	759	+0.223%
2026-03-23	182.0000	182.2500	175.7000	177.9500	-6.214%	327	622	-1.467%
2026-03-20	189.7400	189.7400	189.7400	189.7400	+14.439%	20	333	-7.589%
2026-03-18	165.8000	165.8000	165.8000	165.8000	-1.893%	1	340	+5.754%
2026-03-16	169.1500	169.1500	169.0000	169.0000	-1.613%	3	339	+3.751%
2026-03-13	171.7700	171.7700	171.7700	171.7700	+3.445%	20	336	+2.078%
2026-03-10	166.1000	166.1000	166.0500	166.0500	-0.569%	6	329	+5.595%
2026-03-05	166.5000	167.0000	166.5000	167.0000	-3.680%	12	344	+4.994%
2026-03-03	178.8900	179.1000	173.3800	173.3800	-0.659%	3	344	+1.130%
2026-03-02	176.3500	176.3500	174.5300	174.5300	+5.139%	2	342	+0.464%
2026-02-24	167.5000	167.5000	165.5600	166.0000	-3.263%	5	342	+5.627%
2026-02-23	166.2500	171.6000	166.2500	171.6000	+6.162%	4	343	+2.179%
2026-02-18	161.6500	161.6500	161.6400	161.6400	-0.895%	12	343	+8.476%
2026-02-13	163.1000	163.1000	163.1000	163.1000	+8.988%	5	348	+7.505%
2026-02-11	149.6500	149.6500	149.6500	149.6500	-5.957%	5	348	+17.167%
2026-02-09	159.1300	159.1300	159.1300	159.1300	-4.375%	3	343	+10.187%
2026-02-06	166.4100	166.4100	166.4100	166.4100	-4.329%	25	340	+5.366%
2026-02-05	173.9400	173.9400	173.9400	173.9400	+0.835%	1	360	+0.805%
2026-02-04	164.7100	172.5000	164.7100	172.5000	+9.281%	12	360	+1.646%
2026-02-02	161.9800	161.9800	157.8500	157.8500	+3.917%	3	352	+11.080%
2026-01-30	150.9000	151.9000	150.3000	151.9000	-2.628%	21	353	+15.431%
2026-01-29	155.5500	156.0000	155.5500	156.0000	+1.688%	11	342	+12.397%
2026-01-28	153.4100	153.4100	153.4100	153.4100	+1.596%	1	342	+14.295%
2026-01-26	151.0000	151.0000	151.0000	151.0000	+3.952%	1	342	+16.119%
2026-01-22	145.2600	145.2600	145.2600	145.2600	-8.382%	1	342	+20.708%
2026-01-20	154.5000	158.5500	154.5000	158.5500	+6.018%	21	342	+10.590%
2026-01-16	149.5500	149.5500	149.5500	149.5500	-2.592%	2	341	+17.245%
2026-01-14	153.5700	153.5700	153.5200	153.5300	-4.044%	4	341	+14.206%
2026-01-08	160.0000	160.0000	160.0000	160.0000	+3.040%	10	343	+9.588%
2026-01-07	155.2800	155.2800	155.2800	155.2800	-2.340%	1	343	+12.919%
2026-01-06	154.8100	159.5000	154.8100	159.0000	+7.107%	11	343	+10.277%
2026-01-05	148.4500	148.4500	148.4500	148.4500	-3.916%	1	352	+18.114%
2026-01-02	152.6400	154.5000	152.6400	154.5000	+4.604%	11	352	+13.489%
2025-12-30	147.7000	147.7000	147.7000	147.7000	+4.938%	6	344	+18.714%
2025-12-29	140.7500	140.7500	140.7500	140.7500	+3.114%	20	350	+24.575%
2025-12-26	136.5000	136.5000	136.5000	136.5000	+1.563%	1	342	+28.454%
2025-12-24	131.6000	134.4000	131.6000	134.4000	+0.576%	13	343	+30.461%
2025-12-23	134.0000	134.0000	133.6300	133.6300	+0.489%	15	343	+31.213%
