Dark

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

EOD

Jul 27, 2026

254.30+59.536%(+94.90)800

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	254.3000	254.3000	254.3000	254.3000	+59.536%	800	1	0.000%
2026-06-29	159.4000	159.4000	159.4000	159.4000	-13.062%	10	960	+59.536%
2026-06-26	184.9500	184.9500	183.3500	183.3500	-2.784%	36	950	+38.696%
2026-06-25	190.8000	190.9900	188.6000	188.6000	+4.095%	16	943	+34.836%
2026-06-24	181.1800	181.1800	181.1800	181.1800	+12.436%	1	946	+40.358%
2026-06-15	161.1400	161.1400	161.1400	161.1400	-1.353%	1	945	+57.813%
2026-06-08	162.2500	163.3500	162.2500	163.3500	-14.878%	30	945	+55.678%
2026-04-23	191.9000	191.9000	191.9000	191.9000	+7.027%	20	922	+32.517%
2026-04-15	179.3000	179.3000	179.3000	179.3000	-10.274%	20	942	+41.829%
2026-04-14	199.8300	199.8300	199.8300	199.8300	-7.254%	2	942	+27.258%
2026-04-10	215.4600	215.4600	215.4600	215.4600	+3.992%	1	942	+18.027%
2026-04-08	207.1900	207.1900	207.1900	207.1900	-5.306%	2	942	+22.738%
2026-04-07	218.8000	218.8000	218.8000	218.8000	+4.559%	9	943	+16.225%
2026-04-06	209.3000	209.3000	209.2600	209.2600	+2.303%	2	943	+21.523%
2026-04-02	197.9000	204.5500	194.9000	204.5500	+10.538%	11	932	+24.322%
2026-04-01	184.0000	185.0500	184.0000	185.0500	-5.103%	23	932	+37.422%
2026-03-31	201.3500	201.3500	193.2400	195.0000	-6.564%	22	927	+30.410%
2026-03-30	200.4000	209.9000	200.4000	208.7000	+2.530%	41	907	+21.850%
2026-03-27	199.6000	204.8500	199.6000	203.5500	+8.618%	26	880	+24.932%
2026-03-26	185.5000	188.2500	184.1000	187.4000	+2.125%	73	866	+35.699%
2026-03-24	185.8500	187.0500	182.3000	183.5000	-1.131%	465	794	+38.583%
2026-03-23	191.0500	191.0500	183.8500	185.6000	-6.565%	293	349	+37.015%
2026-03-20	190.7500	198.6400	190.7500	198.6400	+14.030%	17	101	+28.021%
2026-03-10	174.1500	174.2000	174.1500	174.2000	+1.403%	6	92	+45.982%
2026-03-05	171.8700	171.8700	171.7900	171.7900	-6.356%	2	95	+48.030%
2026-03-03	183.4500	183.4500	183.4500	183.4500	-1.169%	1	94	+38.621%
2026-02-05	185.3900	185.6200	185.3900	185.6200	+10.396%	2	95	+37.000%
2026-02-02	168.1400	168.1400	168.1400	168.1400	+0.671%	1	94	+51.243%
2026-01-29	167.0200	167.0200	167.0200	167.0200	+3.836%	1	93	+52.257%
2026-01-14	160.8800	160.8800	160.8500	160.8500	+5.131%	2	92	+58.098%
2026-01-12	153.0000	153.0000	153.0000	153.0000	-8.147%	2	91	+66.209%
2026-01-06	166.5700	166.5700	166.5700	166.5700	+1.412%	1	93	+52.669%
2026-01-02	164.3500	164.3500	164.2500	164.2500	+6.311%	2	93	+54.825%
2025-12-30	152.4400	154.5000	152.4400	154.5000	+1.578%	4	94	+64.595%
2025-12-29	152.1000	152.1000	152.1000	152.1000	+4.644%	1	95	+67.193%
2025-12-26	145.2500	145.3500	145.2500	145.3500	+1.289%	30	95	+74.957%
2025-12-24	143.5000	143.5000	143.5000	143.5000	+1.773%	1	92	+77.213%
2025-12-23	141.0000	141.0000	141.0000	141.0000	-2.436%	1	92	+80.355%
2025-12-18	147.5500	147.5500	143.6800	144.5200	-3.202%	8	92	+75.962%
2025-12-17	149.3000	149.3000	149.3000	149.3000	-0.114%	1	93	+70.328%
2025-12-16	149.4700	149.4700	149.4700	149.4700	-11.362%	1	93	+70.134%
2025-12-08	168.6300	168.6300	168.6300	168.6300	+5.473%	1	93	+50.804%
2025-12-05	159.8800	159.8800	159.8800	159.8800	-11.766%	1	92	+59.057%
2025-10-16	181.2700	181.2700	181.2000	181.2000	-2.133%	2	92	+40.342%
2025-09-25	185.1500	185.1500	185.1500	185.1500	-3.568%	1	92	+37.348%
2025-09-15	193.9000	194.1000	191.0500	192.0000	-13.055%	36	92	+32.448%
2025-09-11	223.7700	223.7700	220.8300	220.8300	-12.857%	80	105	+15.156%
2025-08-07	253.3800	253.4100	253.3800	253.4100	-6.629%	2	76	+0.351%
2025-07-09	271.4000	271.4000	271.4000	271.4000	+5.296%	2	76	-6.301%
