Dark

TSLA20261218P270
TSLA Dec 18 2026 270.00 Put (TSLA261218P00270000)
option OPRA

EOD

May 15, 2025

52.35+0.964%(+0.50)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	52.35	52.35	52.35	52.35	+0.964%	150	721	0.000%
2025-05-14	52.94	53.00	51.85	51.85	-3.084%	91	650	+0.964%
2025-05-13	55.91	55.91	53.50	53.50	-7.343%	6	709	-2.150%
2025-05-12	58.45	58.60	57.50	57.74	-10.062%	24	707	-9.335%
2025-05-09	62.60	64.65	62.60	64.20	-10.398%	34	703	-18.458%
2025-05-06	71.65	71.65	71.65	71.65	+3.810%	11	716	-26.936%
2025-05-05	70.50	70.50	68.70	69.02	+4.260%	82	705	-24.152%
2025-05-02	67.50	68.09	66.08	66.20	-3.597%	26	629	-20.921%
2025-05-01	69.25	69.25	68.67	68.67	-0.981%	4	628	-23.766%
2025-04-30	73.95	74.00	69.35	69.35	-2.324%	106	626	-24.513%
2025-04-28	66.45	71.65	66.45	71.00	+2.899%	34	593	-26.268%
2025-04-25	72.73	72.73	69.00	69.00	-10.587%	228	617	-24.130%
2025-04-24	77.17	77.17	77.17	77.17	-0.039%	2	705	-32.163%
2025-04-23	77.20	77.20	77.20	77.20	-11.009%	1	705	-32.189%
2025-04-22	86.75	86.75	86.75	86.75	-5.284%	30	705	-39.654%
2025-04-21	91.59	91.59	91.59	91.59	+7.842%	1	735	-42.843%
2025-04-17	84.95	84.95	84.93	84.93	-0.794%	2	736	-38.361%
2025-04-16	82.40	85.61	82.40	85.61	+5.626%	22	736	-38.851%
2025-04-15	81.05	81.05	81.05	81.05	-0.467%	1	736	-35.410%
2025-04-14	82.95	82.95	81.43	81.43	-5.567%	12	735	-35.712%
2025-04-11	89.12	89.12	86.23	86.23	+2.205%	12	734	-39.290%
2025-04-10	84.37	84.37	84.37	84.37	+10.331%	1	731	-37.952%
2025-04-09	97.38	97.38	76.47	76.47	-22.365%	16	730	-31.542%
2025-04-08	86.10	98.50	86.10	98.50	+3.903%	4	724	-46.853%
2025-04-07	99.58	99.58	93.45	94.80	+6.040%	53	721	-44.778%
2025-04-04	87.25	91.58	87.25	89.40	+13.596%	18	720	-41.443%
2025-04-03	79.13	79.13	78.70	78.70	+6.973%	2	721	-33.482%
2025-04-02	78.87	78.87	73.57	73.57	-3.830%	10	721	-28.843%
2025-04-01	79.99	79.99	76.50	76.50	-3.761%	2	717	-31.569%
2025-03-28	77.50	79.49	77.50	79.49	+5.846%	210	716	-34.143%
2025-03-27	71.65	75.10	70.90	75.10	-2.214%	78	771	-30.293%
2025-03-26	74.35	77.47	74.35	76.80	+6.519%	96	754	-31.836%
2025-03-25	73.88	74.10	72.00	72.10	-4.326%	30	772	-27.393%
2025-03-24	77.85	77.85	75.11	75.36	-10.179%	13	778	-30.533%
2025-03-21	86.50	87.50	83.90	83.90	-4.387%	44	774	-37.604%
2025-03-20	88.90	88.90	87.75	87.75	-0.375%	6	769	-40.342%
2025-03-19	88.08	88.08	88.08	88.08	-3.685%	1	764	-40.565%
2025-03-18	91.45	91.45	91.45	91.45	+5.882%	1	763	-42.756%
2025-03-17	85.55	88.70	85.55	86.37	+3.104%	5	764	-39.389%
