Dark

TSLA20261218P310
TSLA Dec 18 2026 310.00 Put (TSLA261218P00310000)
option OPRA

EOD

May 15, 2025

73.05+1.037%(+0.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	73.05	73.05	73.05	73.05	+1.037%	9	2,012	0.000%
2025-05-14	73.59	74.00	71.60	72.30	-2.613%	44	2,012	+1.037%
2025-05-13	77.94	78.09	73.90	74.24	-6.804%	13	2,016	-1.603%
2025-05-12	79.60	79.70	79.51	79.66	-6.612%	5	2,021	-8.298%
2025-05-09	85.30	85.30	85.30	85.30	-5.506%	2	2,019	-14.361%
2025-05-08	90.12	90.27	90.05	90.27	-4.748%	3	2,020	-19.076%
2025-05-06	94.77	94.77	94.77	94.77	+5.888%	1	2,023	-22.919%
2025-05-02	89.95	89.95	89.50	89.50	-2.527%	32	2,022	-18.380%
2025-05-01	91.82	91.82	91.82	91.82	-4.004%	3	2,026	-20.442%
2025-04-30	98.35	98.35	95.55	95.65	+5.574%	45	2,023	-23.628%
2025-04-29	92.37	92.37	90.60	90.60	-2.842%	14	2,023	-19.371%
2025-04-28	91.00	93.25	91.00	93.25	-1.437%	2	2,017	-21.662%
2025-04-25	94.61	94.61	94.61	94.61	-17.558%	2	2,015	-22.788%
2025-04-16	112.85	115.35	112.85	114.76	+6.873%	548	2,014	-36.345%
2025-04-15	107.38	107.38	107.38	107.38	-1.802%	1	2,404	-31.971%
2025-04-14	109.30	109.35	109.30	109.35	-0.564%	2	2,405	-33.196%
2025-04-11	109.97	109.97	109.97	109.97	-9.846%	2	2,403	-33.573%
2025-04-09	121.98	121.98	121.98	121.98	-4.517%	1	2,402	-40.113%
2025-04-08	129.25	129.25	127.75	127.75	+5.127%	45	2,403	-42.818%
2025-04-07	131.67	131.67	115.75	121.52	+3.421%	32	2,448	-39.886%
2025-04-04	117.82	117.82	117.50	117.50	+11.905%	22	2,453	-37.830%
2025-04-03	105.00	105.00	105.00	105.00	+6.061%	1	2,454	-30.429%
2025-04-02	99.00	99.00	99.00	99.00	-2.511%	1	2,453	-26.212%
2025-04-01	102.85	102.95	101.55	101.55	-5.623%	6	2,454	-28.065%
2025-03-31	113.60	114.12	107.60	107.60	+9.796%	12	2,450	-32.110%
2025-03-27	98.00	98.00	98.00	98.00	-2.293%	1	2,447	-25.459%
2025-03-25	99.40	100.30	99.40	100.30	-0.644%	2	2,448	-27.168%
2025-03-24	101.05	101.05	100.95	100.95	-10.743%	2	2,448	-27.637%
2025-03-21	113.10	113.10	113.10	113.10	-3.366%	2	2,448	-35.411%
2025-03-19	117.61	117.61	117.04	117.04	-3.631%	2	2,449	-37.585%
2025-03-18	121.80	121.80	121.45	121.45	+3.821%	12	2,447	-39.852%
2025-03-17	116.98	116.98	116.98	116.98	+5.492%	1	2,447	-37.553%
2025-03-14	113.60	113.60	110.89	110.89	-6.501%	8	2,448	-34.124%
2025-03-13	118.65	118.65	118.60	118.60	+5.893%	2	2,449	-38.406%
2025-03-12	113.15	113.15	111.70	112.00	-6.628%	11	2,449	-34.777%
2025-03-11	120.50	120.50	119.20	119.95	-4.498%	118	2,448	-39.100%
2025-03-10	113.40	125.60	113.19	125.60	+17.142%	89	2,446	-41.839%
2025-03-07	106.50	108.50	106.26	107.22	+5.896%	188	2,442	-31.869%
2025-03-06	98.35	101.85	98.35	101.25	+6.165%	47	2,524	-27.852%
2025-03-05	96.35	96.35	95.37	95.37	-0.852%	5	2,565	-23.404%
2025-03-04	96.99	103.06	96.19	96.19	+1.681%	19	2,564	-24.057%
