Dark

TSLA20261218P670
TSLA Dec 18 2026 670.00 Put (TSLA261218P00670000)
option OPRA

Inactive

Jun 18, 2026

276.15+1.414%(+3.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	283.3500	283.3500	275.0500	276.1500	+1.414%	12	45	0.000%
2026-06-17	272.3000	272.3000	272.3000	272.3000	+3.812%	1	45	+1.414%
2026-06-15	262.3000	262.3000	262.3000	262.3000	-6.070%	1	45	+5.280%
2026-06-11	279.2500	279.2500	279.2500	279.2500	+13.337%	1	45	-1.110%
2026-05-22	246.3900	246.3900	246.3900	246.3900	-5.699%	1	45	+12.078%
2026-05-07	261.3500	261.3500	261.2800	261.2800	-6.392%	10	45	+5.691%
2026-05-01	278.7200	279.1200	278.7200	279.1200	-6.074%	19	57	-1.064%
2026-04-23	297.3400	297.3500	297.1700	297.1700	+8.973%	29	57	-7.073%
2026-04-20	272.7000	272.7000	272.7000	272.7000	+0.888%	1	29	+1.265%
2026-04-17	270.3000	270.3000	270.3000	270.3000	-3.979%	1	28	+2.164%
2026-04-15	282.3000	282.3000	281.4000	281.5000	-10.093%	27	28	-1.901%
2026-04-14	313.1000	313.1000	313.1000	313.1000	+13.319%	1	1	-11.801%
2026-03-25	276.9500	276.9500	274.9500	276.3000	-4.212%	11	319	-0.054%
2026-03-24	288.6000	289.7000	285.4500	288.4500	-0.294%	33	308	-4.264%
2026-03-23	292.4000	292.4000	289.3000	289.3000	+5.507%	39	283	-4.545%
2026-03-18	270.5500	274.6000	270.4500	274.2000	+0.073%	121	283	+0.711%
2026-03-17	276.2000	276.2000	272.9500	274.0000	-1.386%	37	164	+0.785%
2026-03-16	274.1500	277.8500	272.5000	277.8500	-0.412%	34	139	-0.612%
2026-03-13	278.5000	279.0500	278.4500	279.0000	+1.992%	4	133	-1.022%
2026-03-12	273.9500	273.9500	273.5000	273.5500	+1.786%	12	133	+0.950%
2026-03-11	267.3000	268.8000	266.3500	268.7500	-1.031%	63	133	+2.753%
2026-03-10	270.7500	271.5500	270.7500	271.5500	-1.290%	21	133	+1.694%
2026-03-09	287.9000	288.0500	275.1000	275.1000	-0.054%	48	142	+0.382%
2026-03-06	275.1500	275.3500	275.1500	275.2500	+0.917%	4	150	+0.327%
2026-03-05	269.3000	272.9000	269.3000	272.7500	-4.432%	8	152	+1.247%
2026-03-03	285.3500	285.4000	285.3500	285.4000	+5.586%	2	156	-3.241%
2026-02-26	270.3000	270.3000	270.3000	270.3000	-1.512%	3	157	+2.164%
2026-02-23	270.1000	279.1000	270.1000	274.4500	+3.840%	28	160	+0.619%
2026-02-18	264.1500	264.3000	264.1500	264.3000	-1.011%	2	178	+4.484%
2026-02-17	274.6000	275.1500	267.0000	267.0000	+2.625%	9	179	+3.427%
2026-02-02	260.1700	260.1700	260.1700	260.1700	+3.591%	13	188	+6.142%
2026-01-30	251.1500	251.1500	251.1500	251.1500	-3.958%	10	201	+9.954%
2026-01-20	261.4500	261.5000	261.4500	261.5000	+1.672%	2	196	+5.602%
2026-01-08	257.1900	257.2000	257.1900	257.2000	+0.807%	11	197	+7.368%
2026-01-07	257.0000	257.0000	255.1400	255.1400	-0.390%	2	197	+8.235%
2026-01-06	256.1400	256.1400	256.1400	256.1400	+9.870%	1	198	+7.812%
2025-12-16	233.1300	233.1300	233.1300	233.1300	+0.669%	12	199	+18.453%
2025-12-15	231.5800	231.5800	231.5800	231.5800	-8.372%	15	187	+19.246%