2025-03-14	84.95	84.95	83.77	83.77	-4.839%	108	763	-37.507%
2025-03-13	88.03	88.03	88.03	88.03	+3.613%	2	712	-40.532%
2025-03-12	84.90	87.29	84.60	84.96	-8.626%	130	712	-38.383%
2025-03-11	92.53	95.75	92.53	92.98	-2.730%	13	620	-43.698%
2025-03-10	82.12	95.86	82.12	95.59	+23.056%	150	614	-45.235%
2025-03-07	75.21	79.75	75.21	77.68	+1.357%	148	597	-32.608%
2025-03-06	74.32	77.10	74.32	76.64	+10.273%	27	541	-31.694%
2025-03-05	72.60	73.55	69.50	69.50	-5.954%	109	541	-24.676%
2025-03-04	73.05	76.37	72.30	73.90	+6.132%	26	438	-29.161%
2025-03-03	67.89	70.42	67.16	69.63	+6.079%	14	456	-24.817%
2025-02-28	69.90	69.90	65.64	65.64	-1.957%	26	460	-20.247%
2025-02-27	66.10	66.95	64.10	66.95	+6.507%	57	450	-21.807%
2025-02-26	59.40	62.86	59.40	62.86	+4.488%	42	476	-16.720%
2025-02-25	55.34	61.35	55.34	60.16	+21.413%	72	469	-12.982%
2025-02-24	48.70	51.05	48.70	49.55	-0.940%	84	408	+5.651%
2025-02-21	50.02	50.02	50.02	50.02	+8.857%	2	329	+4.658%
2025-02-19	45.40	45.95	45.40	45.95	-2.648%	5	328	+13.928%
2025-02-18	47.30	47.30	47.20	47.20	-2.075%	6	327	+10.911%
2025-02-14	48.20	48.20	48.20	48.20	+1.261%	4	324	+8.610%
2025-02-13	48.70	48.70	47.60	47.60	-3.546%	3	325	+9.979%
2025-02-12	51.79	51.79	49.30	49.35	-7.757%	12	325	+6.079%
2025-02-11	49.45	53.55	49.45	53.50	+11.691%	12	328	-2.150%
2025-02-10	47.40	47.90	45.60	47.90	+5.646%	11	327	+9.290%
2025-02-07	43.21	45.34	43.21	45.34	+0.532%	20	331	+15.461%
2025-02-06	45.60	45.63	45.10	45.10	+4.908%	20	338	+16.075%
2025-02-05	42.91	42.99	42.91	42.99	-0.830%	4	338	+21.773%
2025-02-03	43.35	43.35	43.35	43.35	+14.987%	3	342	+20.761%
2025-01-31	37.70	37.70	37.70	37.70	-6.102%	16	342	+38.859%
2025-01-30	40.20	40.20	40.14	40.15	-3.019%	14	349	+30.386%
2025-01-27	41.40	41.40	41.40	41.40	+4.203%	25	349	+26.449%
2025-01-24	39.71	39.73	39.62	39.73	-0.050%	54	337	+31.764%
2025-01-23	39.75	39.75	39.75	39.75	+2.317%	3	340	+31.698%
2025-01-17	39.20	39.20	38.85	38.85	-11.705%	4	342	+34.749%
2025-01-14	40.96	44.00	40.96	44.00	-3.297%	7	342	+18.977%
2025-01-07	42.91	45.50	42.91	45.50	+4.718%	7	348	+15.055%
2025-01-06	42.75	43.90	42.65	43.45	-0.344%	8	349	+20.483%
2025-01-03	46.75	46.75	43.60	43.60	-6.538%	46	349	+20.069%
2025-01-02	54.64	54.64	46.65	46.65	+5.233%	9	353	+12.219%
2024-12-31	43.04	44.33	43.04	44.33	+3.575%	15	345	+18.092%
2024-12-30	43.35	43.35	42.80	42.80	+5.419%	4	345	+22.313%
2024-12-27	40.60	40.60	40.60	40.60	+3.255%	4	343	+28.941%
