Dark

TSLA20261218P235
TSLA Dec 18 2026 235.00 Put (TSLA261218P00235000)
option OPRA

EOD

May 15, 2025

37.50-2.089%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	38.25	38.25	37.50	37.50	-2.089%	4	523	0.000%
2025-05-14	38.30	38.30	38.30	38.30	-1.870%	1	521	-2.089%
2025-05-13	39.03	39.03	39.03	39.03	-7.796%	2	522	-3.920%
2025-05-12	42.40	42.40	42.33	42.33	-9.416%	3	522	-11.410%
2025-05-09	45.40	46.73	45.40	46.73	-1.725%	14	522	-19.752%
2025-05-08	47.55	47.55	47.55	47.55	-8.205%	1	528	-21.136%
2025-05-06	51.80	51.80	51.80	51.80	+1.271%	88	528	-27.606%
2025-05-05	50.71	51.15	50.71	51.15	+0.987%	20	441	-26.686%
2025-05-01	51.05	51.05	50.65	50.65	-6.945%	21	431	-25.962%
2025-04-30	54.43	54.43	54.43	54.43	+7.846%	3	452	-31.104%
2025-04-25	51.95	52.05	50.47	50.47	-10.403%	82	455	-25.698%
2025-04-24	58.45	58.45	56.33	56.33	-2.035%	40	435	-33.428%
2025-04-23	57.55	57.55	57.50	57.50	-10.575%	6	396	-34.783%
2025-04-22	65.88	65.88	64.30	64.30	-7.721%	11	400	-41.680%
2025-04-21	69.17	69.68	69.17	69.68	+10.938%	7	409	-46.183%
2025-04-17	62.81	62.81	62.81	62.81	-1.936%	1	413	-40.296%
2025-04-14	63.15	64.05	63.15	64.05	-4.900%	2	413	-41.452%
2025-04-10	67.35	67.35	67.35	67.35	-6.575%	1	413	-44.321%
2025-04-09	71.31	72.09	71.31	72.09	+9.145%	2	414	-47.982%
2025-04-08	66.05	66.05	66.05	66.05	-5.318%	2	415	-43.225%
2025-04-07	75.69	75.69	69.76	69.76	+3.887%	4	414	-46.244%
2025-04-04	70.55	70.55	67.15	67.15	+20.773%	10	416	-44.155%
2025-04-02	55.36	55.60	55.36	55.60	-4.138%	3	418	-32.554%
2025-04-01	58.30	58.30	58.00	58.00	-10.494%	2	420	-35.345%
2025-03-31	66.30	66.30	64.80	64.80	+16.254%	2	420	-42.130%
2025-03-27	53.90	55.74	53.90	55.74	+4.972%	3	420	-32.723%
2025-03-25	53.45	53.45	53.10	53.10	-4.496%	2	421	-29.379%
2025-03-24	55.60	55.60	55.60	55.60	-12.025%	10	421	-32.554%
2025-03-21	63.05	63.20	63.05	63.20	-4.962%	20	431	-40.665%
2025-03-20	66.50	66.50	66.50	66.50	+0.030%	4	436	-43.609%
2025-03-19	66.48	66.48	66.48	66.48	-3.652%	20	436	-43.592%
2025-03-18	70.39	70.85	69.00	69.00	+6.317%	247	416	-45.652%
2025-03-17	63.64	66.97	63.47	64.90	+3.245%	6	557	-42.219%
2025-03-14	64.85	64.85	62.86	62.86	-8.073%	36	555	-40.344%
2025-03-13	68.75	68.75	68.38	68.38	+8.196%	3	537	-45.159%
2025-03-12	66.30	66.30	63.16	63.20	-8.006%	25	537	-40.665%
2025-03-11	71.20	71.20	68.70	68.70	-5.890%	4	513	-45.415%