2025-12-12	252.7400	252.7400	252.7400	252.7400	+0.669%	12	187	+9.262%
2025-12-10	251.0600	251.0600	251.0600	251.0600	+0.444%	15	175	+9.994%
2025-11-05	249.9500	249.9500	249.9500	249.9500	-5.189%	1	160	+10.482%
2025-10-24	263.5400	263.6300	263.5400	263.6300	-5.237%	2	159	+4.749%
2025-09-19	278.2000	278.2000	278.2000	278.2000	-0.090%	1	159	-0.737%
2025-09-18	278.4500	278.4500	278.4500	278.4500	-0.844%	1	159	-0.826%
2025-09-15	280.8200	280.8200	280.8200	280.8200	-14.460%	1	160	-1.663%
2025-08-27	327.8000	328.3400	327.8000	328.2900	-4.065%	54	160	-15.882%
2025-08-18	341.9900	342.2000	341.3400	342.2000	-2.452%	8	123	-19.302%
2025-07-18	350.8000	350.8000	350.8000	350.8000	-3.265%	1	116	-21.280%
2025-06-13	362.6400	362.6400	362.6400	362.6400	+9.229%	2	117	-23.850%
2025-05-28	332.0000	332.0000	332.0000	332.0000	-0.330%	10	117	-16.822%
2025-05-27	333.1000	333.1000	333.1000	333.1000	-3.267%	10	117	-17.097%
2025-05-16	344.6500	344.6500	344.3500	344.3500	-0.035%	4	108	-19.805%
2025-05-15	344.4300	344.8300	344.4300	344.4700	+0.347%	4	109	-19.833%
2025-05-14	342.9900	343.2800	342.9900	343.2800	-21.176%	2	111	-19.555%
2025-04-22	435.4500	435.5000	435.3500	435.5000	+0.705%	32	112	-36.590%
2025-04-04	424.3000	432.4500	424.3000	432.4500	+9.426%	4	121	-36.143%
2025-04-02	395.2000	395.2000	395.2000	395.2000	-11.171%	2	119	-30.124%
2025-03-18	444.9000	444.9000	444.9000	444.9000	+15.483%	32	121	-37.930%
2025-02-28	385.2500	385.2500	385.2500	385.2500	-1.066%	2	121	-28.319%
2025-02-27	389.4000	389.4000	389.4000	389.4000	+13.231%	12	121	-29.083%
2025-02-24	344.2000	344.2000	343.9000	343.9000	+3.342%	2	124	-19.700%
2025-02-20	332.6500	332.7800	332.6500	332.7800	+7.504%	2	122	-17.017%
2025-02-04	309.8000	309.8000	309.5500	309.5500	-0.322%	2	122	-10.790%
2025-01-29	310.4000	310.5500	310.4000	310.5500	+3.104%	2	121	-11.077%
2025-01-23	300.8500	301.2000	300.1000	301.2000	+0.905%	18	122	-8.317%
2025-01-16	298.5500	298.5500	298.5000	298.5000	-0.184%	2	123	-7.487%
2025-01-15	298.9000	299.0500	298.9000	299.0500	-1.010%	2	122	-7.658%
2025-01-14	300.3500	303.5500	300.2000	302.1000	-5.262%	20	121	-8.590%
2025-01-02	318.8800	318.8800	318.8800	318.8800	+8.555%	1	111	-13.400%
2024-12-27	293.6000	293.7500	293.6000	293.7500	+4.500%	4	112	-5.991%
2024-12-26	281.2000	281.2000	281.1000	281.1000	-0.584%	2	112	-1.761%
2024-12-24	286.6500	286.6500	282.5000	282.7500	+2.539%	3	112	-2.334%
2024-12-18	275.7500	275.7500	275.7500	275.7500	+0.639%	12	112	+0.145%
2024-12-17	279.2700	279.3000	273.5000	274.0000	-11.798%	26	100	+0.785%
2024-12-10	310.4500	310.8500	310.4500	310.6500	-4.150%	28	79	-11.106%
2024-12-05	324.1000	324.1000	324.1000	324.1000	-3.999%	46	51	-14.795%
2024-11-22	337.4000	337.6000	337.4000	337.6000	-5.606%	4	5	-18.202%
2024-11-14	358.5500	358.5500	357.4300	357.6500	0.000%	7	5	-22.788%