Dark

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

EOD

Jul 31, 2026

239.64-0.382%(-0.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	239.6400	239.6400	239.6400	239.6400	-0.382%	1	130	0.000%
2026-07-30	242.1500	242.1500	240.5600	240.5600	-1.065%	395	130	-0.382%
2026-07-28	245.1900	245.1900	243.1000	243.1500	+1.047%	1,007	130	-1.444%
2026-07-24	231.7100	240.6300	229.5600	240.6300	+5.739%	141	1,269	-0.411%
2026-07-23	212.2700	229.2300	212.2700	227.5700	+39.008%	137	1,264	+5.304%
2026-07-15	154.0000	163.7100	152.5000	163.7100	+2.962%	5	1,156	+46.381%
2026-07-14	157.9000	159.0000	157.9000	159.0000	-1.304%	2	1,155	+50.717%
2026-07-13	161.1000	161.1000	161.1000	161.1000	-0.242%	1	1,156	+48.752%
2026-07-08	161.4900	161.4900	161.4900	161.4900	+8.020%	1	1,156	+48.393%
2026-07-07	149.0000	149.5000	149.0000	149.5000	+2.397%	2	1,157	+60.294%
2026-07-06	154.7000	154.7000	145.0000	146.0000	-11.526%	5	1,156	+64.137%
2026-07-02	153.5000	165.0200	153.5000	165.0200	+20.637%	62	1,134	+45.219%
2026-07-01	136.6300	136.7900	136.6300	136.7900	-7.612%	2	1,134	+75.188%
2026-06-30	148.0600	148.0600	148.0600	148.0600	-1.719%	1	1,136	+61.853%
2026-06-29	150.6500	150.6500	150.6500	150.6500	-5.932%	1	1,136	+59.071%
2026-06-18	162.6500	162.6500	160.1500	160.1500	-6.098%	15	1,135	+49.635%
2026-06-12	170.5500	170.5500	170.5500	170.5500	+2.593%	1	1,135	+40.510%
2026-06-09	166.2400	166.2400	166.2400	166.2400	+0.752%	1	1,135	+44.153%
2026-06-05	165.0000	165.0000	165.0000	165.0000	+22.222%	20	1,134	+45.236%
2026-05-29	135.0000	135.0000	135.0000	135.0000	+2.002%	1	1,134	+77.511%
2026-05-28	133.0000	133.0000	132.3500	132.3500	-0.824%	12	1,133	+81.065%
2026-05-27	134.2500	134.2500	133.4500	133.4500	-8.118%	22	1,130	+79.573%
2026-05-15	145.2400	145.2400	145.2400	145.2400	+9.228%	2	1,130	+64.996%
2026-05-14	134.0000	135.0100	132.9700	132.9700	+0.582%	19	1,129	+80.221%
2026-05-13	132.4200	132.4200	131.0500	132.2000	-8.016%	7	1,131	+81.271%
2026-05-08	150.3500	150.3500	142.0000	143.7200	-8.836%	7	1,131	+66.741%
2026-05-07	157.6500	157.6500	157.6500	157.6500	-5.824%	2	1,132	+52.008%
2026-05-05	167.4000	167.4000	167.4000	167.4000	-0.976%	1	1,130	+43.154%
2026-05-04	169.0500	169.0500	169.0500	169.0500	-7.673%	10	1,131	+41.757%
2026-04-29	183.1000	183.1000	183.1000	183.1000	-1.139%	4	1,131	+30.879%
2026-04-27	185.2100	185.2100	185.2100	185.2100	+1.663%	1	1,131	+29.388%
2026-04-24	182.1800	182.1800	182.1800	182.1800	+5.185%	30	1,130	+31.540%
2026-04-15	180.5000	180.5000	172.4600	173.2000	-9.698%	88	1,160	+38.360%
2026-04-14	191.8200	191.8200	191.8000	191.8000	-6.003%	2	1,213	+24.943%
2026-04-13	204.0500	204.0500	204.0500	204.0500	-1.776%	1	1,215	+17.442%
2026-04-09	205.5200	207.8000	205.5200	207.7400	-1.489%	9	1,214	+15.356%
2026-04-08	206.1500	210.8800	206.1500	210.8800	-0.781%	110	1,205	+13.638%