2025-03-10	61.00	73.27	61.00	73.00	+28.070%	21	514	-48.630%
2025-03-07	56.25	58.30	56.08	57.00	+11.655%	130	521	-34.211%
2025-03-04	53.73	56.65	51.05	51.05	+0.098%	40	461	-26.543%
2025-03-03	51.00	51.00	51.00	51.00	+7.709%	2	467	-26.471%
2025-02-28	47.35	47.35	47.35	47.35	-0.274%	2	465	-20.803%
2025-02-27	45.05	47.48	45.05	47.48	+2.217%	5	464	-21.019%
2025-02-26	42.15	46.45	42.15	46.45	+9.811%	36	461	-19.268%
2025-02-25	37.90	43.50	37.90	42.30	+16.690%	8	491	-11.348%
2025-02-24	36.25	36.25	36.25	36.25	+2.837%	1	491	+3.448%
2025-02-21	35.08	35.25	35.05	35.25	+6.239%	326	492	+6.383%
2025-02-20	33.18	33.18	33.18	33.18	-1.834%	1	410	+13.020%
2025-02-14	33.85	33.85	33.80	33.80	-0.442%	4	411	+10.947%
2025-02-13	34.63	34.63	33.95	33.95	-1.879%	20	411	+10.457%
2025-02-12	36.29	36.29	34.60	34.60	-8.587%	3	411	+8.382%
2025-02-11	37.25	37.85	37.05	37.85	+18.355%	13	411	-0.925%
2025-02-10	31.98	31.98	31.98	31.98	+0.503%	1	410	+17.261%
2025-02-07	31.90	31.90	31.82	31.82	+3.750%	38	409	+17.850%
2025-02-06	31.78	31.78	30.64	30.67	+6.051%	22	415	+22.269%
2025-02-04	28.92	28.92	28.92	28.92	+2.191%	1	395	+29.668%
2025-01-29	29.40	29.40	28.30	28.30	+2.722%	75	396	+32.509%
2025-01-24	27.55	27.55	27.55	27.55	-1.431%	18	321	+36.116%
2025-01-23	28.00	28.00	27.95	27.95	-0.887%	2	321	+34.168%
2025-01-21	28.15	28.20	28.15	28.20	-2.253%	2	319	+32.979%
2025-01-15	28.85	28.85	28.85	28.85	-8.991%	1	319	+29.983%
2025-01-08	31.75	31.75	31.70	31.70	+2.589%	5	322	+18.297%
2025-01-07	30.95	30.95	30.90	30.90	-0.803%	2	322	+21.359%
2025-01-06	30.50	31.55	30.35	31.15	+0.161%	66	322	+20.385%
2025-01-03	33.50	33.52	31.10	31.10	-7.025%	210	307	+20.579%
2025-01-02	33.30	33.45	33.30	33.45	+6.190%	2	271	+12.108%
2024-12-31	31.40	31.50	31.40	31.50	+4.374%	7	270	+19.048%
2024-12-27	29.00	30.18	29.00	30.18	+5.858%	12	270	+24.254%
2024-12-26	28.40	28.51	28.40	28.51	-8.768%	3	275	+31.533%
2024-12-19	29.53	32.13	29.53	31.25	+6.474%	20	277	+20.000%
2024-12-16	30.25	30.25	29.35	29.35	-8.567%	4	280	+27.768%
2024-12-11	32.20	32.20	32.05	32.10	-3.661%	44	281	+16.822%
2024-12-10	33.25	33.32	33.25	33.32	-3.560%	3	297	+12.545%
2024-12-09	34.95	34.95	34.55	34.55	+0.436%	21	297	+8.538%
2024-12-05	34.40	34.40	34.40	34.40	-6.901%	3	278	+9.012%
2024-12-03	36.95	36.95	36.95	36.95	-2.171%	3	278	+1.488%
2024-11-27	37.77	37.77	37.77	37.77	+0.452%	1	279	-0.715%
2024-11-25	37.60	37.60	37.60	37.60	-7.639%	1	279	-0.266%
