Dark

TSLA20261218P650
TSLA Dec 18 2026 650.00 Put (TSLA261218P00650000)
option OPRA

Inactive

Jul 23, 2026

329.90+27.621%(+71.40)2,672

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	322.3500	329.9000	322.3500	329.9000	+27.621%	2,672	1	0.000%
2026-07-02	254.6000	258.5000	254.6000	258.5000	+7.551%	2	586	+27.621%
2026-06-29	259.2500	259.2500	240.3500	240.3500	-11.097%	2	586	+37.258%
2026-06-26	265.4500	270.3500	265.2000	270.3500	-2.267%	9	586	+22.027%
2026-06-25	274.8000	276.6200	273.8500	276.6200	+0.308%	66	577	+19.261%
2026-06-24	269.5000	275.9000	268.3500	275.7700	+2.555%	51	629	+19.629%
2026-06-23	265.1500	270.5500	265.1500	268.9000	+1.953%	639	594	+22.685%
2026-06-18	260.7500	263.7500	260.7200	263.7500	+5.966%	13	22	+25.081%
2026-06-12	249.7000	249.7000	248.9000	248.9000	-4.818%	29	22	+32.543%
2026-04-22	261.5000	261.5000	261.5000	261.5000	+1.640%	1	22	+26.157%
2026-04-20	257.2800	257.2800	257.2800	257.2800	-2.026%	1	21	+28.226%
2026-04-15	262.6000	262.6000	262.6000	262.6000	-9.635%	11	21	+25.628%
2026-04-02	285.0500	290.6000	285.0500	290.6000	+8.453%	4	600	+13.524%
2026-04-01	267.9500	267.9500	267.9500	267.9500	-7.603%	3	600	+23.120%
2026-03-30	286.7500	290.0000	286.4000	290.0000	+0.138%	9	597	+13.759%
2026-03-27	285.1500	290.4000	282.3500	289.6000	+8.444%	332	590	+13.916%
2026-03-26	266.7000	267.0500	266.7000	267.0500	+1.098%	3	317	+23.535%
2026-03-25	259.1500	264.1500	256.9500	264.1500	-0.602%	61	314	+24.891%
2026-03-24	271.2000	271.2000	264.5000	265.7500	-2.064%	32	254	+24.139%
2026-03-23	270.8000	271.3500	268.3500	271.3500	-1.649%	29	222	+21.577%
2026-03-20	275.9000	275.9000	275.9000	275.9000	+2.053%	2	200	+19.572%
2026-03-19	270.3500	270.3500	270.3500	270.3500	+4.868%	2	200	+22.027%
2026-03-18	253.2000	257.8000	253.2000	257.8000	+1.317%	56	199	+27.967%
2026-03-17	257.5000	257.5000	254.1500	254.4500	-1.795%	70	151	+29.652%
2026-03-16	257.0000	259.1000	256.9400	259.1000	-1.337%	76	135	+27.325%
2026-03-13	262.6100	262.6100	262.6100	262.6100	+3.005%	1	165	+25.624%
2026-03-12	258.9000	259.0000	254.9000	254.9500	+2.131%	4	166	+29.398%
2026-03-11	249.3700	249.6300	249.1500	249.6300	-1.468%	3	168	+32.156%
2026-03-10	252.0500	253.3500	252.0500	253.3500	-1.054%	12	169	+30.215%
2026-03-09	266.3000	269.5000	254.6000	256.0500	-0.640%	52	174	+28.842%
2026-03-06	260.3500	260.3500	257.6000	257.7000	+3.080%	4	188	+28.017%
2026-03-05	250.8500	250.9000	249.9000	250.0000	+0.281%	5	189	+31.960%
2026-03-04	249.4000	249.4000	249.3000	249.3000	-4.281%	2	192	+32.331%
2026-03-03	260.4500	260.4500	260.4500	260.4500	+2.378%	2	193	+26.665%
