Dark

TSLA20261218P600
TSLA Dec 18 2026 600.00 Put (TSLA261218P00600000)
option OPRA

Inactive

Sep 8, 2026

233.98-5.252%(-12.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	233.9800	233.9800	233.9800	233.9800	-5.252%	1	726	0.000%
2026-09-04	246.9500	246.9500	246.9500	246.9500	-15.786%	100	726	-5.252%
2026-07-24	292.6500	293.2400	292.6500	293.2400	+4.995%	4	726	-20.209%
2026-07-23	261.8200	279.2900	261.8200	279.2900	+24.129%	131	726	-16.223%
2026-07-22	225.0000	225.0000	225.0000	225.0000	+1.237%	1	726	+3.991%
2026-07-17	220.9900	222.5700	220.9900	222.2500	+7.383%	3	726	+5.278%
2026-07-15	206.9700	206.9700	206.9700	206.9700	+0.315%	1	726	+13.050%
2026-07-14	207.0100	207.0100	206.3200	206.3200	-0.903%	2	726	+13.406%
2026-07-13	208.2000	208.2000	208.2000	208.2000	-1.602%	1	725	+12.382%
2026-07-08	211.6700	211.6700	211.5900	211.5900	+5.848%	2	724	+10.582%
2026-07-07	199.9000	199.9000	199.9000	199.9000	-2.416%	1	724	+17.049%
2026-07-06	204.8500	204.8500	204.8500	204.8500	-2.961%	1	724	+14.220%
2026-07-02	211.1000	211.1000	211.1000	211.1000	+16.921%	1	725	+10.838%
2026-07-01	178.1100	180.5500	176.6900	180.5500	-1.484%	10	725	+29.593%
2026-06-30	192.6900	192.6900	183.2700	183.2700	-7.017%	6	733	+27.670%
2026-06-29	214.9500	214.9500	197.1000	197.1000	-11.674%	11	735	+18.711%
2026-06-26	225.2000	225.2000	223.1500	223.1500	-2.041%	4	733	+4.853%
2026-06-25	226.6500	229.1000	225.2000	227.8000	+0.370%	49	729	+2.713%
2026-06-24	219.8600	227.0500	218.5000	226.9600	+4.402%	6	715	+3.093%
2026-06-23	216.5000	217.3900	216.5000	217.3900	+9.022%	7	715	+7.631%
2026-06-22	196.3900	201.8000	194.6500	199.4000	-4.019%	8	714	+17.342%
2026-06-18	212.7000	213.5000	207.7500	207.7500	+4.898%	14	716	+12.626%
2026-06-15	195.9100	199.1400	195.0600	198.0500	-5.690%	14	716	+18.142%
2026-06-12	210.0000	210.0000	210.0000	210.0000	+1.151%	1	716	+11.419%
2026-06-11	218.0000	218.0000	207.6100	207.6100	-6.692%	3	716	+12.702%
2026-06-10	219.5000	222.5000	219.5000	222.5000	+13.070%	12	716	+5.160%
2026-06-09	192.6500	196.7800	191.4800	196.7800	-0.365%	4	712	+18.904%
2026-06-08	207.6000	207.6000	197.5000	197.5000	-8.208%	3	715	+18.471%
2026-06-05	206.1300	215.1600	206.1300	215.1600	+16.208%	4	716	+8.747%
2026-06-03	182.0000	185.1500	182.0000	185.1500	+3.476%	5	714	+26.373%
2026-05-29	178.9300	178.9300	178.9300	178.9300	+1.723%	1	717	+30.766%
2026-05-27	178.4900	178.4900	173.0000	175.9000	-2.656%	3	716	+33.019%
2026-05-26	181.9700	182.7400	180.7000	180.7000	-2.954%	12	714	+29.485%
2026-05-22	188.1100	188.1100	183.9400	186.2000	-2.849%	8	709	+25.661%
2026-05-21	191.6600	191.6600	191.6600	191.6600	-9.295%	1	710	+22.081%
2026-05-19	211.3000	211.3000	211.3000	211.3000	+5.371%	1	710	+10.734%
2026-05-18	200.1100	200.5300	200.1100	200.5300	+6.224%	2	709	+16.681%
