Dark

TSLA20261218P700
TSLA Dec 18 2026 700.00 Put (TSLA261218P00700000)
option OPRA

EOD

Sep 18, 2026

335.36-10.127%(-37.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	335.3000	335.3600	335.3000	335.3600	-10.127%	2	4	0.000%
2026-07-23	358.5000	373.1500	358.5000	373.1500	+22.104%	5	4	-10.127%
2026-06-18	310.9500	310.9500	305.6000	305.6000	+3.278%	20	65	+9.738%
2026-06-17	295.9000	295.9000	295.9000	295.9000	-0.017%	4	65	+13.336%
2026-06-16	293.9000	296.4000	293.9000	295.9500	-0.755%	8	65	+13.316%
2026-06-12	298.2000	298.2000	298.2000	298.2000	-1.405%	1	56	+12.461%
2026-06-11	302.5400	302.5400	302.3000	302.4500	-5.484%	10	56	+10.881%
2026-06-10	320.0000	320.0000	320.0000	320.0000	+6.791%	16	46	+4.800%
2026-06-09	299.6500	299.6500	299.6500	299.6500	+3.328%	1	30	+11.917%
2026-06-08	290.0000	290.0000	290.0000	290.0000	-6.452%	10	29	+15.641%
2026-06-05	299.9000	310.0000	299.8000	310.0000	+12.789%	15	29	+8.181%
2026-05-26	274.8500	274.8500	274.8500	274.8500	-3.000%	3	15	+22.016%
2026-05-21	283.3500	283.3500	283.3500	283.3500	+2.861%	1	12	+18.355%
2026-05-08	275.4900	275.5000	275.4700	275.4700	-7.467%	9	11	+21.741%
2026-05-07	297.7000	297.7000	297.7000	297.7000	-1.119%	1	11	+12.650%
2026-05-06	301.0700	301.0700	301.0700	301.0700	-2.358%	1	10	+11.389%
2026-05-01	308.3400	308.3400	308.3400	308.3400	-1.489%	9	57	+8.763%
2026-04-22	309.4300	313.0500	309.4300	313.0000	+1.656%	24	57	+7.144%
2026-04-15	312.1000	312.1000	307.9000	307.9000	-8.213%	48	47	+8.918%
2026-04-02	335.4500	335.4500	335.4500	335.4500	+10.918%	4	413	-0.027%
2026-03-18	302.4300	302.4300	302.4300	302.4300	-1.086%	3	413	+10.888%
2026-03-16	300.7500	305.9500	300.7500	305.7500	+1.024%	32	413	+9.684%
2026-03-12	302.7000	302.7000	302.6500	302.6500	+2.785%	2	428	+10.808%
2026-03-11	291.1000	294.4500	291.1000	294.4500	-1.801%	16	429	+13.894%
2026-03-10	299.1500	300.0000	299.1500	299.8500	-3.102%	14	431	+11.843%
2026-03-09	318.4000	318.4500	309.3500	309.4500	+1.960%	5	435	+8.373%
2026-03-06	304.1000	304.1000	302.1000	303.5000	+1.658%	6	435	+10.498%
2026-03-05	297.1500	299.5500	297.1500	298.5500	+0.810%	13	436	+12.330%
2026-03-04	296.1500	296.7000	296.1500	296.1500	-4.128%	8	437	+13.240%
2026-03-03	308.8000	308.9000	308.8000	308.9000	+2.847%	2	437	+8.566%
2026-03-02	300.4500	300.4500	300.3000	300.3500	-0.266%	4	437	+11.656%
2026-02-27	299.2000	301.2500	299.2000	301.1500	+1.912%	4	437	+11.360%
2026-02-26	295.6500	295.6500	295.5000	295.5000	-0.939%	2	436	+13.489%
2026-02-24	302.3100	302.3100	297.8000	298.3000	-2.405%	22	436	+12.424%
2026-02-23	300.0000	305.6500	298.7500	305.6500	+3.190%	77	439	+9.720%
2026-02-20	294.1000	296.2500	293.7500	296.2000	+1.839%	15	438	+13.221%
2026-02-19	298.7000	298.8000	290.8500	290.8500	-0.886%	10	437	+15.303%
2026-02-18	294.1000	294.1000	293.3000	293.4500	-0.458%	25	444	+14.282%
2026-02-17	299.2500	301.9000	293.6000	294.8000	+3.005%	18	444	+13.758%
2026-02-13	287.2000	287.2000	286.2000	286.2000	-4.297%	5	450	+17.177%
2026-02-06	299.0500	299.0500	299.0500	299.0500	-2.191%	3	450	+12.142%
2026-02-05	307.8000	307.8000	305.7500	305.7500	+6.481%	3	453	+9.684%
2026-02-02	287.1000	287.1400	286.7500	287.1400	+5.764%	24	456	+16.793%