2025-12-22	132.6000	132.9800	132.6000	132.9800	-4.297%	2	333	+31.854%
2025-12-19	136.6600	140.0500	136.6600	138.9500	+1.527%	5	332	+26.189%
2025-12-18	136.6000	137.1200	136.6000	136.8600	-6.708%	3	333	+28.116%
2025-12-17	135.8000	146.7000	135.8000	146.7000	+6.459%	9	333	+19.523%
2025-12-16	146.0000	146.0000	137.8000	137.8000	-3.805%	9	328	+27.242%
2025-12-15	143.9200	143.9200	141.8500	143.2500	-6.189%	12	324	+22.401%
2025-12-12	150.7000	152.7000	150.4500	152.7000	-1.643%	4	313	+14.826%
2025-12-11	155.9400	155.9400	155.2500	155.2500	+1.008%	2	315	+12.940%
2025-12-10	153.7000	153.7000	153.7000	153.7000	-0.214%	1	315	+14.079%
2025-12-09	154.0300	154.0300	154.0300	154.0300	-2.500%	1	315	+13.835%
2025-12-08	157.9800	157.9800	157.9800	157.9800	+3.066%	1	315	+10.989%
2025-12-05	152.1500	153.2800	150.9500	153.2800	-2.183%	12	314	+14.392%
2025-12-04	156.7000	156.7000	156.7000	156.7000	-0.229%	1	313	+11.895%
2025-12-03	161.8500	161.8500	156.9500	157.0600	-9.051%	143	313	+11.639%
2025-11-26	174.1300	174.1300	172.6400	172.6900	-5.474%	34	220	+1.535%
2025-11-25	182.6900	182.6900	182.6900	182.6900	-5.757%	1	220	-4.023%
2025-11-21	188.9000	193.8500	188.9000	193.8500	+3.913%	2	219	-9.549%
2025-11-19	186.5500	186.5500	186.5500	186.5500	+2.180%	1	218	-6.009%
2025-11-17	177.0000	182.5700	177.0000	182.5700	-0.642%	3	218	-3.960%
2025-11-13	181.7600	183.7800	181.7600	183.7500	+2.083%	11	219	-4.577%
2025-11-07	176.4500	180.0000	176.4500	180.0000	+11.331%	8	214	-2.589%
2025-11-05	164.5000	164.5000	161.6800	161.6800	+4.525%	9	208	+8.449%
2025-11-03	155.2000	155.2000	154.6800	154.6800	-4.607%	6	211	+13.357%
2025-10-31	164.0000	164.0000	162.1500	162.1500	+0.402%	10	211	+8.134%
2025-10-30	161.5000	161.5000	161.5000	161.5000	+3.393%	1	211	+8.570%
2025-10-29	156.2000	156.2000	156.2000	156.2000	-0.762%	1	211	+12.254%
2025-10-28	156.9500	158.5000	156.9500	157.4000	-2.266%	120	210	+11.398%
2025-10-27	157.8500	161.0500	157.7800	161.0500	-5.069%	42	178	+8.873%
2025-10-24	165.6000	170.9500	165.6000	169.6500	+4.029%	9	178	+3.354%
2025-10-23	169.6100	169.6100	163.0800	163.0800	-2.054%	2	170	+7.518%
2025-10-22	166.4300	166.5000	166.4300	166.5000	-5.182%	7	168	+5.309%
2025-10-16	175.6000	175.6000	175.6000	175.6000	+1.750%	1	168	-0.148%
2025-10-14	172.5800	172.5800	172.5800	172.5800	-0.588%	1	167	+1.599%
2025-10-09	173.6000	173.6000	173.6000	173.6000	+2.449%	1	166	+1.002%
2025-10-06	169.5200	169.5200	169.1000	169.4500	-6.091%	7	166	+3.476%
2025-10-03	176.0000	180.4400	176.0000	180.4400	+10.972%	2	161	-2.826%
2025-10-01	168.1400	168.1400	162.6000	162.6000	-6.066%	6	161	+7.835%
2025-09-30	171.8600	173.1000	171.8600	173.1000	+1.662%	2	157	+1.294%