2026-05-15	185.6200	188.7800	185.6200	188.7800	+8.744%	3	709	+23.943%
2026-05-14	173.0800	173.6000	171.8400	173.6000	-4.615%	7	709	+34.781%
2026-05-12	182.0000	182.0000	182.0000	182.0000	+5.814%	1	708	+28.560%
2026-05-11	176.1900	176.1900	171.8500	172.0000	-7.402%	5	708	+36.035%
2026-05-08	185.7500	185.7500	185.7500	185.7500	-6.658%	1	707	+25.965%
2026-05-07	197.4000	199.0000	196.7500	199.0000	-6.568%	5	707	+17.578%
2026-05-04	212.9900	212.9900	212.9900	212.9900	-4.373%	13	706	+9.855%
2026-05-01	222.7300	222.7300	222.7300	222.7300	-0.943%	2	701	+5.051%
2026-04-30	230.3100	230.3100	224.8500	224.8500	-1.425%	7	701	+4.060%
2026-04-24	228.5000	228.5000	228.1000	228.1000	-2.212%	10	702	+2.578%
2026-04-23	233.2600	233.2600	233.2600	233.2600	+8.046%	1	702	+0.309%
2026-04-21	215.2700	215.8900	215.2000	215.8900	+7.397%	21	719	+8.379%
2026-04-17	203.2700	203.2700	201.0200	201.0200	-7.513%	5	719	+16.396%
2026-04-15	236.2200	237.1700	217.3500	217.3500	-8.446%	33	717	+7.651%
2026-04-14	238.6700	238.6700	237.4000	237.4000	-7.088%	19	720	-1.441%
2026-04-09	255.5500	255.5500	255.5100	255.5100	-1.511%	2	723	-8.426%
2026-04-08	245.2300	259.4300	245.2300	259.4300	+0.387%	20	723	-9.810%
2026-04-07	254.1100	262.2500	254.1100	258.4300	+2.308%	12	723	-9.461%
2026-04-06	252.6000	252.6000	252.6000	252.6000	+4.787%	99	722	-7.371%
2026-04-02	236.5400	242.0500	232.6000	241.0600	+8.747%	95	732	-2.937%
2026-04-01	225.4500	225.4500	221.6700	221.6700	-3.601%	15	732	+5.553%
2026-03-31	237.4000	237.4000	229.8800	229.9500	-6.505%	17	728	+1.753%
2026-03-30	236.0000	248.7000	236.0000	245.9500	+2.151%	76	727	-4.867%
2026-03-27	237.5500	241.8500	236.0500	240.7700	+5.903%	50	684	-2.820%
2026-03-26	221.1000	228.2000	219.5500	227.3500	+4.601%	60	665	+2.916%
2026-03-25	210.7500	218.7700	210.6500	217.3500	-1.442%	24	609	+7.651%
2026-03-24	223.8000	223.8000	217.2000	220.5300	-0.863%	61	586	+6.099%
2026-03-23	227.2300	227.2300	220.3900	222.4500	-5.207%	75	542	+5.183%
2026-03-20	228.7400	234.9000	228.7400	234.6700	+5.541%	8	559	-0.294%
2026-03-19	223.8000	224.1000	220.5500	222.3500	+6.403%	40	562	+5.230%
2026-03-18	208.9700	208.9700	208.9700	208.9700	-0.381%	3	574	+11.968%
2026-03-17	209.8000	209.8000	209.7700	209.7700	-0.841%	2	574	+11.541%
2026-03-16	210.2000	211.6500	208.0000	211.5500	-1.015%	37	575	+10.603%
2026-03-12	206.7000	213.7200	206.7000	213.7200	+5.515%	3	604	+9.480%
2026-03-11	205.0000	205.0000	202.5500	202.5500	-2.046%	12	603	+15.517%
2026-03-10	206.4000	206.7800	206.4000	206.7800	-4.710%	2	602	+13.154%
2026-03-09	217.8600	217.8700	217.0000	217.0000	+2.368%	23	604	+7.825%
2026-03-06	211.9800	211.9800	211.9800	211.9800	+2.998%	1	627	+10.378%
2026-03-05	205.4700	205.8200	205.4700	205.8100	+0.744%	8	626	+13.687%