2026-02-27	254.4000	254.4000	254.4000	254.4000	+0.952%	1	194	+29.678%
2026-02-26	252.0000	252.0000	252.0000	252.0000	+0.982%	3	195	+30.913%
2026-02-24	254.9500	254.9500	249.5500	249.5500	-3.871%	4	198	+32.198%
2026-02-23	252.6000	259.6000	252.5000	259.6000	+1.924%	11	202	+27.080%
2026-02-17	251.4500	256.9500	251.4500	254.7000	-2.823%	8	211	+29.525%
2026-02-05	262.1000	262.1000	262.1000	262.1000	+7.749%	3	219	+25.868%
2026-02-04	243.2500	243.2500	243.2500	243.2500	-0.164%	1	222	+35.622%
2026-02-03	243.6500	243.6500	243.6500	243.6500	+0.164%	1	222	+35.399%
2026-02-02	243.2500	243.2500	243.2500	243.2500	+3.072%	13	221	+35.622%
2026-01-02	236.0000	236.0000	236.0000	236.0000	+4.222%	1	234	+39.788%
2025-12-31	226.1300	226.4400	225.1400	226.4400	+9.880%	41	232	+45.690%
2025-12-23	206.0800	206.0800	206.0800	206.0800	-2.641%	7	232	+60.083%
2025-12-19	210.9100	212.1000	210.9100	211.6700	+1.375%	68	225	+55.856%
2025-12-18	208.8000	208.8000	208.8000	208.8000	+0.472%	20	219	+57.998%
2025-12-17	207.8200	207.8200	207.8200	207.8200	-0.849%	1	199	+58.743%
2025-12-16	209.6000	209.6000	209.6000	209.6000	-3.008%	1	199	+57.395%
2025-12-15	217.7000	217.7000	216.1000	216.1000	-6.003%	2	199	+52.661%
2025-12-12	227.6000	229.9000	227.6000	229.9000	-3.057%	3	198	+43.497%
2025-12-11	237.1500	237.1500	237.1500	237.1500	+2.463%	2	197	+39.110%
2025-12-09	231.4500	231.4500	231.4500	231.4500	+0.260%	12	197	+42.536%
2025-12-04	230.8500	230.8500	230.8500	230.8500	-2.657%	15	203	+42.907%
2025-12-03	237.1500	237.1500	237.1500	237.1500	-8.918%	15	203	+39.110%
2025-11-25	260.2000	260.4500	260.2000	260.3700	-5.656%	42	203	+26.704%
2025-11-21	275.9800	275.9800	275.9800	275.9800	+2.595%	1	211	+19.538%
2025-11-20	255.0000	269.8800	255.0000	269.0000	+1.261%	4	211	+22.639%
2025-11-18	265.6500	265.6500	265.6500	265.6500	-3.396%	1	211	+24.186%
2025-11-14	274.9900	274.9900	274.9900	274.9900	+10.093%	1	211	+19.968%
2025-11-12	249.7500	249.9000	249.6000	249.7800	+5.705%	50	210	+32.076%
2025-11-04	236.3000	236.3000	236.3000	236.3000	-2.343%	1	202	+39.611%
2025-10-06	243.1300	243.1300	241.9700	241.9700	-1.798%	2	201	+36.339%
2025-09-30	246.4000	246.4000	246.4000	246.4000	-1.696%	3	202	+33.888%
2025-09-22	250.6500	250.6500	250.6500	250.6500	-5.451%	3	202	+31.618%
2025-09-15	265.1000	265.1000	265.1000	265.1000	-5.876%	1	199	+24.444%
2025-09-12	284.5500	284.5500	281.6500	281.6500	-5.765%	32	200	+17.131%
2025-09-11	298.8800	298.8800	298.8800	298.8800	-3.811%	1	204	+10.379%
2025-08-27	308.8500	310.7200	308.8500	310.7200	-3.888%	7	205	+6.173%
2025-08-18	323.0500	323.3000	323.0500	323.2900	-7.528%	135	206	+2.045%