2024-11-21	40.80	40.80	40.71	40.71	+1.269%	2	279	-7.885%
2024-11-18	40.20	40.20	40.20	40.20	+5.401%	1	279	-6.716%
2024-11-13	37.70	38.66	37.70	38.14	+0.368%	3	278	-1.678%
2024-11-12	38.00	38.83	38.00	38.00	+2.041%	7	280	-1.316%
2024-11-11	37.05	37.24	37.05	37.24	-4.952%	9	287	+0.698%
2024-11-08	40.37	41.35	39.18	39.18	-10.343%	54	306	-4.288%
2024-11-07	44.75	44.75	43.70	43.70	-6.424%	8	309	-14.188%
2024-11-06	46.40	47.88	45.92	46.70	-21.248%	48	315	-19.700%
2024-11-04	59.30	59.30	59.30	59.30	+3.980%	5	293	-36.762%
2024-11-01	57.03	57.03	57.03	57.03	+1.117%	14	288	-34.245%
2024-10-31	56.40	56.40	56.40	56.40	+8.108%	4	281	-33.511%
2024-10-28	51.45	52.17	51.23	52.17	-0.153%	9	277	-28.120%
2024-10-25	53.52	53.52	52.25	52.25	-3.061%	38	276	-28.230%
2024-10-24	56.00	56.00	53.55	53.90	-19.552%	13	274	-30.427%
2024-10-23	65.50	67.00	65.50	67.00	+2.729%	5	283	-44.030%
2024-10-22	65.22	65.22	65.22	65.22	-0.806%	1	288	-42.502%
2024-10-21	65.75	65.75	65.75	65.75	-0.740%	5	289	-42.966%
2024-10-15	66.24	66.24	66.24	66.24	+0.136%	1	289	-43.388%
2024-10-11	69.50	69.50	66.15	66.15	+8.000%	18	288	-43.311%
2024-10-10	63.70	63.70	61.24	61.25	+0.410%	126	282	-38.776%
2024-10-09	61.00	61.00	61.00	61.00	+0.743%	1	286	-38.525%
2024-10-08	60.55	60.55	60.55	60.55	+0.415%	5	285	-38.068%
2024-10-07	60.00	60.30	60.00	60.30	+0.685%	6	280	-37.811%
2024-10-04	59.89	59.89	59.89	59.89	-4.329%	2	284	-37.385%
2024-10-03	61.67	62.60	61.67	62.60	+3.147%	4	283	-40.096%
2024-10-02	61.50	62.50	60.08	60.69	+4.189%	17	279	-38.211%
2024-10-01	58.25	58.25	58.25	58.25	+0.953%	3	284	-35.622%
2024-09-30	58.50	58.50	57.70	57.70	-1.452%	35	281	-35.009%
2024-09-27	58.75	58.75	58.55	58.55	-1.943%	30	286	-35.952%
2024-09-26	58.30	59.83	58.30	59.71	-0.067%	12	282	-37.196%
2024-09-25	59.78	59.78	59.20	59.75	-0.830%	25	270	-37.238%
2024-09-24	60.00	60.84	60.00	60.25	-1.230%	37	270	-37.759%
2024-09-23	61.20	61.20	61.00	61.00	-5.176%	17	277	-38.525%
2024-09-19	64.46	64.46	63.70	64.33	-3.117%	5	264	-41.707%
2024-09-18	65.65	66.55	65.65	66.40	-3.334%	4	265	-43.524%
2024-09-16	68.83	68.83	68.69	68.69	-6.161%	2	265	-45.407%
2024-09-09	73.32	73.32	73.14	73.20	-2.204%	200	264	-48.770%
2024-09-06	70.25	74.85	70.25	74.85	+9.735%	44	410	-49.900%
2024-09-05	68.72	68.72	67.75	68.21	-3.083%	62	431	-45.023%
2024-09-04	69.48	70.38	69.48	70.38	-0.467%	2	377	-46.718%
