Dark

TSLA20261218P560
TSLA Dec 18 2026 560.00 Put (TSLA261218P00560000)
option OPRA

Inactive

Sep 4, 2026

205.10+12.009%(+21.99)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	205.1000	205.1000	205.1000	205.1000	+12.009%	23	25	0.000%
2026-09-03	182.7100	183.2400	182.3500	183.1100	-12.896%	35	6	+12.009%
2026-08-24	210.3200	210.3200	210.2200	210.2200	+4.328%	23	6	-2.436%
2026-08-21	203.0500	203.0500	201.5000	201.5000	-6.804%	25	25	+1.787%
2026-08-20	216.2100	216.2100	216.2100	216.2100	+3.267%	6	1	-5.139%
2026-08-19	209.3700	209.3700	209.3700	209.3700	-17.668%	6	6	-2.039%
2026-07-27	254.3000	254.3000	254.3000	254.3000	+59.536%	800	1	-19.347%
2026-06-29	159.4000	159.4000	159.4000	159.4000	-13.062%	10	960	+28.670%
2026-06-26	184.9500	184.9500	183.3500	183.3500	-2.784%	36	950	+11.863%
2026-06-25	190.8000	190.9900	188.6000	188.6000	+4.095%	16	943	+8.749%
2026-06-24	181.1800	181.1800	181.1800	181.1800	+12.436%	1	946	+13.202%
2026-06-15	161.1400	161.1400	161.1400	161.1400	-1.353%	1	945	+27.281%
2026-06-08	162.2500	163.3500	162.2500	163.3500	-14.878%	30	945	+25.559%
2026-04-23	191.9000	191.9000	191.9000	191.9000	+7.027%	20	922	+6.879%
2026-04-15	179.3000	179.3000	179.3000	179.3000	-10.274%	20	942	+14.389%
2026-04-14	199.8300	199.8300	199.8300	199.8300	-7.254%	2	942	+2.637%
2026-04-10	215.4600	215.4600	215.4600	215.4600	+3.992%	1	942	-4.808%
2026-04-08	207.1900	207.1900	207.1900	207.1900	-5.306%	2	942	-1.009%
2026-04-07	218.8000	218.8000	218.8000	218.8000	+4.559%	9	943	-6.261%
2026-04-06	209.3000	209.3000	209.2600	209.2600	+2.303%	2	943	-1.988%
2026-04-02	197.9000	204.5500	194.9000	204.5500	+10.538%	11	932	+0.269%
2026-04-01	184.0000	185.0500	184.0000	185.0500	-5.103%	23	932	+10.835%
2026-03-31	201.3500	201.3500	193.2400	195.0000	-6.564%	22	927	+5.179%
2026-03-30	200.4000	209.9000	200.4000	208.7000	+2.530%	41	907	-1.725%
2026-03-27	199.6000	204.8500	199.6000	203.5500	+8.618%	26	880	+0.761%
2026-03-26	185.5000	188.2500	184.1000	187.4000	+2.125%	73	866	+9.445%
2026-03-24	185.8500	187.0500	182.3000	183.5000	-1.131%	465	794	+11.771%
2026-03-23	191.0500	191.0500	183.8500	185.6000	-6.565%	293	349	+10.506%
2026-03-20	190.7500	198.6400	190.7500	198.6400	+14.030%	17	101	+3.252%
2026-03-10	174.1500	174.2000	174.1500	174.2000	+1.403%	6	92	+17.738%
2026-03-05	171.8700	171.8700	171.7900	171.7900	-6.356%	2	95	+19.390%
2026-03-03	183.4500	183.4500	183.4500	183.4500	-1.169%	1	94	+11.802%
2026-02-05	185.3900	185.6200	185.3900	185.6200	+10.396%	2	95	+10.495%
2026-02-02	168.1400	168.1400	168.1400	168.1400	+0.671%	1	94	+21.982%