2025-06-04	258.1000	258.1000	257.7500	257.7500	+3.915%	2	77	-1.339%
2025-05-22	247.8100	248.0400	247.8100	248.0400	-0.485%	4	77	+2.524%
2025-05-20	249.3700	249.3700	249.0500	249.2500	+0.484%	12	77	+2.026%
2025-05-16	248.0700	248.0700	248.0500	248.0500	-0.661%	4	77	+2.520%
2025-05-15	250.7700	251.2000	249.6500	249.7000	+0.201%	8	77	+1.842%
2025-05-14	249.2200	249.2200	249.2000	249.2000	-14.482%	2	77	+2.047%
2025-05-05	291.4000	291.4000	291.4000	291.4000	+1.874%	20	77	-12.732%
2025-05-02	285.8000	286.0400	285.8000	286.0400	-4.210%	8	69	-11.096%
2025-04-30	298.6100	298.6100	298.6100	298.6100	+3.044%	4	69	-14.839%
2025-04-25	289.7900	289.7900	289.7900	289.7900	-14.149%	22	69	-12.247%
2025-04-21	337.6500	337.6500	337.5500	337.5500	+16.036%	20	69	-24.663%
2025-03-27	290.9000	290.9000	290.9000	290.9000	-14.441%	11	69	-12.582%
2025-03-10	340.0000	340.0000	340.0000	340.0000	+27.303%	1	69	-25.206%
2025-02-25	267.0800	267.0800	267.0800	267.0800	+8.287%	1	69	-4.785%
2025-02-21	246.6400	246.6400	246.6400	246.6400	+2.294%	24	69	+3.106%
2025-02-20	241.1100	241.1100	241.1100	241.1100	+3.627%	12	69	+5.471%
2025-02-19	232.6700	232.6700	232.6700	232.6700	-2.506%	12	69	+9.296%
2025-02-18	238.8500	238.8500	238.6500	238.6500	-1.119%	2	69	+6.558%
2025-02-13	241.3500	241.3500	241.3500	241.3500	-1.890%	12	69	+5.366%
2025-02-11	246.0000	246.0000	246.0000	246.0000	+5.376%	12	69	+3.374%
2025-02-07	233.4500	233.4500	233.4500	233.4500	+1.289%	24	81	+8.931%
2025-02-06	235.4300	235.4300	230.4500	230.4800	+2.916%	24	81	+10.335%
2025-02-04	223.9500	223.9500	223.9500	223.9500	-0.802%	4	81	+13.552%
2025-02-03	228.3000	228.3000	225.7600	225.7600	+5.333%	24	81	+12.642%
2025-01-30	211.6400	214.3300	211.6400	214.3300	-3.888%	24	57	+18.649%
2025-01-29	222.8500	223.1000	222.8500	223.0000	+0.482%	8	57	+14.036%
2025-01-27	217.8200	221.9300	217.8200	221.9300	+3.924%	24	53	+14.586%
2025-01-23	213.7500	213.7500	213.5500	213.5500	+4.323%	2	62	+19.082%
2025-01-17	207.6100	207.6100	204.6000	204.7000	-3.915%	28	62	+24.231%
2025-01-16	213.0400	213.0400	213.0400	213.0400	+1.284%	12	62	+19.367%
2025-01-15	210.3400	210.3400	210.3400	210.3400	-2.372%	12	50	+20.899%
2025-01-14	214.4500	215.4500	214.4500	215.4500	-3.016%	16	50	+18.032%
2025-01-13	221.8800	222.2000	221.8000	222.1500	+0.194%	4	38	+14.472%
2025-01-06	211.9900	221.7200	211.9900	221.7200	-3.726%	24	36	+14.694%
2025-01-02	229.7500	230.4500	229.7500	230.3000	+10.086%	6	39	+10.421%
2024-12-27	206.1600	209.8000	206.1600	209.2000	+4.173%	64	36	+21.558%
2024-12-26	200.8200	200.8200	200.8200	200.8200	+0.763%	12	34	+26.631%
2024-12-24	200.4100	200.4100	199.3000	199.3000	-3.998%	13	45	+27.597%
2024-12-23	209.6000	209.6000	207.6000	207.6000	-4.775%	12	45	+22.495%
2024-12-20	218.0100	218.0100	218.0100	218.0100	+5.416%	12	40	+16.646%
2024-12-18	193.5000	206.8100	193.5000	206.8100	+7.601%	15	40	+22.963%
2024-12-17	192.4000	192.7500	192.1000	192.2000	-3.852%	4	40	+32.310%
2024-12-16	204.5000	204.5000	199.6000	199.9000	-4.728%	7	39	+27.214%
2024-12-13	211.0000	211.0000	209.4500	209.8200	-1.816%	50	39	+21.199%
2024-12-12	217.1400	217.1400	213.3500	213.7000	-1.248%	29	27	+18.999%
2024-12-11	216.8500	216.8500	216.2000	216.4000	-6.178%	28	16	+17.514%
2024-12-09	219.9000	231.3500	219.9000	230.6500	+1.162%	3	6	+10.254%
2024-12-06	233.4500	233.4500	227.9000	228.0000	-7.223%	8	5	+11.535%
2024-11-22	245.4000	245.7500	245.4000	245.7500	-2.866%	4	4	+3.479%
2024-11-12	252.7000	253.0000	252.7000	253.0000	+3.901%	2	3	+0.514%
2024-11-11	243.5000	243.5000	243.5000	243.5000	-5.253%	1	2	+4.435%
2024-11-08	263.5000	263.5000	257.0000	257.0000	0.000%	4	1	-1.051%