2025-07-24	349.6100	349.6100	349.6100	349.6100	+7.921%	10	136	-5.638%
2025-06-24	325.3000	325.3000	323.9500	323.9500	-13.022%	7	136	+1.837%
2025-06-05	372.4500	372.4500	372.4500	372.4500	+13.086%	5	135	-11.424%
2025-06-02	331.6500	331.6500	329.3500	329.3500	+0.790%	31	140	+0.167%
2025-05-15	326.8700	327.2000	326.7700	326.7700	+0.359%	10	110	+0.958%
2025-05-14	326.9600	326.9600	325.5700	325.6000	-5.557%	6	110	+1.321%
2025-05-12	344.9200	344.9200	344.7600	344.7600	-7.534%	2	112	-4.310%
2025-04-29	372.8500	372.8500	372.8500	372.8500	-3.407%	15	112	-11.519%
2025-04-25	386.0000	386.0000	386.0000	386.0000	-5.113%	2	97	-14.534%
2025-04-04	406.8000	406.8000	406.8000	406.8000	+18.947%	6	96	-18.904%
2025-02-25	342.0000	342.0000	342.0000	342.0000	+8.565%	3	96	-3.538%
2025-02-20	315.1000	315.1200	314.8400	315.0200	+5.644%	10	96	+4.724%
2025-02-04	297.8500	298.1900	297.8500	298.1900	-0.187%	2	101	+10.634%
2025-01-29	297.2800	298.7500	297.2800	298.7500	+5.046%	4	102	+10.427%
2025-01-23	283.4500	284.5000	283.4000	284.4000	+0.158%	22	101	+15.999%
2025-01-21	283.9500	283.9500	283.9500	283.9500	-0.630%	1	94	+16.182%
2025-01-14	284.0000	285.8500	283.8500	285.7500	-2.624%	4	94	+15.451%
2025-01-13	293.5500	293.5500	293.4500	293.4500	+3.237%	2	92	+12.421%
2025-01-06	284.2500	284.2500	284.2500	284.2500	-2.111%	1	91	+16.060%
2025-01-03	290.3800	290.3800	290.3800	290.3800	+2.771%	6	91	+13.610%
2024-12-30	282.5500	282.5500	282.5500	282.5500	+1.985%	1	89	+16.758%
2024-12-27	277.0500	277.0500	277.0500	277.0500	+4.307%	4	89	+19.076%
2024-12-26	265.8000	265.8000	265.6100	265.6100	-2.671%	3	89	+24.205%
2024-12-20	272.7500	272.9000	272.7500	272.9000	+0.738%	2	89	+20.887%
2024-12-19	270.7500	270.9000	270.7500	270.9000	+4.554%	2	88	+21.779%
2024-12-18	259.1500	259.1500	259.1000	259.1000	0.000%	3	88	+27.325%
2024-12-17	259.9500	260.5400	259.0700	259.1000	-2.447%	86	88	+27.325%
2024-12-16	268.9100	268.9100	265.6000	265.6000	-5.312%	4	46	+24.209%
2024-12-13	280.5000	280.5000	280.5000	280.5000	-2.397%	2	46	+17.611%
2024-12-11	289.1500	289.1500	287.3900	287.3900	-5.308%	3	46	+14.792%
2024-12-09	303.5000	303.5000	303.5000	303.5000	-6.327%	1	45	+8.699%
2024-11-25	317.1000	324.0000	317.1000	324.0000	+1.313%	4	45	+1.821%
2024-11-22	319.5500	319.8000	319.5500	319.8000	-3.325%	4	42	+3.158%
2024-11-21	332.8000	333.6000	330.8000	330.8000	+1.816%	44	2	-0.272%
2024-11-19	324.8300	324.9000	324.8300	324.9000	-0.818%	2	2	+1.539%
2024-11-18	326.8200	327.5800	326.8200	327.5800	+0.485%	2	1	+0.708%
2024-11-11	326.0000	326.0000	326.0000	326.0000	0.000%	1	1	+1.196%