2026-03-04	211.1000	211.1000	204.2900	204.2900	-7.977%	5	625	+14.533%
2026-03-03	217.0000	222.0000	217.0000	222.0000	+8.108%	12	628	+5.396%
2026-02-26	206.1500	206.1500	205.3500	205.3500	+1.825%	2	620	+13.942%
2026-02-25	201.6700	201.6700	201.6700	201.6700	-4.444%	1	621	+16.021%
2026-02-24	211.0500	211.0500	211.0500	211.0500	-0.822%	1	621	+10.865%
2026-02-17	212.9000	212.9000	212.8000	212.8000	+7.894%	15	622	+9.953%
2026-02-12	197.2300	197.2300	197.2300	197.2300	+0.525%	2	622	+18.633%
2026-02-11	196.2000	196.2000	196.2000	196.2000	-1.777%	1	623	+19.256%
2026-02-09	207.0000	207.0000	199.7500	199.7500	-2.561%	4	622	+17.136%
2026-02-06	205.0000	205.0000	205.0000	205.0000	-5.630%	10	621	+14.137%
2026-02-05	217.2300	217.2300	217.2300	217.2300	+3.789%	1	621	+7.711%
2026-02-04	202.5000	209.3000	202.5000	209.3000	+4.363%	4	622	+11.792%
2026-02-02	200.5500	200.5500	200.5500	200.5500	+4.176%	7	620	+16.669%
2026-01-30	189.7000	192.5100	189.2600	192.5100	-4.071%	27	620	+21.542%
2026-01-29	198.2700	202.6900	198.2700	200.6800	+4.684%	9	642	+16.594%
2026-01-28	191.7000	191.7000	191.7000	191.7000	-1.160%	1	639	+22.055%
2026-01-27	194.0000	194.0000	193.9500	193.9500	+2.079%	2	638	+20.639%
2026-01-26	190.2600	190.2600	190.0000	190.0000	+3.621%	2	636	+23.147%
2026-01-22	188.0000	188.0000	183.3600	183.3600	-9.452%	27	634	+27.607%
2026-01-20	197.0000	202.5000	196.0000	202.5000	+8.202%	12	658	+15.546%
2026-01-16	185.6500	187.1500	185.6500	187.1500	+0.080%	2	644	+25.023%
2026-01-15	187.0000	187.0000	187.0000	187.0000	-3.109%	1	644	+25.123%
2026-01-14	190.5000	193.0000	190.5000	193.0000	+5.246%	22	643	+21.233%
2026-01-12	185.1500	185.3000	183.3800	183.3800	-5.998%	4	621	+27.593%
2026-01-08	199.0000	199.0000	195.0800	195.0800	+0.817%	11	621	+19.941%
2026-01-07	193.5000	193.5000	193.5000	193.5000	-1.876%	2	626	+20.920%
2026-01-06	198.2500	198.2500	197.2000	197.2000	+7.671%	2	626	+18.651%
2026-01-05	183.1500	183.1500	183.1500	183.1500	-4.758%	1	626	+27.753%
2026-01-02	191.9600	192.3000	191.4900	192.3000	+3.182%	8	626	+21.674%
2025-12-31	186.2400	186.4000	186.2400	186.3700	+4.427%	38	611	+25.546%
2025-12-29	178.2900	178.4700	178.2900	178.4700	+3.539%	3	611	+31.103%
2025-12-26	172.0000	172.3700	172.0000	172.3700	+1.531%	8	609	+35.743%
2025-12-24	166.3000	169.7700	166.3000	169.7700	+0.873%	2	607	+37.822%
2025-12-23	169.0000	169.0800	168.3000	168.3000	+0.268%	5	607	+39.026%
2025-12-22	167.5500	170.0000	166.5000	167.8500	-4.168%	7	606	+39.398%
2025-12-19	174.0000	175.2000	174.0000	175.1500	+2.110%	3	600	+33.588%
2025-12-18	178.6300	178.6300	171.5300	171.5300	-3.942%	22	598	+36.408%
2025-12-17	170.6500	178.5700	170.6500	178.5700	+3.459%	17	619	+31.030%
2025-12-16	177.1500	179.5000	172.6000	172.6000	-3.951%	109	611	+35.562%
2025-12-15	179.7000	179.7000	179.7000	179.7000	-4.134%	1	559	+30.206%
