Dark

TSLA20261218P570
TSLA Dec 18 2026 570.00 Put (TSLA261218P00570000)
option OPRA

EOD

Jul 28, 2026

265.78+0.579%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	265.7800	265.7800	265.7800	265.7800	+0.579%	1	1	0.000%
2026-07-27	264.2500	264.2500	264.2500	264.2500	+33.628%	650	1	+0.579%
2026-06-25	199.8000	200.0500	197.7500	197.7500	-0.151%	15	722	+34.402%
2026-06-24	198.0500	198.0500	198.0500	198.0500	+8.610%	6	716	+34.198%
2026-05-19	182.3500	182.3500	182.3500	182.3500	-8.275%	1	716	+45.753%
2026-04-24	198.6500	200.5200	198.6500	198.8000	+11.692%	75	717	+33.692%
2026-04-17	178.0700	178.0700	177.9900	177.9900	-8.887%	13	717	+49.323%
2026-04-16	195.3500	195.3500	195.3500	195.3500	-14.283%	1	717	+36.053%
2026-04-07	231.7500	231.7500	227.9000	227.9000	+2.427%	9	716	+16.621%
2026-04-06	209.6000	222.5000	209.5200	222.5000	+4.167%	44	712	+19.452%
2026-04-02	208.1500	213.6000	204.7500	213.6000	+10.029%	48	663	+24.429%
2026-04-01	197.2500	197.3500	193.7500	194.1300	-4.885%	36	663	+36.908%
2026-03-31	209.4000	210.3000	204.1000	204.1000	-6.376%	17	660	+30.220%
2026-03-30	208.4000	219.1500	208.0500	218.0000	+2.323%	33	643	+21.917%
2026-03-27	208.8500	214.1000	208.4500	213.0500	+5.236%	13	616	+24.750%
2026-03-26	194.7000	202.7000	192.9500	202.4500	+5.939%	126	606	+31.282%
2026-03-25	185.5500	191.6500	185.5500	191.1000	-0.701%	166	480	+39.079%
2026-03-24	196.5000	196.5000	190.5500	192.4500	-1.535%	111	333	+38.103%
2026-03-23	199.4500	199.4500	192.4000	195.4500	+6.646%	94	225	+35.984%
2026-03-17	183.1100	183.2700	183.1100	183.2700	+8.824%	32	169	+45.021%
2026-01-14	168.6100	168.6100	168.4100	168.4100	+7.851%	26	167	+57.817%
2025-12-29	156.3500	156.3500	156.1500	156.1500	-0.160%	2	167	+70.208%
2025-12-17	156.6000	156.6000	156.4000	156.4000	-5.772%	2	167	+69.936%
2025-12-12	165.9800	165.9800	165.9800	165.9800	-5.747%	1	166	+60.128%
2025-12-08	176.1000	176.1000	176.1000	176.1000	+1.868%	1	166	+50.926%
2025-12-03	175.9400	175.9400	172.8700	172.8700	-5.204%	2	167	+53.746%
2025-11-28	182.3600	182.3600	182.3600	182.3600	+1.351%	1	167	+45.745%
2025-11-10	179.9300	179.9300	179.9300	179.9300	-0.399%	1	167	+47.713%
2025-10-30	180.5500	180.6500	180.5500	180.6500	0.000%	2	167	+47.124%
2025-10-23	192.3300	192.3300	180.6500	180.6500	+0.501%	4	166	+47.124%
2025-10-20	179.7500	179.7500	179.7500	179.7500	-2.347%	1	169	+47.861%
2025-10-17	185.3500	185.3500	184.0700	184.0700	+0.728%	3	169	+44.391%
2025-10-06	182.7400	182.7400	182.7400	182.7400	-1.206%	1	170	+45.442%
2025-09-29	184.9700	184.9700	184.9700	184.9700	-1.101%	2	169	+43.688%
2025-09-26	187.0300	187.0300	187.0300	187.0300	-5.958%	1	167	+42.106%
2025-09-16	198.8800	198.8800	198.8800	198.8800	-2.791%	1	166	+33.638%
2025-09-15	199.7500	204.5900	199.7500	204.5900	-9.232%	5	166	+29.909%
2025-09-12	225.4000	225.4000	225.4000	225.4000	-1.439%	20	165	+17.915%
2025-09-11	228.6900	228.6900	228.6900	228.6900	-4.808%	20	185	+16.218%
2025-08-27	239.7300	240.7200	238.9600	240.2400	-9.650%	133	165	+10.631%
2025-06-16	265.9000	265.9000	265.9000	265.9000	+3.936%	12	128	-0.045%
2025-05-22	255.8300	255.8300	255.8300	255.8300	-0.987%	2	128	+3.889%