2026-01-29	167.0200	167.0200	167.0200	167.0200	+3.836%	1	93	+22.800%
2026-01-14	160.8800	160.8800	160.8500	160.8500	+5.131%	2	92	+27.510%
2026-01-12	153.0000	153.0000	153.0000	153.0000	-8.147%	2	91	+34.052%
2026-01-06	166.5700	166.5700	166.5700	166.5700	+1.412%	1	93	+23.131%
2026-01-02	164.3500	164.3500	164.2500	164.2500	+6.311%	2	93	+24.871%
2025-12-30	152.4400	154.5000	152.4400	154.5000	+1.578%	4	94	+32.751%
2025-12-29	152.1000	152.1000	152.1000	152.1000	+4.644%	1	95	+34.845%
2025-12-26	145.2500	145.3500	145.2500	145.3500	+1.289%	30	95	+41.108%
2025-12-24	143.5000	143.5000	143.5000	143.5000	+1.773%	1	92	+42.927%
2025-12-23	141.0000	141.0000	141.0000	141.0000	-2.436%	1	92	+45.461%
2025-12-18	147.5500	147.5500	143.6800	144.5200	-3.202%	8	92	+41.918%
2025-12-17	149.3000	149.3000	149.3000	149.3000	-0.114%	1	93	+37.374%
2025-12-16	149.4700	149.4700	149.4700	149.4700	-11.362%	1	93	+37.218%
2025-12-08	168.6300	168.6300	168.6300	168.6300	+5.473%	1	93	+21.627%
2025-12-05	159.8800	159.8800	159.8800	159.8800	-11.766%	1	92	+28.284%
2025-10-16	181.2700	181.2700	181.2000	181.2000	-2.133%	2	92	+13.190%
2025-09-25	185.1500	185.1500	185.1500	185.1500	-3.568%	1	92	+10.775%
2025-09-15	193.9000	194.1000	191.0500	192.0000	-13.055%	36	92	+6.823%
2025-09-11	223.7700	223.7700	220.8300	220.8300	-12.857%	80	105	-7.123%
2025-08-07	253.3800	253.4100	253.3800	253.4100	-6.629%	2	76	-19.064%
2025-07-09	271.4000	271.4000	271.4000	271.4000	+5.296%	2	76	-24.429%
2025-06-04	258.1000	258.1000	257.7500	257.7500	+3.915%	2	77	-20.427%
2025-05-22	247.8100	248.0400	247.8100	248.0400	-0.485%	4	77	-17.312%
2025-05-20	249.3700	249.3700	249.0500	249.2500	+0.484%	12	77	-17.713%
2025-05-16	248.0700	248.0700	248.0500	248.0500	-0.661%	4	77	-17.315%
2025-05-15	250.7700	251.2000	249.6500	249.7000	+0.201%	8	77	-17.861%
2025-05-14	249.2200	249.2200	249.2000	249.2000	-14.482%	2	77	-17.697%
2025-05-05	291.4000	291.4000	291.4000	291.4000	+1.874%	20	77	-29.616%
2025-05-02	285.8000	286.0400	285.8000	286.0400	-4.210%	8	69	-28.297%
2025-04-30	298.6100	298.6100	298.6100	298.6100	+3.044%	4	69	-31.315%
2025-04-25	289.7900	289.7900	289.7900	289.7900	-14.149%	22	69	-29.225%
2025-04-21	337.6500	337.6500	337.5500	337.5500	+16.036%	20	69	-39.239%
2025-03-27	290.9000	290.9000	290.9000	290.9000	-14.441%	11	69	-29.495%
2025-03-10	340.0000	340.0000	340.0000	340.0000	+27.303%	1	69	-39.676%
2025-02-25	267.0800	267.0800	267.0800	267.0800	+8.287%	1	69	-23.207%
2025-02-21	246.6400	246.6400	246.6400	246.6400	+2.294%	24	69	-16.842%