2025-03-03	94.60	94.60	94.60	94.60	+4.878%	1	2,566	-22.780%
2025-02-27	88.87	90.20	87.34	90.20	+2.419%	8	2,565	-19.013%
2025-02-26	82.50	88.07	81.60	88.07	+6.288%	31	2,557	-17.055%
2025-02-25	76.30	82.90	76.30	82.86	+18.898%	43	2,530	-11.839%
2025-02-24	71.60	73.00	69.69	69.69	+3.860%	33	2,489	+4.821%
2025-02-20	66.95	67.10	66.95	67.10	+1.605%	4	2,488	+8.867%
2025-02-18	65.60	66.04	65.60	66.04	-3.181%	12	2,488	+10.615%
2025-02-14	67.80	68.21	67.80	68.21	+1.928%	10	2,495	+7.096%
2025-02-13	68.95	69.18	66.92	66.92	-2.944%	34	2,495	+9.160%
2025-02-12	70.57	70.57	68.90	68.95	-5.613%	12	2,486	+5.946%
2025-02-11	68.93	73.65	68.93	73.05	+9.356%	268	2,484	0.000%
2025-02-10	66.73	66.80	66.73	66.80	+6.369%	2	2,735	+9.356%
2025-02-07	59.70	62.80	59.70	62.80	-1.798%	4	2,736	+16.322%
2025-02-06	64.82	64.82	63.95	63.95	+4.238%	3	2,734	+14.230%
2025-02-05	60.31	61.35	60.31	61.35	+2.850%	30	2,735	+19.071%
2025-02-04	60.27	60.27	59.65	59.65	-4.330%	4	2,733	+22.464%
2025-02-03	60.75	62.45	60.64	62.35	+16.216%	6	2,733	+17.161%
2025-01-31	54.60	54.60	53.65	53.65	-6.124%	10	2,734	+36.160%
2025-01-30	57.74	57.90	57.15	57.15	-3.739%	24	2,735	+27.822%
2025-01-29	59.15	60.05	58.95	59.37	-0.051%	1,134	2,735	+23.042%
2025-01-27	57.05	59.40	57.05	59.40	+5.675%	3	1,690	+22.980%
2025-01-23	56.21	56.21	56.21	56.21	+1.830%	16	1,689	+29.959%
2025-01-22	55.90	55.90	55.18	55.20	-2.214%	4	1,673	+32.337%
2025-01-21	58.80	58.80	56.45	56.45	+1.256%	4	1,686	+29.407%
2025-01-17	55.50	55.85	55.50	55.75	-3.212%	34	1,686	+31.031%
2025-01-16	57.60	57.60	57.60	57.60	+1.857%	1	1,686	+26.823%
2025-01-15	57.45	57.78	56.55	56.55	-5.514%	3	1,685	+29.178%
2025-01-14	59.85	59.85	59.85	59.85	-3.077%	1	1,686	+22.055%
2025-01-13	61.75	61.75	61.75	61.75	-3.213%	2	1,685	+18.300%
2025-01-07	60.05	63.85	60.05	63.80	+3.404%	9	1,687	+14.498%
2025-01-06	60.45	62.20	60.45	61.70	-2.063%	46	1,687	+18.395%
2025-01-03	63.00	63.00	63.00	63.00	-4.545%	2	1,683	+15.952%
2025-01-02	65.25	66.00	64.35	66.00	+8.929%	95	1,682	+10.682%
2024-12-31	60.30	60.59	60.00	60.59	+3.750%	22	1,657	+20.564%
2024-12-27	58.40	58.40	58.40	58.40	+5.529%	4	1,657	+25.086%
2024-12-24	56.30	56.30	55.34	55.34	-3.790%	29	1,648	+32.002%
2024-12-23	57.50	57.52	57.50	57.52	-2.575%	7	1,648	+26.999%
2024-12-20	59.35	59.35	59.04	59.04	-0.690%	21	1,654	+23.730%
2024-12-19	54.90	60.99	54.90	59.45	+18.073%	83	1,653	+22.876%
2024-12-18	52.70	52.70	50.35	50.35	-5.250%	13	1,638	+45.084%
2024-12-17	53.60	55.38	52.93	53.14	-5.107%	16	1,630	+37.467%
2024-12-16	58.00	58.00	55.39	56.00	-7.054%	534	1,629	+30.446%
2024-12-13	60.01	60.25	59.25	60.25	-1.278%	30	1,216	+21.245%
2024-12-12	61.23	61.23	60.05	61.03	+0.049%	73	1,206	+19.695%
2024-12-11	61.40	61.65	61.00	61.00	-4.643%	14	1,159	+19.754%
2024-12-10	64.20	64.20	63.90	63.97	-3.660%	6	1,118	+14.194%