2026-01-22	271.4900	271.4900	271.4900	271.4900	-4.402%	6	478	+23.526%
2026-01-21	283.9900	283.9900	283.9900	283.9900	-1.529%	6	484	+18.089%
2026-01-20	283.3900	288.9500	282.9500	288.4000	+4.835%	16	478	+16.283%
2026-01-16	269.6300	275.1000	269.6300	275.1000	-0.733%	10	471	+21.905%
2026-01-02	276.3000	277.1300	275.8500	277.1300	+3.643%	14	471	+21.012%
2025-12-31	267.3900	267.3900	267.3900	267.3900	+2.985%	17	478	+25.420%
2025-12-29	259.6400	259.6400	259.6400	259.6400	+3.237%	17	478	+29.163%
2025-12-26	251.5000	251.5000	251.5000	251.5000	+1.224%	1	461	+33.344%
2025-12-24	249.2000	249.2000	248.4600	248.4600	+0.396%	3	461	+34.975%
2025-12-23	247.3900	248.0000	247.3900	247.4800	+0.276%	8	461	+35.510%
2025-12-22	244.2200	247.8800	244.2200	246.8000	-1.771%	17	458	+35.883%
2025-12-19	249.5500	252.5000	249.5500	251.2500	+0.319%	3	459	+33.477%
2025-12-18	258.0800	258.0800	250.4500	250.4500	+0.252%	4	458	+33.903%
2025-12-16	256.8200	256.8200	249.8200	249.8200	-10.629%	4	459	+34.241%
2025-12-11	279.5300	279.5300	279.5300	279.5300	-6.715%	12	457	+19.973%
2025-11-17	299.7000	299.7000	299.6500	299.6500	-6.872%	11	457	+11.917%
2025-11-14	321.7600	321.7600	321.7600	321.7600	+3.844%	1	466	+4.227%
2025-11-13	309.8500	309.8500	309.8500	309.8500	+12.163%	1	466	+8.233%
2025-11-05	275.0000	276.2500	275.0000	276.2500	+2.043%	2	466	+21.397%
2025-11-03	270.7200	270.7200	270.7200	270.7200	-5.266%	11	477	+23.877%
2025-10-30	285.7700	285.7700	285.7700	285.7700	+4.658%	1	477	+17.353%
2025-10-29	273.0500	273.0500	273.0500	273.0500	+0.809%	1	476	+22.820%
2025-10-28	270.8600	270.8600	270.8600	270.8600	-1.283%	3	475	+23.813%
2025-10-27	274.3800	274.3800	274.3800	274.3800	-7.147%	7	465	+22.225%
2025-10-15	295.5000	295.5000	295.5000	295.5000	+6.510%	10	465	+13.489%
2025-10-01	277.4400	277.4400	277.4400	277.4400	-3.408%	3	455	+20.877%
2025-09-30	287.2300	287.2300	287.2300	287.2300	-4.336%	3	455	+16.757%
2025-09-26	299.0000	300.2500	299.0000	300.2500	+3.492%	21	455	+11.694%
2025-09-24	290.1200	290.1200	290.1200	290.1200	-4.251%	1	454	+15.594%
2025-09-19	303.0000	303.0000	303.0000	303.0000	-3.297%	10	454	+10.680%
2025-09-15	308.1700	313.3300	308.1700	313.3300	-4.139%	3	444	+7.031%
2025-09-12	326.7800	326.8600	326.7800	326.8600	-5.090%	2	442	+2.601%
2025-09-11	350.1200	350.4000	344.1000	344.3900	-4.899%	45	442	-2.622%
2025-09-09	362.1300	362.1300	362.1300	362.1300	+0.852%	1	430	-7.392%
2025-09-05	359.0700	359.0700	359.0700	359.0700	-0.504%	4	429	-6.603%
2025-08-29	360.6700	360.8900	360.6700	360.8900	-0.030%	2	425	-7.074%
2025-08-28	357.0000	361.0000	357.0000	361.0000	+1.407%	4	425	-7.102%
2025-08-27	356.5200	356.5900	354.6500	355.9900	-3.890%	241	425	-5.795%
2025-08-18	370.2700	370.8800	370.2700	370.4000	-1.227%	167	257	-9.460%
2025-08-15	375.0000	375.0000	375.0000	375.0000	+2.305%	10	239	-10.571%
2025-08-11	366.5500	366.5500	366.5500	366.5500	-4.357%	15	229	-8.509%
2025-08-07	383.4600	383.4600	383.2500	383.2500	-2.232%	2	229	-12.496%
2025-08-04	392.0000	392.0000	392.0000	392.0000	0.000%	2	229	-14.449%
2025-07-31	392.0000	392.0000	392.0000	392.0000	+1.554%	2	227	-14.449%
2025-07-25	392.0000	392.0000	386.0000	386.0000	-1.656%	42	227	-13.119%
