Dark

TSLA20261218P160
TSLA Dec 18 2026 160.00 Put (TSLA261218P00160000)
option OPRA

EOD

May 14, 2025

14.60-1.684%(-0.25)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	14.79	14.79	14.60	14.60	-1.684%	83	4,329	0.000%
2025-05-13	15.40	15.52	14.65	14.85	-8.728%	113	4,367	-1.684%
2025-05-12	16.65	16.65	16.27	16.27	-16.650%	3	4,332	-10.264%
2025-05-08	19.52	19.52	19.52	19.52	-4.314%	1	4,331	-25.205%
2025-05-07	20.40	20.40	20.40	20.40	-2.718%	2	4,331	-28.431%
2025-05-06	20.97	20.97	20.97	20.97	+1.550%	1	4,329	-30.377%
2025-05-01	20.00	20.80	20.00	20.65	-3.505%	5	4,330	-29.298%
2025-04-28	21.00	21.40	21.00	21.40	+2.736%	3	4,333	-31.776%
2025-04-25	22.90	23.05	20.83	20.83	-11.662%	1,398	4,331	-29.909%
2025-04-24	23.85	24.05	23.50	23.58	-3.834%	166	4,180	-38.083%
2025-04-23	25.57	25.57	24.10	24.52	-11.735%	190	4,194	-40.457%
2025-04-22	27.87	27.93	27.75	27.78	-8.044%	18	4,207	-47.444%
2025-04-21	30.50	30.50	30.21	30.21	+8.435%	13	4,207	-51.672%
2025-04-17	27.85	27.86	27.50	27.86	-1.728%	4	4,208	-47.595%
2025-04-16	27.35	29.60	26.80	28.35	+7.590%	39	4,208	-48.501%
2025-04-14	26.00	26.35	26.00	26.35	-6.890%	7	4,217	-44.592%
2025-04-11	28.30	28.30	28.30	28.30	-6.446%	6	4,218	-48.410%
2025-04-10	29.00	30.25	29.00	30.25	+17.704%	13	4,221	-51.736%
2025-04-09	30.60	30.60	25.70	25.70	-28.809%	2	4,221	-43.191%
2025-04-08	28.65	36.10	28.35	36.10	+11.180%	6	4,222	-59.557%
2025-04-07	35.00	37.61	32.03	32.47	+5.938%	21	4,223	-55.035%
2025-04-04	28.50	32.00	28.50	30.65	+22.600%	96	4,223	-52.365%
2025-04-03	26.20	26.20	25.00	25.00	+3.520%	21	4,225	-41.600%
2025-04-02	26.85	27.00	24.15	24.15	-2.028%	13	4,217	-39.545%
2025-04-01	24.65	24.65	24.65	24.65	-11.964%	1	4,217	-40.771%
2025-03-31	29.00	29.00	27.88	28.00	+17.155%	12	4,217	-47.857%
2025-03-27	23.90	23.90	22.75	23.90	-2.648%	6	4,213	-38.912%
2025-03-26	24.55	24.55	24.55	24.55	+8.917%	5	4,212	-40.530%
2025-03-25	22.60	22.60	22.50	22.54	-3.262%	21	4,207	-35.226%
2025-03-24	24.56	24.56	23.30	23.30	-13.157%	8	4,201	-37.339%
2025-03-21	27.25	27.25	26.83	26.83	-7.195%	8	4,200	-45.583%
2025-03-19	29.00	29.00	28.91	28.91	-5.213%	3	4,200	-49.498%
2025-03-18	31.00	31.00	29.80	30.50	+9.397%	4	4,199	-52.131%
2025-03-17	29.06	29.30	27.88	27.88	+3.183%	1,991	5,623	-47.633%
2025-03-14	28.65	28.65	27.02	27.02	-9.933%	20	3,683	-45.966%
2025-03-13	30.00	30.00	30.00	30.00	+6.686%	2	3,682	-51.333%
2025-03-12	28.00	28.12	28.00	28.12	-9.495%	2	3,682	-48.080%
2025-03-11	32.86	32.92	31.07	31.07	-5.419%	3	3,682	-53.009%