2026-04-07	212.5400	212.5400	212.5400	212.5400	+6.201%	1	1,105	+12.751%
2026-04-06	200.1000	200.1300	200.0600	200.1300	+2.895%	20	1,104	+19.742%
2026-04-02	187.0500	194.5000	186.4500	194.5000	+9.608%	14	1,091	+23.208%
2026-04-01	179.8500	180.6000	175.9000	177.4500	-3.350%	47	1,091	+35.046%
2026-03-31	190.7500	191.3500	183.5500	183.6000	-8.475%	127	1,061	+30.523%
2026-03-30	192.3000	201.2000	191.9500	200.6000	+2.872%	23	971	+19.462%
2026-03-27	190.7500	195.8000	190.7500	195.0000	+6.094%	19	957	+22.892%
2026-03-26	176.8500	184.3000	174.9500	183.8000	+5.754%	106	950	+30.381%
2026-03-25	167.8500	174.2000	167.5500	173.8000	-0.657%	87	844	+37.883%
2026-03-24	174.7500	178.0000	173.8500	174.9500	-1.686%	139	759	+36.976%
2026-03-23	182.0000	182.2500	175.7000	177.9500	-6.214%	327	622	+34.667%
2026-03-20	189.7400	189.7400	189.7400	189.7400	+14.439%	20	333	+26.299%
2026-03-18	165.8000	165.8000	165.8000	165.8000	-1.893%	1	340	+44.536%
2026-03-16	169.1500	169.1500	169.0000	169.0000	-1.613%	3	339	+41.799%
2026-03-13	171.7700	171.7700	171.7700	171.7700	+3.445%	20	336	+39.512%
2026-03-10	166.1000	166.1000	166.0500	166.0500	-0.569%	6	329	+44.318%
2026-03-05	166.5000	167.0000	166.5000	167.0000	-3.680%	12	344	+43.497%
2026-03-03	178.8900	179.1000	173.3800	173.3800	-0.659%	3	344	+38.217%
2026-03-02	176.3500	176.3500	174.5300	174.5300	+5.139%	2	342	+37.306%
2026-02-24	167.5000	167.5000	165.5600	166.0000	-3.263%	5	342	+44.361%
2026-02-23	166.2500	171.6000	166.2500	171.6000	+6.162%	4	343	+39.650%
2026-02-18	161.6500	161.6500	161.6400	161.6400	-0.895%	12	343	+48.255%
2026-02-13	163.1000	163.1000	163.1000	163.1000	+8.988%	5	348	+46.928%
2026-02-11	149.6500	149.6500	149.6500	149.6500	-5.957%	5	348	+60.134%
2026-02-09	159.1300	159.1300	159.1300	159.1300	-4.375%	3	343	+50.594%
2026-02-06	166.4100	166.4100	166.4100	166.4100	-4.329%	25	340	+44.006%
2026-02-05	173.9400	173.9400	173.9400	173.9400	+0.835%	1	360	+37.772%
2026-02-04	164.7100	172.5000	164.7100	172.5000	+9.281%	12	360	+38.922%
2026-02-02	161.9800	161.9800	157.8500	157.8500	+3.917%	3	352	+51.815%
2026-01-30	150.9000	151.9000	150.3000	151.9000	-2.628%	21	353	+57.762%
2026-01-29	155.5500	156.0000	155.5500	156.0000	+1.688%	11	342	+53.615%
2026-01-28	153.4100	153.4100	153.4100	153.4100	+1.596%	1	342	+56.209%
2026-01-26	151.0000	151.0000	151.0000	151.0000	+3.952%	1	342	+58.702%
2026-01-22	145.2600	145.2600	145.2600	145.2600	-8.382%	1	342	+64.973%
2026-01-20	154.5000	158.5500	154.5000	158.5500	+6.018%	21	342	+51.145%
2026-01-16	149.5500	149.5500	149.5500	149.5500	-2.592%	2	341	+60.241%
2026-01-14	153.5700	153.5700	153.5200	153.5300	-4.044%	4	341	+56.087%
2026-01-08	160.0000	160.0000	160.0000	160.0000	+3.040%	10	343	+49.775%
2026-01-07	155.2800	155.2800	155.2800	155.2800	-2.340%	1	343	+54.328%