2025-07-11	393.6400	393.6400	392.5000	392.5000	-1.961%	20	185	-14.558%
2025-07-01	400.3500	400.3500	400.3500	400.3500	-2.401%	1	185	-16.233%
2025-06-06	410.2000	410.2000	410.2000	410.2000	+1.938%	2	185	-18.245%
2025-06-05	392.8500	402.4000	392.8500	402.4000	+9.945%	10	186	-16.660%
2025-06-03	366.0000	366.0000	366.0000	366.0000	+1.667%	1	186	-8.372%
2025-05-28	360.0000	360.0000	360.0000	360.0000	-3.524%	1	185	-6.844%
2025-05-21	372.9000	373.1500	372.9000	373.1500	+1.358%	2	184	-10.127%
2025-05-16	369.3000	369.3000	368.1500	368.1500	-1.011%	34	183	-8.907%
2025-05-15	371.4500	371.9100	371.4500	371.9100	+0.571%	4	166	-9.828%
2025-05-14	372.3600	376.0000	369.6000	369.8000	-1.481%	10	168	-9.313%
2025-05-13	382.0000	382.0000	375.3600	375.3600	-3.672%	13	162	-10.656%
2025-05-12	395.0000	395.0000	389.6700	389.6700	-13.599%	11	159	-13.937%
2025-04-04	451.0000	451.0000	451.0000	451.0000	+6.506%	2	150	-25.641%
2025-04-02	423.4500	423.4500	423.4500	423.4500	-5.374%	10	150	-20.803%
2025-03-31	447.5500	447.5500	447.4500	447.5000	+5.817%	4	160	-25.059%
2025-02-28	422.9000	422.9000	422.9000	422.9000	+0.380%	2	176	-20.700%
2025-02-27	421.3000	421.3000	421.3000	421.3000	+11.161%	2	176	-20.399%
2025-02-11	365.5500	379.0000	365.5500	379.0000	+5.015%	12	178	-11.515%
2025-02-10	360.9000	360.9000	360.9000	360.9000	+5.991%	10	180	-7.077%
2025-02-04	340.5000	340.5000	340.5000	340.5000	+5.444%	1	190	-1.510%
2025-01-31	327.0500	327.0500	322.9200	322.9200	-1.362%	4	190	+3.852%
2025-01-30	326.2500	327.4000	326.2500	327.3800	+2.434%	12	192	+2.438%
2025-01-22	319.6000	319.6000	319.6000	319.6000	-1.001%	5	192	+4.931%
2025-01-21	327.0000	328.0000	322.8300	322.8300	-3.891%	4	194	+3.881%
2025-01-13	335.8000	335.9000	335.8000	335.9000	+3.274%	2	194	-0.161%
2025-01-06	325.2500	325.2500	325.2500	325.2500	+2.087%	1	195	+3.108%
2024-12-27	319.0000	319.0000	318.6000	318.6000	+0.887%	4	195	+5.261%
2024-12-23	315.5900	315.8000	315.5900	315.8000	+8.225%	2	195	+6.194%
2024-12-18	291.8000	291.8000	291.8000	291.8000	-1.302%	2	194	+14.928%
2024-12-17	297.3600	297.3600	295.6500	295.6500	-4.629%	4	193	+13.431%
2024-12-16	310.0500	310.4500	310.0000	310.0000	-4.659%	10	196	+8.181%
2024-12-12	325.1500	325.1500	325.1500	325.1500	-2.679%	1	196	+3.140%
2024-12-11	334.1000	334.1000	334.1000	334.1000	-0.123%	1	195	+0.377%
2024-12-09	335.0000	335.0000	334.5100	334.5100	-3.324%	4	194	+0.254%
2024-12-06	351.0000	351.0000	346.0100	346.0100	-0.800%	10	191	-3.078%
2024-12-05	348.8000	348.8000	348.8000	348.8000	-3.326%	1	187	-3.853%
2024-12-02	360.8000	360.8000	360.8000	360.8000	-2.749%	1	186	-7.051%
2024-11-29	371.0000	371.0000	371.0000	371.0000	+1.007%	16	186	-9.606%
2024-11-22	373.0000	374.7800	367.1000	367.3000	-2.521%	272	186	-8.696%
2024-11-21	376.4000	376.9000	376.4000	376.8000	+0.413%	72	77	-10.998%
2024-11-20	374.5000	376.1000	374.5000	375.2500	+0.849%	17	77	-10.630%
2024-11-18	372.0000	372.0900	372.0000	372.0900	-3.875%	3	66	-9.871%
2024-11-15	389.2000	390.2000	387.0900	387.0900	-0.810%	12	63	-13.364%
2024-11-14	387.5500	390.2500	386.8000	390.2500	+2.173%	69	58	-14.065%
2024-11-13	372.6000	381.9500	372.6000	381.9500	0.000%	5	5	-12.198%