2025-03-10	27.40	32.85	27.40	32.85	+31.138%	312	3,683	-55.556%
2025-03-07	23.90	25.05	23.90	25.05	+7.051%	6	3,551	-41.717%
2025-03-06	22.37	23.40	22.37	23.40	-2.703%	7	3,545	-37.607%
2025-03-04	23.75	24.05	23.75	24.05	+21.649%	97	3,545	-39.293%
2025-02-28	20.55	20.55	19.77	19.77	+16.294%	4	3,581	-26.151%
2025-02-26	17.00	17.00	17.00	17.00	+2.225%	1	3,581	-14.118%
2025-02-25	14.90	16.63	14.90	16.63	+23.094%	17	3,582	-12.207%
2025-02-24	13.51	13.51	13.51	13.51	+5.961%	2	3,582	+8.068%
2025-02-21	11.85	12.75	11.85	12.75	-2.672%	6	3,584	+14.510%
2025-02-12	13.50	13.60	13.10	13.10	-4.866%	146	3,586	+11.450%
2025-02-11	13.20	13.80	13.20	13.77	+12.869%	4	3,590	+6.028%
2025-02-10	12.20	12.20	12.20	12.20	+4.274%	2	3,590	+19.672%
2025-02-07	11.70	11.70	11.70	11.70	+5.882%	2	3,592	+24.786%
2025-02-06	11.70	11.70	11.05	11.05	0.000%	3	3,592	+32.127%
2025-02-05	11.05	11.05	11.05	11.05	+6.660%	1	3,590	+32.127%
2025-02-04	10.44	10.44	10.36	10.36	+4.646%	3	3,590	+40.927%
2025-01-30	9.90	9.90	9.90	9.90	-3.883%	1	3,591	+47.475%
2025-01-29	10.80	10.95	10.30	10.30	-4.718%	4	3,591	+41.748%
2025-01-28	10.81	10.81	10.81	10.81	+4.444%	1	3,588	+35.060%
2025-01-24	10.25	10.35	10.13	10.35	-6.757%	14	3,588	+41.063%
2025-01-17	11.10	11.10	11.10	11.10	-3.310%	4	3,588	+31.532%
2025-01-16	11.55	11.65	11.48	11.48	+1.683%	4	3,588	+27.178%
2025-01-15	11.29	11.29	11.29	11.29	-5.365%	1	3,588	+29.318%
2025-01-14	11.36	11.95	11.36	11.93	-3.008%	13	3,588	+22.381%
2025-01-10	12.30	12.30	12.30	12.30	-2.381%	20	3,588	+18.699%
2025-01-07	12.60	12.60	12.60	12.60	+1.205%	1	3,588	+15.873%
2025-01-06	12.33	12.45	12.25	12.45	+0.403%	4	3,589	+17.269%
2025-01-03	13.70	13.70	12.40	12.40	-8.824%	12	3,589	+17.742%
2025-01-02	13.20	13.60	13.20	13.60	+12.397%	2	3,590	+7.353%
2024-12-27	12.10	12.10	12.10	12.10	+6.140%	2	3,590	+20.661%
2024-12-26	11.05	11.40	11.05	11.40	-6.939%	3	3,590	+28.070%
2024-12-23	12.90	12.90	12.25	12.25	-2.157%	14	3,590	+19.184%
2024-12-20	13.50	13.50	12.52	12.52	+4.333%	114	3,588	+16.613%
2024-12-18	11.38	12.00	11.02	12.00	+2.302%	631	3,491	+21.667%
2024-12-17	12.15	12.20	11.73	11.73	-8.000%	3	4,118	+24.467%
2024-12-16	12.75	12.75	12.75	12.75	-2.746%	1	4,118	+14.510%
2024-12-12	12.88	13.11	12.78	13.11	-2.528%	103	4,118	+11.365%
2024-12-11	13.20	13.45	13.05	13.45	-1.103%	12	4,017	+8.550%
2024-12-10	13.82	13.82	13.45	13.60	-1.235%	4	4,014	+7.353%
2024-12-09	13.68	13.77	13.68	13.77	+0.879%	103	4,014	+6.028%
2024-12-06	14.08	14.08	13.65	13.65	-1.940%	208	4,014	+6.960%