2025-09-29	167.5200	170.2700	167.5200	170.2700	-0.619%	3	158	+2.978%
2025-09-26	172.3500	172.3500	171.3300	171.3300	-3.855%	11	157	+2.341%
2025-09-25	178.2000	178.2000	178.2000	178.2000	+3.798%	1	160	-1.605%
2025-09-24	173.0000	173.0000	171.6800	171.6800	-3.659%	6	161	+2.132%
2025-09-23	175.5300	179.2700	175.5300	178.2000	+3.605%	9	162	-1.605%
2025-09-22	171.5700	172.0000	171.5700	172.0000	-4.178%	6	155	+1.942%
2025-09-19	179.5000	179.5000	179.5000	179.5000	-1.265%	5	150	-2.318%
2025-09-18	181.8000	181.8000	181.8000	181.8000	-0.176%	2	145	-3.553%
2025-09-16	184.0000	184.0000	182.1200	182.1200	-4.238%	3	145	-3.723%
2025-09-15	183.9500	190.1800	183.9500	190.1800	-5.331%	4	148	-7.803%
2025-09-12	200.8900	200.8900	200.8900	200.8900	-7.081%	1	147	-12.718%
2025-09-11	216.8500	216.8500	216.2000	216.2000	-4.421%	40	148	-18.899%
2025-09-05	226.2000	226.2000	226.2000	226.2000	-2.395%	1	144	-22.485%
2025-08-22	231.7500	231.7500	231.7500	231.7500	+0.486%	1	145	-24.341%
2025-08-13	230.6300	230.6300	230.6300	230.6300	+1.043%	40	145	-23.973%
2025-08-11	230.8500	230.8500	228.2500	228.2500	-3.692%	42	145	-23.181%
2025-07-22	237.8000	237.8000	237.0000	237.0000	-5.525%	60	161	-26.017%
2025-06-27	250.8600	250.8600	250.8600	250.8600	-0.433%	20	146	-30.104%
2025-06-20	251.9500	251.9500	251.9500	251.9500	+1.205%	14	146	-30.407%
2025-06-16	248.9500	248.9500	248.9500	248.9500	-1.903%	14	139	-29.568%
2025-06-05	253.7800	253.7800	253.7800	253.7800	+8.858%	1	125	-30.909%
2025-06-03	233.1300	233.1300	233.1300	233.1300	-3.538%	1	125	-24.789%
2025-05-15	242.4800	243.0300	241.6500	241.6800	+0.290%	10	125	-27.450%
2025-05-14	240.8400	241.2000	240.8400	240.9800	-5.937%	6	120	-27.239%
2025-05-12	257.2000	257.2000	256.1900	256.1900	-8.176%	50	117	-31.559%
2025-05-01	279.0000	279.0000	279.0000	279.0000	-3.560%	1	114	-37.154%
2025-04-25	289.3000	289.3000	289.3000	289.3000	-7.740%	2	114	-39.392%
2025-04-22	313.5700	313.5700	313.5700	313.5700	-4.414%	1	114	-44.083%
2025-04-21	328.1500	328.1500	328.0500	328.0500	+13.218%	2	114	-46.551%
2025-04-02	289.7500	289.7500	289.7500	289.7500	-0.447%	12	114	-39.486%
2025-04-01	291.0500	291.0500	291.0500	291.0500	+3.100%	12	114	-39.756%
2025-03-27	282.3000	282.3000	282.3000	282.3000	-1.104%	11	109	-37.889%
2025-03-25	285.4500	285.4500	285.4500	285.4500	-1.348%	11	120	-38.574%
2025-03-24	290.0000	290.0100	289.3500	289.3500	-7.170%	68	109	-39.402%
2025-03-12	311.7500	311.7500	311.7000	311.7000	-6.114%	10	77	-43.747%
2025-03-10	332.0000	332.0000	332.0000	332.0000	+20.116%	1	72	-47.187%
2025-03-03	269.1400	276.4000	269.1400	276.4000	-0.522%	24	72	-36.563%
