Dark

TSLA20261218P960
TSLA Dec 18 2026 960.00 Put (TSLA261218P00960000)
option OPRA

Inactive

Jan 28, 2026

522.50-0.457%(-2.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-28	523.5500	523.5500	522.4000	522.5000	-0.457%	6	4	0.000%
2026-01-27	524.9000	524.9000	524.9000	524.9000	+3.104%	1	1	-0.457%
2026-01-05	509.1000	509.9000	508.7500	509.1000	-2.552%	22	438	+2.632%
2026-01-02	522.4300	522.4300	522.4300	522.4300	+4.246%	5	438	+0.013%
2025-12-30	502.1500	502.5500	500.2500	501.1500	+0.170%	17	438	+4.260%
2025-12-29	497.2000	501.1000	495.5000	500.3000	+3.488%	78	422	+4.437%
2025-12-24	483.4400	483.4400	483.4400	483.4400	+0.488%	1	348	+8.080%
2025-12-23	481.0900	481.0900	481.0900	481.0900	+1.652%	1	348	+8.608%
2025-12-22	473.2700	473.2700	473.2700	473.2700	-2.025%	1	348	+10.402%
2025-12-19	483.4000	483.4000	483.0500	483.0500	-3.070%	3	349	+8.167%
2025-12-17	490.3500	498.7500	489.1500	498.3500	+4.153%	38	346	+4.846%
2025-12-16	493.6000	493.6000	478.4800	478.4800	-2.091%	56	309	+9.200%
2025-12-15	488.2100	490.0000	487.1000	488.7000	-3.609%	17	280	+6.916%
2025-12-12	514.6000	514.6500	507.0000	507.0000	-1.782%	10	267	+3.057%
2025-12-11	516.1000	521.3000	516.1000	516.2000	+1.594%	25	260	+1.220%
2025-12-10	516.7000	517.8300	506.9000	508.1000	-1.531%	43	239	+2.834%
2025-12-09	519.4500	519.4500	512.5000	516.0000	-1.020%	26	203	+1.260%
2025-12-08	515.2500	521.3200	515.2500	521.3200	+2.451%	11	179	+0.226%
2025-12-05	508.8500	508.8500	508.8500	508.8500	-0.799%	29	174	+2.683%
2025-12-04	514.1000	514.1000	512.9500	512.9500	-0.541%	2	164	+1.862%
2025-12-03	515.7400	515.7400	515.7400	515.7400	-7.241%	5	164	+1.311%
2025-11-19	556.0000	556.0000	556.0000	556.0000	+5.453%	1	161	-6.025%
2025-11-11	526.7500	530.5500	526.7500	527.2500	+1.346%	33	160	-0.901%
2025-11-10	530.4000	530.4500	519.4500	520.2500	-2.793%	39	131	+0.432%
2025-11-07	537.1500	537.1500	533.8500	535.2000	+7.040%	10	97	-2.373%
2025-11-03	500.0000	500.0000	500.0000	500.0000	-1.176%	2	87	+4.500%
2025-10-28	505.2200	505.9500	505.2200	505.9500	-1.166%	4	87	+3.271%
2025-10-27	515.5500	515.5500	510.4800	511.9200	-3.411%	9	81	+2.067%
2025-10-24	530.0000	530.0000	530.0000	530.0000	-1.688%	1	81	-1.415%
2025-10-23	542.7000	542.7100	539.1000	539.1000	+3.395%	30	80	-3.079%
2025-10-20	521.0500	521.4000	521.0500	521.4000	-2.090%	4	55	+0.211%
2025-10-14	532.5300	532.5300	532.5300	532.5300	+0.455%	1	53	-1.883%
2025-10-13	530.1200	530.1200	530.1200	530.1200	-0.792%	5	53	-1.437%
2025-10-09	534.3500	534.3500	534.3500	534.3500	+1.183%	10	48	-2.218%
2025-10-08	528.1000	528.1000	528.1000	528.1000	-0.044%	20	48	-1.060%
2025-10-03	528.3300	528.3300	528.3300	528.3300	+0.214%	1	58	-1.103%
2025-09-30	527.5000	527.5000	527.2000	527.2000	-0.204%	2	57	-0.892%