2025-05-15	259.1600	259.5700	258.3600	258.3800	+0.303%	8	126	+2.864%
2025-05-14	259.4000	259.4000	257.5000	257.6000	-5.958%	8	126	+3.175%
2025-05-12	273.8200	273.9200	273.8200	273.9200	-5.463%	2	126	-2.972%
2025-05-09	285.6100	289.7500	285.2500	289.7500	-3.110%	44	125	-8.273%
2025-05-01	294.3500	299.0500	294.3500	299.0500	-5.959%	24	126	-11.125%
2025-04-24	318.0000	318.0000	318.0000	318.0000	-0.313%	50	112	-16.421%
2025-04-23	319.0000	319.0000	319.0000	319.0000	-8.082%	5	62	-16.683%
2025-04-21	347.2000	347.2000	347.0500	347.0500	+17.445%	10	57	-23.417%
2025-02-27	295.5000	295.5000	295.5000	295.5000	+18.489%	1	57	-10.058%
2025-02-20	249.4100	249.4100	249.3900	249.3900	+3.576%	12	57	+6.572%
2025-02-19	240.7800	240.7800	240.7800	240.7800	-0.311%	12	62	+10.383%
2025-02-07	241.5300	241.5300	241.5300	241.5300	+1.304%	24	57	+10.040%
2025-02-06	243.5800	243.5800	238.4100	238.4200	+2.129%	24	62	+11.476%
2025-02-04	233.4500	233.4500	233.4500	233.4500	-0.068%	4	62	+13.849%
2025-02-03	236.2300	236.2300	233.6100	233.6100	+4.570%	24	66	+13.771%
2025-01-31	217.8700	223.4000	217.8600	223.4000	+0.676%	48	63	+18.970%
2025-01-30	224.1500	224.1500	221.9000	221.9000	-3.939%	16	61	+19.775%
2025-01-29	230.9500	231.0000	230.9500	231.0000	+2.753%	2	61	+15.056%
2025-01-27	225.5800	225.5800	224.8100	224.8100	+1.632%	13	61	+18.224%
2025-01-23	221.3000	221.3000	221.2000	221.2000	-0.347%	2	61	+20.154%
2025-01-21	221.9700	221.9700	221.9700	221.9700	+4.653%	12	50	+19.737%
2025-01-17	214.9900	214.9900	212.0000	212.1000	-3.884%	92	50	+25.309%
2025-01-16	220.6700	220.6700	220.6700	220.6700	+1.383%	12	50	+20.442%
2025-01-15	217.6600	217.6600	217.6600	217.6600	-3.090%	12	62	+22.108%
2025-01-14	218.7400	224.8000	218.6900	224.6000	-2.156%	26	62	+18.335%
2025-01-13	229.5500	229.7100	229.4000	229.5500	-4.553%	4	74	+15.783%
2025-01-02	236.4000	240.5000	236.4000	240.5000	+10.753%	4	75	+10.511%
2024-12-27	213.6600	217.2500	213.6600	217.1500	+4.474%	52	76	+22.395%
2024-12-26	207.8500	207.8500	207.8500	207.8500	-3.393%	12	80	+27.871%
2024-12-23	215.2000	215.2000	215.1500	215.1500	+0.490%	2	68	+23.532%
2024-12-18	200.6000	214.1100	200.6000	214.1000	+7.345%	13	67	+24.138%
2024-12-17	199.2200	203.0500	198.9500	199.4500	-3.671%	54	67	+33.256%
2024-12-16	215.0100	215.0100	206.6000	207.0500	-4.568%	13	40	+28.365%
2024-12-13	216.9600	216.9600	216.9600	216.9600	-1.672%	24	34	+22.502%
2024-12-12	220.9500	220.9500	220.6500	220.6500	-1.430%	8	34	+20.453%
2024-12-11	223.6000	224.0000	223.5500	223.8500	-2.758%	32	30	+18.731%
2024-12-10	231.6100	231.6100	230.2000	230.2000	-3.318%	3	16	+15.456%
2024-12-09	238.4500	238.4500	238.1000	238.1000	-7.659%	2	16	+11.625%
2024-11-29	257.8500	257.8500	257.8500	257.8500	+3.132%	4	15	+3.075%
2024-11-25	250.0200	250.0200	250.0200	250.0200	-3.504%	1	15	+6.303%
2024-11-21	260.3000	260.3000	259.1000	259.1000	+0.594%	8	20	+2.578%
2024-11-12	258.8500	259.0500	257.5700	257.5700	+2.618%	20	20	+3.187%
2024-11-11	255.1600	255.9000	251.0000	251.0000	-6.754%	4	26	+5.888%
2024-11-08	272.2500	274.2500	269.1800	269.1800	0.000%	56	25	-1.263%