2024-12-26	39.47	39.47	39.32	39.32	-1.700%	10	345	+33.138%
2024-12-24	40.00	40.00	40.00	40.00	-9.297%	10	345	+30.875%
2024-12-23	44.10	44.10	44.10	44.10	+5.502%	2	345	+18.707%
2024-12-20	41.80	41.80	41.80	41.80	-3.464%	1	347	+25.239%
2024-12-19	41.20	44.05	41.10	43.30	+15.930%	7	346	+20.901%
2024-12-18	38.13	38.13	37.35	37.35	-0.928%	4	346	+40.161%
2024-12-17	39.75	39.75	37.70	37.70	-7.028%	9	347	+38.859%
2024-12-16	41.95	42.00	40.47	40.55	-6.134%	182	347	+29.100%
2024-12-13	43.41	43.41	43.20	43.20	-3.030%	10	326	+21.181%
2024-12-12	44.55	44.55	44.55	44.55	-0.558%	1	326	+17.508%
2024-12-11	44.75	44.80	44.75	44.80	-7.438%	2	327	+16.853%
2024-12-09	46.15	48.40	45.96	48.40	+1.895%	19	330	+8.161%
2024-12-06	48.80	49.55	47.50	47.50	-3.259%	8	317	+10.211%
2024-12-05	48.67	49.10	48.25	49.10	-3.536%	28	320	+6.619%
2024-12-04	51.36	51.36	50.90	50.90	-1.165%	4	304	+2.849%
2024-12-03	51.43	51.50	51.32	51.50	+2.488%	4	302	+1.650%
2024-12-02	50.10	50.60	50.10	50.25	-3.920%	5	299	+4.179%
2024-11-29	52.30	52.37	52.25	52.30	-3.238%	8	296	+0.096%
2024-11-27	54.00	54.47	54.00	54.05	-0.037%	27	298	-3.145%
2024-11-26	53.52	54.37	53.52	54.07	+0.933%	53	298	-3.181%
2024-11-25	53.00	53.57	52.70	53.57	+1.362%	23	347	-2.277%
2024-11-22	55.20	55.20	52.85	52.85	-4.860%	22	354	-0.946%
2024-11-21	55.25	56.00	55.12	55.55	-0.626%	45	310	-5.761%
2024-11-20	57.08	57.11	55.90	55.90	+1.507%	4	310	-6.351%
2024-11-19	54.60	55.07	54.54	55.07	-0.326%	5	312	-4.939%
2024-11-18	55.00	55.40	54.73	55.25	-6.609%	8	310	-5.249%
2024-11-15	56.25	59.28	56.25	59.16	+5.417%	18	313	-11.511%
2024-11-14	54.45	56.12	54.45	56.12	+3.105%	2	314	-6.718%
2024-11-13	52.20	54.45	52.20	54.43	-0.220%	6	312	-3.821%
2024-11-12	52.94	54.55	52.20	54.55	+6.543%	126	313	-4.033%
2024-11-11	51.88	53.00	51.20	51.20	-6.960%	39	279	+2.246%
2024-11-08	58.76	58.76	55.00	55.03	-9.266%	60	274	-4.870%
2024-11-07	64.30	64.30	60.65	60.65	-5.721%	39	277	-13.685%
2024-11-06	64.20	66.80	64.00	64.33	-15.577%	40	301	-18.623%
2024-11-05	76.20	76.20	76.20	76.20	-3.140%	1	325	-31.299%
2024-11-04	79.19	79.19	78.67	78.67	+2.890%	2	326	-33.456%
2024-11-01	76.46	76.46	76.46	76.46	-0.118%	20	325	-31.533%
2024-10-31	76.55	76.55	76.55	76.55	+4.634%	2	325	-31.613%
2024-10-30	73.16	73.16	73.16	73.16	+1.162%	4	325	-28.445%
2024-10-28	71.60	72.32	70.20	72.32	+0.696%	81	321	-27.613%
2024-10-25	71.42	73.30	71.42	71.82	-1.885%	152	277	-27.109%
2024-10-24	76.12	76.12	73.20	73.20	-16.865%	46	284	-28.484%
2024-10-16	88.05	88.05	88.05	88.05	-1.455%	1	287	-40.545%