2024-12-05	14.35	14.35	13.75	13.92	-3.400%	164	3,918	+4.885%
2024-12-04	14.41	14.41	14.41	14.41	-0.483%	250	3,767	+1.319%
2024-12-03	14.47	14.48	14.47	14.48	+3.134%	1,300	3,517	+0.829%
2024-12-02	14.02	14.04	13.75	14.04	-1.749%	4	3,755	+3.989%
2024-11-29	14.19	14.35	14.19	14.29	-3.446%	6	3,757	+2.169%
2024-11-26	14.80	14.80	14.80	14.80	-1.792%	1	3,756	-1.351%
2024-11-25	14.83	15.07	14.83	15.07	+2.308%	280	3,757	-3.119%
2024-11-22	15.30	15.30	14.73	14.73	-4.660%	36	3,575	-0.883%
2024-11-21	16.03	16.03	15.45	15.45	-0.323%	9	3,587	-5.502%
2024-11-20	15.81	15.81	15.50	15.50	-1.587%	3	3,587	-5.806%
2024-11-18	15.72	15.75	15.72	15.75	-3.315%	252	3,589	-7.302%
2024-11-15	16.00	16.72	16.00	16.29	+9.036%	546	3,591	-10.374%
2024-11-13	14.94	14.94	14.94	14.94	+3.967%	1	3,528	-2.276%
2024-11-12	14.57	14.70	14.02	14.37	+2.643%	524	3,528	+1.601%
2024-11-11	14.30	14.45	13.82	14.00	-6.040%	10	3,550	+4.286%
2024-11-08	15.42	15.97	14.90	14.90	-12.456%	214	3,547	-2.013%
2024-11-07	17.02	17.02	17.02	17.02	-4.863%	2	3,510	-14.219%
2024-11-06	16.05	18.82	16.05	17.89	-16.984%	19	3,510	-18.390%
2024-11-05	21.70	21.83	21.55	21.55	-6.345%	4	3,520	-32.251%
2024-11-04	22.60	23.01	22.60	23.01	+0.788%	3	3,523	-36.549%
2024-11-01	22.84	22.90	22.75	22.83	+0.484%	22	3,524	-36.049%
2024-10-31	22.36	22.73	22.13	22.72	+4.077%	19	3,523	-35.739%
2024-10-30	21.83	21.83	21.83	21.83	+2.972%	2	3,521	-33.120%
2024-10-28	20.90	21.20	20.45	21.20	+1.581%	246	3,523	-31.132%
2024-10-25	20.70	21.05	20.70	20.87	-1.649%	134	3,570	-30.043%
2024-10-24	22.00	22.55	21.22	21.22	-21.407%	29	3,575	-31.197%
2024-10-23	26.36	27.35	26.36	27.00	+2.311%	9	3,580	-45.926%
2024-10-22	26.78	26.78	26.39	26.39	-0.789%	262	3,579	-44.676%
2024-10-21	26.50	26.60	26.50	26.60	+0.567%	5	3,330	-45.113%
2024-10-18	26.45	26.45	26.45	26.45	-0.750%	4	3,325	-44.802%
2024-10-17	26.80	26.80	26.60	26.65	-2.773%	9	3,327	-45.216%
2024-10-15	27.30	27.41	27.30	27.41	+0.036%	3	3,330	-46.735%
2024-10-14	27.40	27.40	27.40	27.40	-2.491%	1	3,328	-46.715%
2024-10-11	29.00	29.00	27.35	28.10	+10.110%	2,054	3,327	-48.043%
2024-10-10	26.40	26.40	25.52	25.52	+2.080%	3	2,372	-42.790%
2024-10-09	24.85	25.00	24.85	25.00	+0.604%	5	2,370	-41.600%
2024-10-08	24.85	24.85	24.85	24.85	-3.307%	6	2,370	-41.247%
2024-10-07	24.70	25.70	24.55	25.70	-0.772%	14	2,376	-43.191%
2024-10-03	25.90	25.90	25.90	25.90	+2.372%	1	2,366	-43.629%
2024-10-02	25.30	25.30	25.30	25.30	+5.198%	1	2,366	-42.292%
2024-10-01	24.60	25.70	24.05	24.05	-0.207%	10	2,365	-39.293%
2024-09-30	24.30	24.30	23.83	24.10	-0.619%	16	2,366	-39.419%