2025-02-20	241.1100	241.1100	241.1100	241.1100	+3.627%	12	69	-14.935%
2025-02-19	232.6700	232.6700	232.6700	232.6700	-2.506%	12	69	-11.849%
2025-02-18	238.8500	238.8500	238.6500	238.6500	-1.119%	2	69	-14.058%
2025-02-13	241.3500	241.3500	241.3500	241.3500	-1.890%	12	69	-15.020%
2025-02-11	246.0000	246.0000	246.0000	246.0000	+5.376%	12	69	-16.626%
2025-02-07	233.4500	233.4500	233.4500	233.4500	+1.289%	24	81	-12.144%
2025-02-06	235.4300	235.4300	230.4500	230.4800	+2.916%	24	81	-11.012%
2025-02-04	223.9500	223.9500	223.9500	223.9500	-0.802%	4	81	-8.417%
2025-02-03	228.3000	228.3000	225.7600	225.7600	+5.333%	24	81	-9.151%
2025-01-30	211.6400	214.3300	211.6400	214.3300	-3.888%	24	57	-4.306%
2025-01-29	222.8500	223.1000	222.8500	223.0000	+0.482%	8	57	-8.027%
2025-01-27	217.8200	221.9300	217.8200	221.9300	+3.924%	24	53	-7.583%
2025-01-23	213.7500	213.7500	213.5500	213.5500	+4.323%	2	62	-3.957%
2025-01-17	207.6100	207.6100	204.6000	204.7000	-3.915%	28	62	+0.195%
2025-01-16	213.0400	213.0400	213.0400	213.0400	+1.284%	12	62	-3.727%
2025-01-15	210.3400	210.3400	210.3400	210.3400	-2.372%	12	50	-2.491%
2025-01-14	214.4500	215.4500	214.4500	215.4500	-3.016%	16	50	-4.804%
2025-01-13	221.8800	222.2000	221.8000	222.1500	+0.194%	4	38	-7.675%
2025-01-06	211.9900	221.7200	211.9900	221.7200	-3.726%	24	36	-7.496%
2025-01-02	229.7500	230.4500	229.7500	230.3000	+10.086%	6	39	-10.942%
2024-12-27	206.1600	209.8000	206.1600	209.2000	+4.173%	64	36	-1.960%
2024-12-26	200.8200	200.8200	200.8200	200.8200	+0.763%	12	34	+2.131%
2024-12-24	200.4100	200.4100	199.3000	199.3000	-3.998%	13	45	+2.910%
2024-12-23	209.6000	209.6000	207.6000	207.6000	-4.775%	12	45	-1.204%
2024-12-20	218.0100	218.0100	218.0100	218.0100	+5.416%	12	40	-5.922%
2024-12-18	193.5000	206.8100	193.5000	206.8100	+7.601%	15	40	-0.827%
2024-12-17	192.4000	192.7500	192.1000	192.2000	-3.852%	4	40	+6.712%
2024-12-16	204.5000	204.5000	199.6000	199.9000	-4.728%	7	39	+2.601%
2024-12-13	211.0000	211.0000	209.4500	209.8200	-1.816%	50	39	-2.250%
2024-12-12	217.1400	217.1400	213.3500	213.7000	-1.248%	29	27	-4.024%
2024-12-11	216.8500	216.8500	216.2000	216.4000	-6.178%	28	16	-5.222%
2024-12-09	219.9000	231.3500	219.9000	230.6500	+1.162%	3	6	-11.077%
2024-12-06	233.4500	233.4500	227.9000	228.0000	-7.223%	8	5	-10.044%
2024-11-22	245.4000	245.7500	245.4000	245.7500	-2.866%	4	4	-16.541%
2024-11-12	252.7000	253.0000	252.7000	253.0000	+3.901%	2	3	-18.933%
2024-11-11	243.5000	243.5000	243.5000	243.5000	-5.253%	1	2	-15.770%
2024-11-08	263.5000	263.5000	257.0000	257.0000	0.000%	4	1	-20.195%