2025-02-27	277.8500	277.8500	277.8500	277.8500	+2.812%	6	69	-36.894%
2025-02-26	270.2500	270.2500	270.2500	270.2500	+2.757%	1	75	-35.119%
2025-02-25	263.0000	263.0000	263.0000	263.0000	+6.573%	2	77	-33.331%
2025-02-24	246.7800	246.7800	246.7800	246.7800	+3.563%	12	77	-28.949%
2025-02-21	238.2900	238.2900	238.2900	238.2900	+2.645%	24	80	-26.417%
2025-02-13	233.2500	233.2500	232.1500	232.1500	-1.947%	32	69	-24.471%
2025-02-12	238.2000	238.2000	236.7600	236.7600	-3.296%	13	69	-25.942%
2025-02-11	237.7000	244.8300	237.7000	244.8300	+14.433%	24	69	-28.383%
2025-02-04	213.9500	213.9500	213.9500	213.9500	-2.109%	1	57	-18.046%
2025-02-03	218.5600	218.5600	218.5600	218.5600	+8.171%	1	58	-19.775%
2025-01-31	202.0500	202.0500	202.0500	202.0500	-1.034%	2	58	-13.220%
2025-01-30	204.1600	204.1600	204.1600	204.1600	-4.652%	12	70	-14.116%
2025-01-27	214.1200	214.1200	214.1200	214.1200	+3.630%	12	70	-18.111%
2025-01-23	206.2000	206.6200	206.1000	206.6200	+2.110%	3	62	-15.139%
2025-01-22	203.1400	203.1400	202.3500	202.3500	-2.856%	2	61	-13.348%
2025-01-21	208.3000	208.3000	208.3000	208.3000	+5.736%	5	55	-15.823%
2025-01-17	197.0000	197.0000	197.0000	197.0000	-4.831%	2	55	-10.995%
2025-01-16	207.0000	207.0000	207.0000	207.0000	-3.352%	3	55	-15.295%
2025-01-14	204.7500	214.1800	204.7500	214.1800	-0.079%	10	55	-18.134%
2025-01-13	214.5000	214.5000	214.3500	214.3500	-2.705%	2	53	-18.199%
2025-01-10	220.3100	220.3100	220.3100	220.3100	+2.047%	24	52	-20.412%
2025-01-07	218.8300	218.8300	215.8900	215.8900	+0.836%	24	64	-18.783%
2025-01-06	204.6900	214.1000	204.6900	214.1000	+1.024%	26	76	-18.104%
2025-01-03	211.9300	211.9300	211.9300	211.9300	+0.536%	24	64	-17.265%
2024-12-31	212.8000	212.8000	209.9500	210.8000	+2.579%	16	51	-16.822%
2024-12-30	205.5900	206.1000	204.5000	205.5000	+1.773%	21	51	-14.676%
2024-12-27	202.6000	202.6000	201.9200	201.9200	+4.438%	28	46	-13.164%
2024-12-24	193.3400	193.3400	193.3400	193.3400	-3.595%	12	45	-9.310%
2024-12-23	202.0000	202.0000	200.5500	200.5500	-2.881%	4	45	-12.570%
2024-12-20	210.5300	210.5300	206.5000	206.5000	+8.115%	14	45	-15.090%
2024-12-17	185.9100	191.0000	185.9100	191.0000	-0.908%	3	45	-8.199%
2024-12-16	197.0000	197.0000	192.6500	192.7500	-7.929%	11	43	-9.032%
2024-12-11	209.1000	209.3500	208.9000	209.3500	-2.764%	4	39	-16.246%
2024-12-10	214.1000	215.5500	214.1000	215.3000	-4.396%	3	37	-18.560%
2024-12-06	225.4500	225.4500	225.2000	225.2000	-7.931%	4	36	-22.140%
2024-11-27	245.6000	245.6000	244.6000	244.6000	+0.908%	2	36	-28.316%
2024-11-12	242.2000	242.4000	242.2000	242.4000	+1.529%	2	36	-27.665%
2024-11-11	235.3500	238.7500	235.2500	238.7500	0.000%	40	35	-26.559%