2024-09-27	24.36	24.50	24.25	24.25	-1.020%	46	2,369	-39.794%
2024-09-26	24.35	24.50	24.35	24.50	-1.804%	2	2,374	-40.408%
2024-09-25	24.69	24.95	24.55	24.95	-0.399%	4	2,376	-41.483%
2024-09-24	25.18	25.27	24.95	25.05	-2.415%	7	2,375	-41.717%
2024-09-23	25.83	25.83	25.45	25.67	-4.216%	7	2,371	-43.124%
2024-09-20	27.17	27.17	26.80	26.80	+1.132%	22	2,368	-45.522%
2024-09-19	26.98	26.98	26.50	26.50	-6.028%	28	2,375	-44.906%
2024-09-18	29.12	29.12	28.20	28.20	-4.082%	19	2,369	-48.227%
2024-09-17	28.70	29.40	28.55	29.40	-0.339%	71	2,371	-50.340%
2024-09-16	30.10	30.40	29.50	29.50	-1.106%	82	2,421	-50.508%
2024-09-13	29.83	29.83	29.83	29.83	-0.067%	2	2,404	-51.056%
2024-09-12	30.15	30.15	29.80	29.85	-2.769%	26	2,403	-51.089%
2024-09-11	31.10	31.10	30.65	30.70	-0.583%	23	2,384	-52.443%
2024-09-10	31.00	31.20	30.85	30.88	-3.500%	110	2,383	-52.720%
2024-09-09	31.50	32.30	31.50	32.00	-3.030%	300	2,477	-54.375%
2024-09-06	30.43	33.00	30.43	33.00	+12.016%	260	2,376	-55.758%
2024-09-05	29.10	29.53	29.10	29.46	-3.092%	37	2,380	-50.441%
2024-09-04	29.80	30.40	29.50	30.40	-1.967%	55	2,403	-51.974%
2024-09-03	29.58	31.01	29.58	31.01	+3.367%	5	2,352	-52.918%
2024-08-30	31.05	31.05	30.00	30.00	-5.213%	212	2,365	-51.333%
2024-08-29	31.20	31.65	30.70	31.65	-3.887%	10	2,365	-53.870%
2024-08-28	32.46	32.93	32.46	32.93	+4.209%	6	2,368	-55.664%
2024-08-27	31.35	31.60	31.35	31.60	+0.926%	20	2,367	-53.797%
2024-08-26	30.60	31.65	30.60	31.31	+2.320%	28	2,368	-53.370%
2024-08-23	31.05	31.05	30.25	30.60	-3.165%	20	2,355	-52.288%
2024-08-22	30.65	31.60	30.65	31.60	+3.777%	2	2,352	-53.797%
2024-08-20	30.00	30.65	29.75	30.45	+1.163%	47	2,350	-52.053%
2024-08-19	30.70	31.00	30.10	30.10	-4.656%	24	2,350	-51.495%
2024-08-16	31.13	31.68	30.40	31.57	+0.541%	20	2,350	-53.754%
2024-08-15	31.30	31.40	31.05	31.40	-6.825%	8	2,347	-53.503%
2024-08-14	33.60	33.85	33.60	33.70	+5.148%	11	2,342	-56.677%
2024-08-13	32.10	32.10	32.05	32.05	-5.290%	5	2,337	-54.446%
2024-08-12	33.77	33.84	33.77	33.84	-0.762%	2	2,337	-56.856%
2024-08-09	35.29	35.29	34.10	34.10	-3.207%	6	2,337	-57.185%
2024-08-08	35.55	35.85	34.85	35.23	-5.040%	12	2,338	-58.558%
2024-08-07	35.00	37.10	35.00	37.10	+4.714%	9	2,338	-60.647%
2024-08-06	36.30	36.30	35.43	35.43	-5.394%	4	2,338	-58.792%
2024-08-05	40.85	42.45	36.18	37.45	+12.126%	437	2,335	-61.015%
2024-08-02	32.12	34.20	32.12	33.40	+8.795%	31	1,934	-56.287%
2024-08-01	30.60	30.70	30.60	30.70	+13.494%	7	1,918	-52.443%
2024-07-31	27.05	27.05	27.05	27.05	-5.913%	1	1,911	-46.026%