2024-10-15	89.10	89.35	89.10	89.35	-0.357%	5	288	-41.410%
2024-10-14	89.75	92.09	89.67	89.67	-0.654%	4	288	-41.619%
2024-10-11	91.00	91.00	90.26	90.26	+7.967%	8	287	-42.001%
2024-10-10	85.58	85.58	83.40	83.60	+2.113%	3	289	-37.380%
2024-10-08	82.00	82.00	81.87	81.87	+0.269%	4	288	-36.057%
2024-10-07	81.20	81.65	81.20	81.65	+2.063%	4	284	-35.885%
2024-10-04	80.00	81.35	79.50	80.00	-3.030%	48	283	-34.563%
2024-10-03	82.50	82.50	82.50	82.50	+1.664%	1	270	-36.545%
2024-10-02	82.00	84.25	81.15	81.15	+3.719%	7	271	-35.490%
2024-10-01	77.05	82.20	77.05	78.24	-0.521%	9	274	-33.090%
2024-09-30	77.35	78.65	77.20	78.65	-1.243%	107	269	-33.439%
2024-09-27	79.64	79.64	79.64	79.64	-1.105%	8	231	-34.267%
2024-09-26	78.33	80.61	78.33	80.53	+0.915%	9	231	-34.993%
2024-09-25	79.70	79.80	79.70	79.80	-0.931%	76	225	-34.398%
2024-09-24	80.55	81.51	80.40	80.55	-2.753%	13	198	-35.009%
2024-09-23	83.00	83.00	82.80	82.83	-2.576%	3	195	-36.798%
2024-09-20	83.88	85.68	83.88	85.02	+0.615%	8	193	-38.426%
2024-09-19	87.40	87.40	84.50	84.50	-4.628%	5	194	-38.047%
2024-09-17	88.45	88.60	88.45	88.60	-2.755%	3	195	-40.914%
2024-09-13	91.11	91.11	91.11	91.11	+0.121%	2	195	-42.542%
2024-09-12	91.14	91.14	90.90	91.00	-7.473%	25	195	-42.473%
2024-09-06	94.23	98.35	94.08	98.35	+9.217%	50	212	-46.772%
2024-09-05	89.90	90.05	89.90	90.05	-2.543%	2	216	-41.866%
2024-09-03	92.05	92.40	92.05	92.40	-2.532%	2	215	-43.344%
2024-08-29	95.40	95.55	94.80	94.80	-3.087%	4	215	-44.778%
2024-08-28	97.82	97.82	97.82	97.82	+3.942%	1	214	-46.483%
2024-08-23	94.11	94.11	94.11	94.11	+0.117%	2	213	-44.374%
2024-08-20	94.00	94.00	94.00	94.00	+0.913%	1	212	-44.309%
2024-08-19	93.15	93.15	93.15	93.15	-2.256%	4	212	-43.800%
2024-08-15	95.30	95.30	95.30	95.30	-4.890%	2	212	-45.068%
2024-08-14	100.20	100.20	100.20	100.20	-2.633%	1	212	-47.754%
2024-08-09	102.71	102.91	102.71	102.91	-0.087%	16	212	-49.130%
2024-08-08	103.00	103.00	103.00	103.00	-3.059%	10	204	-49.175%
2024-08-07	106.25	106.25	106.25	106.25	+7.323%	2	204	-50.729%
2024-08-02	98.65	99.00	98.65	99.00	+3.340%	4	204	-47.121%
2024-08-01	95.80	95.80	95.80	95.80	+10.751%	1	203	-45.355%
2024-07-31	86.50	86.50	86.50	86.50	-3.835%	1	203	-39.480%
2024-07-25	89.41	89.95	89.41	89.95	-2.967%	2	202	-41.801%
2024-07-24	91.77	92.70	90.90	92.70	+13.284%	24	203	-43.528%
2024-07-23	79.50	81.83	79.50	81.83	-0.232%	2	202	-36.026%
2024-07-22	82.02	82.02	82.02	82.02	-0.304%	1	200	-36.174%