2025-12-12	187.4500	187.4500	187.4500	187.4500	-0.620%	1	560	+24.823%
2025-12-10	188.6500	188.6500	188.6200	188.6200	-3.222%	5	560	+24.048%
2025-12-08	194.9000	194.9000	194.9000	194.9000	+2.310%	10	555	+20.051%
2025-12-04	190.5000	190.5000	190.5000	190.5000	-2.383%	1	555	+22.824%
2025-12-03	195.5000	198.6500	194.0000	195.1500	-4.805%	9	555	+19.898%
2025-12-02	204.0500	205.0000	204.0500	205.0000	+0.244%	4	559	+14.137%
2025-12-01	205.4000	205.4000	204.2500	204.5000	-0.728%	21	558	+14.416%
2025-11-28	205.2100	206.0000	205.2100	206.0000	-6.808%	20	559	+13.583%
2025-11-25	221.0500	221.0500	221.0500	221.0500	+2.862%	2	548	+5.849%
2025-11-24	219.8000	219.8000	214.9000	214.9000	+1.225%	3	550	+8.879%
2025-11-20	212.3000	212.3000	212.3000	212.3000	-6.269%	1	549	+10.212%
2025-11-18	226.5000	226.5000	226.5000	226.5000	+3.851%	1	548	+3.302%
2025-11-17	226.8800	226.8800	218.1000	218.1000	+4.354%	3	548	+7.281%
2025-11-11	205.0000	209.0000	205.0000	209.0000	+1.951%	3	546	+11.952%
2025-11-06	200.9200	205.0000	200.9200	205.0000	+3.535%	4	546	+14.137%
2025-11-05	198.0000	198.0000	198.0000	198.0000	+2.777%	5	546	+18.172%
2025-11-03	192.7600	192.7600	192.0500	192.6500	-2.991%	12	543	+21.453%
2025-10-31	198.5700	198.7000	198.4000	198.5900	+1.711%	8	543	+17.821%
2025-10-28	192.6000	195.2500	192.6000	195.2500	+0.272%	3	538	+19.836%
2025-10-27	200.2500	200.2500	194.7200	194.7200	-6.254%	231	620	+20.162%
2025-10-24	207.7100	207.7100	207.7100	207.7100	-0.053%	1	620	+12.647%
2025-10-23	212.5000	212.5000	207.8200	207.8200	+1.031%	2	620	+12.588%
2025-10-22	203.7000	209.3000	203.7000	205.7000	+1.781%	333	620	+13.748%
2025-10-21	202.1000	202.1000	202.1000	202.1000	0.000%	1	892	+15.774%
2025-10-20	203.5700	203.5700	202.1000	202.1000	-6.478%	182	891	+15.774%
2025-10-16	206.6500	216.1000	206.6500	216.1000	-1.008%	31	1,049	+8.274%
2025-10-14	218.3000	218.3000	218.3000	218.3000	-2.143%	167	1,018	+7.183%
2025-10-10	218.8000	223.0800	218.8000	223.0800	+6.660%	135	851	+4.886%
2025-10-08	210.5500	212.0000	209.1500	209.1500	+1.519%	103	752	+11.872%
2025-10-07	206.0000	206.0200	206.0000	206.0200	-0.497%	101	552	+13.571%
2025-10-06	207.0500	207.0500	207.0500	207.0500	+2.363%	1	552	+13.007%
2025-10-02	201.5000	202.2700	200.5000	202.2700	+2.270%	51	551	+15.677%
2025-10-01	200.8000	200.8000	197.7800	197.7800	-4.408%	11	520	+18.303%
2025-09-30	210.0000	210.0000	206.9000	206.9000	-0.815%	200	509	+13.088%
2025-09-29	207.7000	208.6000	207.7000	208.6000	-0.382%	115	502	+12.167%
2025-09-26	210.1000	210.4000	209.4000	209.4000	-3.168%	291	560	+11.738%
2025-09-25	216.2500	216.2500	216.2500	216.2500	+0.999%	1	360	+8.199%
2025-09-23	214.1100	214.1100	214.1100	214.1100	+2.079%	20	360	+9.280%
2025-09-22	210.7000	210.7000	209.7500	209.7500	-5.730%	18	340	+11.552%