2024-07-30	27.10	28.80	27.10	28.75	+6.877%	13	1,912	-49.217%
2024-07-29	27.19	27.19	26.85	26.90	-4.913%	3	1,912	-45.725%
2024-07-26	28.30	28.30	28.29	28.29	+3.060%	310	1,910	-48.392%
2024-07-25	29.20	29.20	27.45	27.45	-6.949%	9	1,755	-46.812%
2024-07-24	27.78	29.71	27.78	29.50	+16.050%	70	1,761	-50.508%
2024-07-23	25.40	25.42	25.40	25.42	+1.680%	21	1,723	-42.565%
2024-07-22	25.16	25.16	25.00	25.00	-6.716%	4	1,723	-41.600%
2024-07-19	26.80	26.98	26.80	26.80	+3.836%	8	1,723	-45.522%
2024-07-18	25.30	25.82	25.00	25.81	-1.751%	6	1,719	-43.433%
2024-07-17	26.10	26.60	26.10	26.27	+3.834%	8	1,716	-44.423%
2024-07-16	25.50	25.50	25.30	25.30	-4.492%	3	1,713	-42.292%
2024-07-12	26.49	26.49	26.49	26.49	-2.896%	2	1,711	-44.885%
2024-07-11	27.39	27.53	26.95	27.28	+13.195%	5	1,710	-46.481%
2024-07-10	24.90	24.90	23.85	24.10	-1.230%	36	1,708	-39.419%
2024-07-09	25.95	25.95	24.22	24.40	-5.609%	85	1,715	-40.164%
2024-07-08	26.02	26.02	25.25	25.85	-0.270%	26	1,652	-43.520%
2024-07-05	26.32	26.80	25.90	25.92	-0.993%	160	1,650	-43.673%
2024-07-03	26.73	26.80	26.18	26.18	-5.316%	62	1,614	-44.232%
2024-07-02	28.90	29.19	27.65	27.65	-8.474%	54	1,614	-47.197%
2024-07-01	30.90	30.90	30.03	30.21	-5.446%	11	1,585	-51.672%
2024-06-28	32.00	32.00	31.95	31.95	-2.443%	44	1,584	-54.304%
2024-06-27	32.88	32.88	32.75	32.75	+0.153%	24	1,565	-55.420%
2024-06-26	33.30	33.35	32.70	32.70	-5.245%	12	1,543	-55.352%
2024-06-25	34.84	34.85	34.51	34.51	-1.400%	12	1,543	-57.693%
2024-06-24	34.60	35.00	34.60	35.00	-2.153%	26	1,544	-58.286%
2024-06-21	35.77	35.77	35.77	35.77	-0.167%	2	1,570	-59.184%
2024-06-20	35.55	36.05	35.50	35.83	+2.371%	230	1,569	-59.252%
2024-06-18	34.45	35.00	34.45	35.00	+2.489%	16	1,513	-58.286%
2024-06-17	35.50	35.50	34.05	34.15	-5.533%	442	1,513	-57.247%
2024-06-14	36.08	36.16	35.95	36.15	+5.394%	72	1,931	-59.613%
2024-06-13	33.47	34.60	33.05	34.30	-5.717%	13	1,923	-57.434%
2024-06-12	37.84	37.89	36.38	36.38	-6.237%	30	1,919	-59.868%
2024-06-11	38.08	39.05	38.08	38.80	+4.245%	519	1,939	-62.371%
2024-06-10	36.48	37.22	36.48	37.22	+2.960%	34	1,438	-60.774%
2024-06-07	36.15	36.15	36.15	36.15	-0.276%	2	1,407	-59.613%
2024-06-06	37.45	37.45	36.24	36.25	-2.423%	8	1,408	-59.724%
2024-06-05	37.71	37.71	36.90	37.15	+0.759%	15	1,412	-60.700%
2024-06-03	34.84	36.92	34.84	36.87	-0.486%	17	1,397	-60.401%
2024-05-31	36.00	37.05	36.00	37.05	+1.230%	20	1,380	-60.594%
2024-05-30	35.58	36.85	35.58	36.60	-2.892%	14	1,384	-60.109%