2026-01-06	154.8100	159.5000	154.8100	159.0000	+7.107%	11	343	+50.717%
2026-01-05	148.4500	148.4500	148.4500	148.4500	-3.916%	1	352	+61.428%
2026-01-02	152.6400	154.5000	152.6400	154.5000	+4.604%	11	352	+55.107%
2025-12-30	147.7000	147.7000	147.7000	147.7000	+4.938%	6	344	+62.248%
2025-12-29	140.7500	140.7500	140.7500	140.7500	+3.114%	20	350	+70.259%
2025-12-26	136.5000	136.5000	136.5000	136.5000	+1.563%	1	342	+75.560%
2025-12-24	131.6000	134.4000	131.6000	134.4000	+0.576%	13	343	+78.304%
2025-12-23	134.0000	134.0000	133.6300	133.6300	+0.489%	15	343	+79.331%
2025-12-22	132.6000	132.9800	132.6000	132.9800	-4.297%	2	333	+80.208%
2025-12-19	136.6600	140.0500	136.6600	138.9500	+1.527%	5	332	+72.465%
2025-12-18	136.6000	137.1200	136.6000	136.8600	-6.708%	3	333	+75.099%
2025-12-17	135.8000	146.7000	135.8000	146.7000	+6.459%	9	333	+63.354%
2025-12-16	146.0000	146.0000	137.8000	137.8000	-3.805%	9	328	+73.904%
2025-12-15	143.9200	143.9200	141.8500	143.2500	-6.189%	12	324	+67.288%
2025-12-12	150.7000	152.7000	150.4500	152.7000	-1.643%	4	313	+56.935%
2025-12-11	155.9400	155.9400	155.2500	155.2500	+1.008%	2	315	+54.357%
2025-12-10	153.7000	153.7000	153.7000	153.7000	-0.214%	1	315	+55.914%
2025-12-09	154.0300	154.0300	154.0300	154.0300	-2.500%	1	315	+55.580%
2025-12-08	157.9800	157.9800	157.9800	157.9800	+3.066%	1	315	+51.690%
2025-12-05	152.1500	153.2800	150.9500	153.2800	-2.183%	12	314	+56.341%
2025-12-04	156.7000	156.7000	156.7000	156.7000	-0.229%	1	313	+52.929%
2025-12-03	161.8500	161.8500	156.9500	157.0600	-9.051%	143	313	+52.579%
2025-11-26	174.1300	174.1300	172.6400	172.6900	-5.474%	34	220	+38.769%
2025-11-25	182.6900	182.6900	182.6900	182.6900	-5.757%	1	220	+31.173%
2025-11-21	188.9000	193.8500	188.9000	193.8500	+3.913%	2	219	+23.621%
2025-11-19	186.5500	186.5500	186.5500	186.5500	+2.180%	1	218	+28.459%
2025-11-17	177.0000	182.5700	177.0000	182.5700	-0.642%	3	218	+31.259%
2025-11-13	181.7600	183.7800	181.7600	183.7500	+2.083%	11	219	+30.416%
2025-11-07	176.4500	180.0000	176.4500	180.0000	+11.331%	8	214	+33.133%
2025-11-05	164.5000	164.5000	161.6800	161.6800	+4.525%	9	208	+48.219%
2025-11-03	155.2000	155.2000	154.6800	154.6800	-4.607%	6	211	+54.926%
2025-10-31	164.0000	164.0000	162.1500	162.1500	+0.402%	10	211	+47.789%
2025-10-30	161.5000	161.5000	161.5000	161.5000	+3.393%	1	211	+48.384%
2025-10-29	156.2000	156.2000	156.2000	156.2000	-0.762%	1	211	+53.419%
2025-10-28	156.9500	158.5000	156.9500	157.4000	-2.266%	120	210	+52.249%
2025-10-27	157.8500	161.0500	157.7800	161.0500	-5.069%	42	178	+48.799%
2025-10-24	165.6000	170.9500	165.6000	169.6500	+4.029%	9	178	+41.256%
2025-10-23	169.6100	169.6100	163.0800	163.0800	-2.054%	2	170	+46.946%
2025-10-22	166.4300	166.5000	166.4300	166.5000	-5.182%	7	168	+43.928%
2025-10-16	175.6000	175.6000	175.6000	175.6000	+1.750%	1	168	+36.469%