2025-09-16	223.1700	223.1700	222.5000	222.5000	-3.311%	5	322	+5.160%
2025-09-15	225.0000	230.1200	222.8200	230.1200	-3.736%	28	322	+1.677%
2025-09-12	240.1700	240.1700	239.0500	239.0500	-10.985%	6	317	-2.121%
2025-09-09	268.2000	268.5500	268.2000	268.5500	-0.230%	11	322	-12.873%
2025-08-29	269.4700	269.4700	269.1700	269.1700	+1.127%	2	323	-13.074%
2025-08-28	266.1500	266.1700	266.1500	266.1700	+0.419%	2	323	-12.094%
2025-08-27	265.9200	266.0000	264.7700	265.0600	-3.492%	307	322	-11.726%
2025-08-22	274.6500	274.6500	274.6500	274.6500	-1.329%	1	305	-14.808%
2025-08-19	278.3500	278.3500	278.3500	278.3500	-3.662%	5	306	-15.940%
2025-08-06	288.9300	288.9300	288.9300	288.9300	+0.532%	1	306	-19.018%
2025-07-29	288.6000	288.6000	287.4000	287.4000	+1.151%	20	305	-18.587%
2025-07-21	284.1000	284.4500	284.1000	284.1300	-2.478%	170	295	-17.650%
2025-07-17	291.3500	291.3500	291.3500	291.3500	-1.237%	1	156	-19.691%
2025-07-14	294.0000	295.0000	294.0000	295.0000	-1.192%	2	156	-20.685%
2025-07-11	300.0000	300.0000	298.1500	298.5600	+1.689%	5	156	-21.630%
2025-06-30	293.6000	293.6000	293.6000	293.6000	-9.900%	25	156	-20.307%
2025-06-05	325.8600	325.8600	325.8600	325.8600	+14.009%	2	140	-28.196%
2025-06-02	285.8200	285.8200	285.8200	285.8200	+1.571%	1	140	-18.137%
2025-05-22	281.3700	281.4000	281.3700	281.4000	-0.195%	4	139	-16.851%
2025-05-21	281.6500	282.3500	281.6500	281.9500	-0.676%	6	139	-17.014%
2025-05-15	284.4800	285.0500	283.7200	283.8700	+0.325%	10	137	-17.575%
2025-05-14	285.2800	285.2800	281.7300	282.9500	-3.083%	9	132	-17.307%
2025-05-13	291.9500	291.9500	291.9500	291.9500	-2.670%	1	129	-19.856%
2025-05-12	299.9900	299.9900	299.9600	299.9600	-3.488%	2	129	-21.996%
2025-05-09	311.3500	311.3500	310.8000	310.8000	-10.173%	4	128	-24.717%
2025-04-23	346.0000	346.0000	346.0000	346.0000	-1.607%	1	128	-32.376%
2025-04-15	351.6500	351.6500	351.6500	351.6500	-2.531%	1	129	-33.462%
2025-04-11	360.7800	360.7800	360.7800	360.7800	-3.120%	2	129	-35.146%
2025-04-09	372.4500	372.4500	372.4000	372.4000	+1.930%	12	128	-37.170%
2025-04-04	362.8200	365.3500	362.8200	365.3500	+1.402%	4	117	-35.957%
2025-03-31	360.3000	360.3000	360.3000	360.3000	-4.874%	5	117	-35.060%
2025-03-18	378.7600	378.7600	378.7600	378.7600	+6.155%	1	117	-38.225%
2025-03-12	356.8500	356.8500	356.8000	356.8000	-6.192%	2	117	-34.423%
2025-03-11	380.3500	380.3500	380.3500	380.3500	+1.023%	1	116	-38.483%
2025-03-10	376.5000	376.5000	376.5000	376.5000	+15.190%	1	116	-37.854%
2025-02-27	326.8500	326.8500	326.8500	326.8500	+2.589%	2	116	-28.414%
2025-02-26	318.6000	318.6000	318.6000	318.6000	+5.455%	2	116	-26.560%
2025-02-25	302.1200	302.1200	302.1200	302.1200	+11.979%	1	117	-22.554%
2025-02-19	269.4000	269.8000	269.4000	269.8000	-0.516%	2	117	-13.277%