2024-07-18	81.32	82.27	81.30	82.27	-0.255%	21	199	-36.368%
2024-07-17	80.35	82.48	80.35	82.48	-1.103%	21	197	-36.530%
2024-07-16	82.00	83.40	82.00	83.40	+2.394%	7	218	-37.230%
2024-07-15	81.10	81.45	78.85	81.45	-1.213%	16	214	-35.727%
2024-07-12	82.35	82.45	82.35	82.45	-4.161%	4	215	-36.507%
2024-07-11	77.34	86.03	77.34	86.03	+10.978%	50	215	-39.149%
2024-07-10	77.93	79.00	77.52	77.52	+0.090%	16	206	-32.469%
2024-07-09	79.20	79.20	77.45	77.45	-4.265%	7	202	-32.408%
2024-07-08	80.40	81.33	79.45	80.90	-2.295%	22	202	-35.290%
2024-07-05	82.20	82.80	81.85	82.80	-0.241%	42	194	-36.775%
2024-07-03	83.00	84.05	82.20	83.00	-4.707%	102	94	-36.928%
2024-07-02	90.05	91.01	87.10	87.10	-8.508%	6	94	-39.897%
2024-07-01	95.25	95.25	95.20	95.20	-1.957%	2	91	-45.011%
2024-06-28	97.15	97.15	97.10	97.10	-2.412%	4	91	-46.087%
2024-06-27	99.05	99.50	99.05	99.50	+0.323%	2	91	-47.387%
2024-06-26	100.70	100.72	99.18	99.18	-5.326%	5	91	-47.217%
2024-06-25	104.76	104.76	104.76	104.76	-0.635%	7	89	-50.029%
2024-06-18	105.43	105.43	105.43	105.43	-2.325%	2	94	-50.346%
2024-06-14	107.94	107.94	107.94	107.94	+2.585%	20	94	-51.501%
2024-06-13	105.22	105.22	105.22	105.22	-4.328%	1	84	-50.247%
2024-06-10	108.47	109.98	108.47	109.98	+1.928%	10	83	-52.400%
2024-06-07	107.90	107.90	107.90	107.90	-1.461%	2	79	-51.483%
2024-06-04	109.50	109.50	109.50	109.50	+0.137%	1	78	-52.192%
2024-05-14	109.35	109.35	109.35	109.35	-1.085%	1	77	-52.126%
2024-05-08	110.55	110.55	110.55	110.55	+0.959%	2	78	-52.646%
2024-05-07	109.50	109.50	109.50	109.50	+0.551%	1	78	-52.192%
2024-05-03	108.90	108.90	108.90	108.90	-0.366%	2	79	-51.928%
2024-05-02	108.01	109.30	108.01	109.30	+3.947%	2	78	-52.104%
2024-04-30	105.15	105.15	105.15	105.15	+2.038%	1	78	-50.214%
2024-04-29	103.40	103.50	102.86	103.05	-10.818%	10	77	-49.199%
2024-04-26	113.80	115.55	113.80	115.55	-0.345%	28	82	-54.695%
2024-04-24	116.20	116.20	115.95	115.95	-11.109%	2	76	-54.851%
2024-04-23	130.36	130.44	130.31	130.44	+0.277%	10	76	-59.867%
2024-04-22	133.35	134.66	130.08	130.08	+3.815%	14	68	-59.756%
2024-04-18	125.35	125.35	124.70	125.30	+4.547%	19	59	-58.220%
2024-04-17	123.09	123.09	119.85	119.85	+6.562%	27	41	-56.320%
2024-04-12	112.47	112.47	112.47	112.47	-0.372%	6	14	-53.454%
2024-04-08	112.89	112.89	112.89	112.89	-3.430%	1	14	-53.627%
2024-04-05	116.90	116.90	116.90	116.90	+3.920%	20	13	-55.218%
2024-04-01	112.49	112.49	112.49	112.49	+0.437%	1	3	-53.463%
2024-03-25	110.00	112.00	110.00	112.00	0.000%	8	0	-53.259%