2025-09-26	528.2800	528.2800	528.2800	528.2800	-1.836%	1	56	-1.094%
2025-09-25	537.5300	540.6000	537.5300	538.1600	-1.264%	3	56	-2.910%
2025-09-16	546.3500	546.3500	545.0500	545.0500	-1.879%	11	54	-4.137%
2025-09-15	555.4900	555.4900	555.4900	555.4900	-2.374%	1	43	-5.939%
2025-09-12	573.3000	573.3000	568.8500	569.0000	-6.470%	44	42	-8.172%
2025-08-27	608.2300	608.3600	608.2300	608.3600	-6.341%	2	67	-14.113%
2025-07-11	652.7500	652.7500	649.5500	649.5500	+0.550%	4	67	-19.560%
2025-07-02	646.0000	646.0000	646.0000	646.0000	-2.071%	6	67	-19.118%
2025-07-01	659.6600	659.6600	659.6600	659.6600	-0.540%	10	67	-20.793%
2025-06-06	660.9900	666.7200	660.9900	663.2400	+10.540%	8	67	-21.220%
2025-05-28	600.0000	600.0000	600.0000	600.0000	-1.269%	1	67	-12.917%
2025-05-27	606.7900	607.7100	606.7900	607.7100	-1.423%	3	66	-14.021%
2025-05-22	616.4200	616.4800	616.4200	616.4800	+0.732%	2	66	-15.245%
2025-05-16	616.5000	617.4000	612.0000	612.0000	-0.889%	38	66	-14.624%
2025-05-15	624.0500	624.2500	617.1600	617.4900	+0.144%	66	58	-15.383%
2025-05-14	619.3500	619.3500	614.3100	616.6000	-1.462%	53	27	-15.261%
2025-05-13	625.5000	625.7500	625.5000	625.7500	-13.090%	2	1	-16.500%
2025-04-22	720.0000	720.0000	720.0000	720.0000	+0.065%	1	43	-27.431%
2025-04-04	719.5300	719.5300	719.5300	719.5300	+14.030%	20	43	-27.383%
2025-02-24	631.0000	631.0000	631.0000	631.0000	+4.453%	9	43	-17.195%
2025-02-13	612.2700	612.2700	604.1000	604.1000	-1.828%	3	49	-13.508%
2025-02-12	616.7100	616.7100	615.3500	615.3500	+3.573%	11	49	-15.089%
2025-02-06	588.0500	594.1200	588.0500	594.1200	+2.937%	2	56	-12.055%
2025-02-04	577.1700	577.1700	577.1700	577.1700	-1.119%	1	56	-9.472%
2025-02-03	583.7000	583.7000	583.7000	583.7000	+5.983%	1	56	-10.485%
2025-01-31	553.3000	553.9400	550.7500	550.7500	-2.892%	16	56	-5.129%
2025-01-30	567.2000	567.2000	566.9400	567.1500	-1.133%	4	50	-7.873%
2025-01-28	573.6500	573.6500	573.6500	573.6500	+6.322%	1	50	-8.917%
2025-01-17	544.5000	544.5000	539.5400	539.5400	-3.322%	4	50	-3.158%
2025-01-16	554.7700	558.0800	554.7700	558.0800	+1.175%	4	50	-6.375%
2025-01-15	552.4700	552.4700	551.6000	551.6000	-1.393%	3	50	-5.276%
2025-01-14	561.0400	561.0400	559.3900	559.3900	-2.496%	4	50	-6.595%
2025-01-07	573.7100	573.7100	573.7100	573.7100	+2.311%	1	46	-8.926%
2025-01-06	560.7500	560.7500	560.7500	560.7500	-1.812%	1	46	-6.821%
2025-01-03	572.2500	573.4600	571.1000	571.1000	+8.587%	12	46	-8.510%
2024-12-26	525.9000	525.9400	525.6500	525.9400	-0.736%	20	46	-0.654%
2024-12-24	530.0000	530.0000	529.8400	529.8400	-0.992%	20	6	-1.385%
2024-12-19	535.1500	535.1500	535.1500	535.1500	+2.539%	5	6	-2.364%
2024-12-18	521.9000	521.9000	521.9000	521.9000	0.000%	2	1	+0.115%