2024-09-03	70.75	71.00	70.62	70.71	-2.603%	6	376	-46.966%
2024-08-30	72.60	72.60	72.60	72.60	-2.511%	10	381	-48.347%
2024-08-28	74.47	74.47	74.47	74.47	+1.320%	1	381	-49.644%
2024-08-27	73.50	73.50	73.50	73.50	+3.346%	5	380	-48.980%
2024-08-16	71.12	71.12	71.12	71.12	-0.809%	2	385	-47.272%
2024-08-15	72.00	72.00	71.70	71.70	-7.064%	20	385	-47.699%
2024-08-14	77.15	77.15	77.15	77.15	+4.186%	3	375	-51.393%
2024-08-13	74.00	74.20	73.95	74.05	-3.593%	13	378	-49.359%
2024-08-12	76.81	76.81	76.81	76.81	-2.711%	1	388	-51.178%
2024-08-07	78.95	78.95	78.95	78.95	-0.817%	6	387	-52.502%
2024-08-05	80.40	80.40	79.60	79.60	+5.361%	17	381	-52.889%
2024-08-02	72.96	75.55	72.96	75.55	+17.955%	4	380	-50.364%
2024-07-31	64.05	64.05	64.05	64.05	-1.462%	2	380	-41.452%
2024-07-29	65.13	65.13	63.80	65.00	-5.797%	42	378	-42.308%
2024-07-26	69.00	69.00	69.00	69.00	+3.293%	2	356	-45.652%
2024-07-25	66.85	66.85	66.80	66.80	-1.548%	15	355	-43.862%
2024-07-24	67.35	70.75	67.00	67.85	+11.577%	12	346	-44.731%
2024-07-23	59.50	60.81	59.50	60.81	+1.350%	17	337	-38.333%
2024-07-22	60.50	60.50	60.00	60.00	-6.147%	5	323	-37.500%
2024-07-19	61.90	64.70	61.90	63.93	+3.130%	28	325	-41.342%
2024-07-17	61.58	61.99	61.58	61.99	+2.548%	21	319	-39.506%
2024-07-16	60.45	60.45	60.45	60.45	+0.033%	1	298	-37.965%
2024-07-15	59.60	60.43	59.60	60.43	-2.106%	204	299	-37.945%
2024-07-12	66.10	66.10	61.73	61.73	-2.403%	6	95	-39.252%
2024-07-11	63.25	63.25	63.25	63.25	+9.240%	10	94	-40.711%
2024-07-10	58.29	58.64	56.91	57.90	-0.396%	8	84	-35.233%
2024-07-09	59.50	59.50	58.13	58.13	-6.090%	17	81	-35.489%
2024-07-08	61.15	61.90	61.15	61.90	+2.145%	7	93	-39.418%
2024-07-05	61.55	61.55	60.03	60.60	-1.527%	8	95	-38.119%
2024-07-03	63.50	63.50	61.35	61.54	-4.928%	17	89	-39.064%
2024-07-02	67.05	67.05	64.40	64.73	-7.660%	53	89	-42.067%
2024-07-01	70.10	70.10	70.10	70.10	-15.998%	5	36	-46.505%
2024-05-28	83.45	83.45	83.45	83.45	+0.276%	1	32	-55.063%
2024-05-17	83.22	83.22	83.22	83.22	-4.967%	2	32	-54.939%
2024-05-10	87.57	87.57	87.57	87.57	+0.263%	22	31	-57.177%
2024-04-25	87.34	87.34	87.34	87.34	-15.491%	15	42	-57.064%
2024-04-22	103.35	103.35	103.35	103.35	+5.063%	2	27	-63.716%
2024-04-19	98.14	98.37	98.14	98.37	+5.457%	13	25	-61.879%
2024-04-16	93.28	93.28	93.28	93.28	+13.590%	11	12	-59.798%
2024-03-27	82.12	82.12	82.12	82.12	0.000%	2	1	-54.335%