2025-02-18	271.4500	271.4500	271.2000	271.2000	-0.986%	2	117	-13.724%
2025-02-13	273.9000	273.9000	273.9000	273.9000	-6.551%	1	117	-14.575%
2025-02-11	282.5500	293.1000	282.5500	293.1000	+9.004%	21	117	-20.171%
2025-02-10	268.9000	268.9000	268.8900	268.8900	+6.071%	10	116	-12.983%
2025-02-04	253.5000	253.5000	253.5000	253.5000	-1.816%	1	116	-7.700%
2025-02-03	257.0000	259.0000	257.0000	258.1900	+7.624%	3	117	-9.377%
2025-01-31	240.3800	240.3800	239.9000	239.9000	-5.178%	4	115	-2.468%
2025-01-28	253.0000	253.0000	253.0000	253.0000	+0.845%	5	115	-7.518%
2025-01-27	250.8800	250.8800	250.8800	250.8800	+1.951%	3	110	-6.736%
2025-01-24	246.0800	246.0800	246.0800	246.0800	+0.502%	2	110	-4.917%
2025-01-23	244.5000	245.0000	244.4000	244.8500	+2.085%	4	109	-4.439%
2025-01-22	239.7500	239.9500	239.6000	239.8500	-1.785%	44	108	-2.447%
2025-01-21	246.5300	246.5300	244.2100	244.2100	+4.274%	3	79	-4.189%
2025-01-17	241.5000	241.5000	234.2000	234.2000	-3.143%	4	79	-0.094%
2025-01-15	241.8000	241.8000	241.8000	241.8000	-1.044%	1	79	-3.234%
2025-01-14	244.4500	244.4500	244.3500	244.3500	-3.438%	2	79	-4.244%
2025-01-13	253.3500	253.3500	253.0500	253.0500	+0.397%	2	78	-7.536%
2025-01-08	252.0500	252.0500	252.0500	252.0500	+1.518%	1	78	-7.169%
2025-01-06	248.2800	248.2800	248.2800	248.2800	-5.164%	1	77	-5.760%
2025-01-02	262.4000	262.4000	261.8000	261.8000	+4.955%	2	77	-10.626%
2024-12-31	247.7900	251.4000	247.5000	249.4400	+4.237%	8	75	-6.198%
2024-12-27	239.6000	239.6000	239.3000	239.3000	+5.829%	8	75	-2.223%
2024-12-26	226.1200	226.1200	226.1200	226.1200	-1.279%	1	74	+3.476%
2024-12-24	231.2500	231.6000	229.0500	229.0500	-3.314%	4	73	+2.152%
2024-12-23	237.5000	237.5000	236.9000	236.9000	+0.445%	14	73	-1.233%
2024-12-20	245.3500	245.3500	235.8500	235.8500	-1.111%	2	66	-0.793%
2024-12-19	238.6500	238.6500	238.5000	238.5000	+7.529%	2	65	-1.895%
2024-12-18	221.8000	221.8000	221.8000	221.8000	+1.464%	1	64	+5.491%
2024-12-17	223.9000	224.3500	218.6000	218.6000	-4.312%	15	64	+7.036%
2024-12-16	237.2800	237.2800	228.4500	228.4500	-7.323%	22	64	+2.421%
2024-12-12	243.2500	246.6200	243.1500	246.5000	-0.142%	8	64	-5.079%
2024-12-11	246.6500	246.8500	246.6500	246.8500	-2.815%	2	60	-5.214%
2024-12-10	253.0500	256.3500	251.2000	254.0000	+0.594%	66	54	-7.882%
2024-12-09	252.5000	252.5000	252.5000	252.5000	-5.004%	4	16	-7.335%
2024-12-05	265.8000	265.8000	265.8000	265.8000	-3.345%	1	20	-11.971%
2024-12-02	275.0000	275.0000	275.0000	275.0000	-2.758%	1	19	-14.916%
2024-11-22	282.8000	282.8000	282.8000	282.8000	+0.284%	4	18	-17.263%
2024-11-18	282.0000	282.0000	282.0000	282.0000	-2.759%	1	17	-17.028%
2024-11-12	290.0000	290.0000	290.0000	290.0000	+5.046%	1	17	-19.317%
2024-11-11	280.8500	280.8500	276.0700	276.0700	0.000%	16	16	-15.246%