2025-10-14	172.5800	172.5800	172.5800	172.5800	-0.588%	1	167	+38.857%
2025-10-09	173.6000	173.6000	173.6000	173.6000	+2.449%	1	166	+38.041%
2025-10-06	169.5200	169.5200	169.1000	169.4500	-6.091%	7	166	+41.422%
2025-10-03	176.0000	180.4400	176.0000	180.4400	+10.972%	2	161	+32.809%
2025-10-01	168.1400	168.1400	162.6000	162.6000	-6.066%	6	161	+47.380%
2025-09-30	171.8600	173.1000	171.8600	173.1000	+1.662%	2	157	+38.440%
2025-09-29	167.5200	170.2700	167.5200	170.2700	-0.619%	3	158	+40.741%
2025-09-26	172.3500	172.3500	171.3300	171.3300	-3.855%	11	157	+39.870%
2025-09-25	178.2000	178.2000	178.2000	178.2000	+3.798%	1	160	+34.478%
2025-09-24	173.0000	173.0000	171.6800	171.6800	-3.659%	6	161	+39.585%
2025-09-23	175.5300	179.2700	175.5300	178.2000	+3.605%	9	162	+34.478%
2025-09-22	171.5700	172.0000	171.5700	172.0000	-4.178%	6	155	+39.326%
2025-09-19	179.5000	179.5000	179.5000	179.5000	-1.265%	5	150	+33.504%
2025-09-18	181.8000	181.8000	181.8000	181.8000	-0.176%	2	145	+31.815%
2025-09-16	184.0000	184.0000	182.1200	182.1200	-4.238%	3	145	+31.584%
2025-09-15	183.9500	190.1800	183.9500	190.1800	-5.331%	4	148	+26.007%
2025-09-12	200.8900	200.8900	200.8900	200.8900	-7.081%	1	147	+19.289%
2025-09-11	216.8500	216.8500	216.2000	216.2000	-4.421%	40	148	+10.842%
2025-09-05	226.2000	226.2000	226.2000	226.2000	-2.395%	1	144	+5.942%
2025-08-22	231.7500	231.7500	231.7500	231.7500	+0.486%	1	145	+3.405%
2025-08-13	230.6300	230.6300	230.6300	230.6300	+1.043%	40	145	+3.907%
2025-08-11	230.8500	230.8500	228.2500	228.2500	-3.692%	42	145	+4.990%
2025-07-22	237.8000	237.8000	237.0000	237.0000	-5.525%	60	161	+1.114%
2025-06-27	250.8600	250.8600	250.8600	250.8600	-0.433%	20	146	-4.473%
2025-06-20	251.9500	251.9500	251.9500	251.9500	+1.205%	14	146	-4.886%
2025-06-16	248.9500	248.9500	248.9500	248.9500	-1.903%	14	139	-3.740%
2025-06-05	253.7800	253.7800	253.7800	253.7800	+8.858%	1	125	-5.572%
2025-06-03	233.1300	233.1300	233.1300	233.1300	-3.538%	1	125	+2.792%
2025-05-15	242.4800	243.0300	241.6500	241.6800	+0.290%	10	125	-0.844%
2025-05-14	240.8400	241.2000	240.8400	240.9800	-5.937%	6	120	-0.556%
2025-05-12	257.2000	257.2000	256.1900	256.1900	-8.176%	50	117	-6.460%
2025-05-01	279.0000	279.0000	279.0000	279.0000	-3.560%	1	114	-14.108%
2025-04-25	289.3000	289.3000	289.3000	289.3000	-7.740%	2	114	-17.166%
2025-04-22	313.5700	313.5700	313.5700	313.5700	-4.414%	1	114	-23.577%
2025-04-21	328.1500	328.1500	328.0500	328.0500	+13.218%	2	114	-26.950%
2025-04-02	289.7500	289.7500	289.7500	289.7500	-0.447%	12	114	-17.294%
2025-04-01	291.0500	291.0500	291.0500	291.0500	+3.100%	12	114	-17.664%
2025-03-27	282.3000	282.3000	282.3000	282.3000	-1.104%	11	109	-15.112%
2025-03-25	285.4500	285.4500	285.4500	285.4500	-1.348%	11	120	-16.048%
2025-03-24	290.0000	290.0100	289.3500	289.3500	-7.170%	68	109	-17.180%