2024-05-24	37.00	37.69	37.00	37.69	-1.180%	6	1,372	-61.263%
2024-05-23	36.75	38.25	36.75	38.14	+3.473%	83	1,436	-61.720%
2024-05-22	36.50	37.10	36.33	36.86	+1.655%	107	1,436	-60.391%
2024-05-21	37.00	37.00	36.10	36.26	-4.704%	35	1,400	-59.735%
2024-05-20	38.00	38.26	38.00	38.05	+1.197%	24	1,432	-61.629%
2024-05-17	37.60	37.60	37.60	37.60	-1.622%	4	1,409	-61.170%
2024-05-16	38.80	38.80	38.22	38.22	-0.157%	13	1,409	-61.800%
2024-05-15	37.20	38.31	37.20	38.28	+1.538%	24	1,399	-61.860%
2024-05-14	37.70	37.70	37.70	37.70	-1.746%	3	1,399	-61.273%
2024-05-13	38.37	38.37	38.37	38.37	-3.593%	31	1,402	-61.949%
2024-05-10	39.60	39.80	39.30	39.80	+2.314%	32	1,371	-63.317%
2024-05-09	38.76	38.90	38.40	38.90	-3.713%	21	1,359	-62.468%
2024-05-08	40.40	40.40	40.40	40.40	+6.316%	1	1,361	-63.861%
2024-05-07	38.00	38.00	38.00	38.00	+3.401%	2	1,362	-61.579%
2024-05-06	37.02	37.21	36.75	36.75	-2.520%	5	1,362	-60.272%
2024-05-03	37.70	37.70	37.70	37.70	+0.533%	2	1,359	-61.273%
2024-05-02	37.52	38.17	37.50	37.50	+1.764%	6	1,359	-61.067%
2024-05-01	37.18	37.50	36.85	36.85	-0.486%	34	1,362	-60.380%
2024-04-30	37.15	37.73	36.55	37.03	+2.861%	26	1,332	-60.573%
2024-04-29	35.80	37.45	35.80	36.00	-10.935%	101	1,317	-59.444%
2024-04-26	39.49	40.78	39.49	40.42	+0.422%	16	1,354	-63.879%
2024-04-25	42.28	42.30	40.25	40.25	-3.869%	14	1,350	-63.727%
2024-04-24	41.13	43.40	40.91	41.87	-11.480%	44	1,349	-65.130%
2024-04-23	48.45	48.45	46.70	47.30	-2.875%	101	1,325	-69.133%
2024-04-22	49.53	49.53	48.70	48.70	+3.353%	18	1,224	-70.021%
2024-04-19	46.13	47.12	46.10	47.12	+4.156%	14	1,209	-69.015%
2024-04-18	42.90	45.82	42.90	45.24	+2.469%	15	1,199	-67.728%
2024-04-17	42.60	44.19	42.60	44.15	+2.199%	17	1,184	-66.931%
2024-04-16	43.55	45.00	42.41	43.20	+2.857%	31	1,182	-66.204%
2024-04-15	41.04	42.00	41.00	42.00	+6.329%	10	1,165	-65.238%
2024-04-12	39.88	39.88	39.50	39.50	-0.378%	6	1,157	-63.038%
2024-04-11	39.73	39.73	38.79	39.65	+1.277%	1,104	1,154	-63.178%
2024-04-10	39.73	39.73	39.15	39.15	-2.125%	2	59	-62.708%
2024-04-08	40.90	40.90	39.81	40.00	-4.762%	19	58	-63.500%
2024-04-05	43.55	44.36	41.49	42.00	+8.108%	22	53	-65.238%
2024-04-04	40.00	40.00	38.85	38.85	-4.545%	7	49	-62.420%
2024-04-03	40.70	40.70	40.70	40.70	-0.732%	1	43	-64.128%
2024-04-02	42.01	42.01	40.15	41.00	+3.457%	21	42	-64.390%
2024-04-01	38.67	39.91	38.67	39.63	+2.668%	14	29	-63.159%
2024-03-28	38.60	38.60	38.60	38.60	+3.126%	20	0	-62.176%
2024-03-26	35.25	37.43	35.25	37.43	-1.500%	8	0	-60.994%
2024-03-25	35.05	38.00	35.05	38.00	0.000%	4	0	-61.579%