2025-03-12	311.7500	311.7500	311.7000	311.7000	-6.114%	10	77	-23.118%
2025-03-10	332.0000	332.0000	332.0000	332.0000	+20.116%	1	72	-27.819%
2025-03-03	269.1400	276.4000	269.1400	276.4000	-0.522%	24	72	-13.300%
2025-02-27	277.8500	277.8500	277.8500	277.8500	+2.812%	6	69	-13.752%
2025-02-26	270.2500	270.2500	270.2500	270.2500	+2.757%	1	75	-11.327%
2025-02-25	263.0000	263.0000	263.0000	263.0000	+6.573%	2	77	-8.882%
2025-02-24	246.7800	246.7800	246.7800	246.7800	+3.563%	12	77	-2.893%
2025-02-21	238.2900	238.2900	238.2900	238.2900	+2.645%	24	80	+0.567%
2025-02-13	233.2500	233.2500	232.1500	232.1500	-1.947%	32	69	+3.226%
2025-02-12	238.2000	238.2000	236.7600	236.7600	-3.296%	13	69	+1.216%
2025-02-11	237.7000	244.8300	237.7000	244.8300	+14.433%	24	69	-2.120%
2025-02-04	213.9500	213.9500	213.9500	213.9500	-2.109%	1	57	+12.007%
2025-02-03	218.5600	218.5600	218.5600	218.5600	+8.171%	1	58	+9.645%
2025-01-31	202.0500	202.0500	202.0500	202.0500	-1.034%	2	58	+18.604%
2025-01-30	204.1600	204.1600	204.1600	204.1600	-4.652%	12	70	+17.379%
2025-01-27	214.1200	214.1200	214.1200	214.1200	+3.630%	12	70	+11.919%
2025-01-23	206.2000	206.6200	206.1000	206.6200	+2.110%	3	62	+15.981%
2025-01-22	203.1400	203.1400	202.3500	202.3500	-2.856%	2	61	+18.428%
2025-01-21	208.3000	208.3000	208.3000	208.3000	+5.736%	5	55	+15.046%
2025-01-17	197.0000	197.0000	197.0000	197.0000	-4.831%	2	55	+21.645%
2025-01-16	207.0000	207.0000	207.0000	207.0000	-3.352%	3	55	+15.768%
2025-01-14	204.7500	214.1800	204.7500	214.1800	-0.079%	10	55	+11.887%
2025-01-13	214.5000	214.5000	214.3500	214.3500	-2.705%	2	53	+11.798%
2025-01-10	220.3100	220.3100	220.3100	220.3100	+2.047%	24	52	+8.774%
2025-01-07	218.8300	218.8300	215.8900	215.8900	+0.836%	24	64	+11.001%
2025-01-06	204.6900	214.1000	204.6900	214.1000	+1.024%	26	76	+11.929%
2025-01-03	211.9300	211.9300	211.9300	211.9300	+0.536%	24	64	+13.075%
2024-12-31	212.8000	212.8000	209.9500	210.8000	+2.579%	16	51	+13.681%
2024-12-30	205.5900	206.1000	204.5000	205.5000	+1.773%	21	51	+16.613%
2024-12-27	202.6000	202.6000	201.9200	201.9200	+4.438%	28	46	+18.681%
2024-12-24	193.3400	193.3400	193.3400	193.3400	-3.595%	12	45	+23.947%
2024-12-23	202.0000	202.0000	200.5500	200.5500	-2.881%	4	45	+19.491%
2024-12-20	210.5300	210.5300	206.5000	206.5000	+8.115%	14	45	+16.048%
2024-12-17	185.9100	191.0000	185.9100	191.0000	-0.908%	3	45	+25.466%
2024-12-16	197.0000	197.0000	192.6500	192.7500	-7.929%	11	43	+24.327%
2024-12-11	209.1000	209.3500	208.9000	209.3500	-2.764%	4	39	+14.469%
2024-12-10	214.1000	215.5500	214.1000	215.3000	-4.396%	3	37	+11.305%
2024-12-06	225.4500	225.4500	225.2000	225.2000	-7.931%	4	36	+6.412%
2024-11-27	245.6000	245.6000	244.6000	244.6000	+0.908%	2	36	-2.028%
2024-11-12	242.2000	242.4000	242.2000	242.4000	+1.529%	2	36	-1.139%
2024-11-11	235.3500	238.7500	235.2500	238.7500	0.000%	40	35	+0.373%