2024-12-09	63.15	66.40	63.15	66.40	+2.185%	19	1,113	+10.015%
2024-12-06	67.58	67.64	64.98	64.98	-4.721%	904	1,109	+12.419%
2024-12-05	67.71	68.20	66.54	68.20	-2.780%	128	740	+7.111%
2024-12-04	70.15	70.15	70.15	70.15	-2.298%	6	726	+4.134%
2024-12-03	71.80	71.80	71.80	71.80	+2.792%	2	726	+1.741%
2024-12-02	70.00	70.00	69.85	69.85	-5.108%	13	726	+4.581%
2024-11-26	75.65	75.65	73.61	73.61	-3.966%	14	726	-0.761%
2024-11-25	71.94	76.65	71.94	76.65	+4.442%	109	720	-4.697%
2024-11-22	77.05	77.05	73.05	73.39	-3.434%	452	665	-0.463%
2024-11-21	76.00	76.00	76.00	76.00	-1.516%	1	476	-3.882%
2024-11-20	77.17	77.17	77.17	77.17	+2.756%	12	476	-5.339%
2024-11-19	75.74	75.74	75.10	75.10	-1.945%	14	488	-2.730%
2024-11-18	76.12	77.75	76.12	76.59	-4.203%	170	494	-4.622%
2024-11-14	77.86	79.95	77.86	79.95	+6.657%	6	342	-8.630%
2024-11-13	74.32	74.98	74.17	74.96	-0.781%	14	337	-2.548%
2024-11-12	73.33	75.55	72.00	75.55	+4.712%	23	340	-3.309%
2024-11-11	70.25	72.74	70.25	72.15	-5.228%	57	334	+1.247%
2024-11-08	79.50	79.50	76.00	76.13	-8.826%	156	351	-4.046%
2024-11-07	86.85	86.85	83.50	83.50	-5.457%	57	318	-12.515%
2024-11-06	87.75	88.32	87.75	88.32	-9.089%	41	302	-17.289%
2024-10-25	96.27	97.20	96.27	97.15	-1.640%	42	302	-24.807%
2024-10-24	101.18	101.18	98.65	98.77	-17.070%	62	305	-26.040%
2024-10-23	118.23	119.10	118.23	119.10	-0.418%	11	318	-38.665%
2024-10-11	119.60	119.60	119.60	119.60	+9.725%	2	308	-38.921%
2024-10-08	109.00	109.00	109.00	109.00	+5.395%	2	308	-32.982%
2024-09-30	102.96	103.42	102.96	103.42	-1.138%	53	308	-29.366%
2024-09-27	106.53	106.63	104.61	104.61	-3.425%	8	297	-30.169%
2024-09-24	108.55	108.55	108.30	108.32	-7.977%	4	296	-32.561%
2024-09-18	116.76	118.21	116.76	117.71	-1.042%	3	298	-37.941%
2024-09-17	118.95	118.95	118.95	118.95	-0.293%	1	298	-38.588%
2024-09-12	119.30	119.30	119.30	119.30	+1.119%	1	298	-38.768%
2024-09-05	117.98	117.98	117.98	117.98	-6.956%	1	298	-38.083%
2024-08-26	126.90	126.90	126.80	126.80	+3.934%	2	298	-42.390%
2024-08-20	122.00	122.00	122.00	122.00	-7.076%	2	298	-40.123%
2024-08-14	131.29	131.29	131.29	131.29	-1.144%	2	296	-44.360%
2024-08-08	132.81	132.81	132.81	132.81	-2.036%	10	296	-44.997%
2024-08-06	135.57	135.57	135.57	135.57	-1.711%	3	291	-46.116%
2024-08-05	137.93	137.93	137.93	137.93	+14.674%	2	288	-47.038%
2024-07-24	119.00	120.28	119.00	120.28	+6.452%	2	286	-39.267%
2024-07-19	113.85	113.90	112.99	112.99	+7.630%	12	285	-35.348%
2024-07-15	105.55	105.55	103.85	104.98	-5.957%	16	284	-30.415%
2024-07-11	101.68	111.63	101.68	111.63	+7.492%	3	279	-34.561%
2024-07-09	103.08	103.85	103.08	103.85	-4.259%	21	277	-29.658%
2024-07-08	109.25	109.25	107.96	108.47	+0.622%	18	277	-32.654%
2024-07-05	108.30	109.30	107.80	107.80	-1.173%	140	266	-32.236%
2024-07-03	110.73	110.94	108.45	109.08	-4.925%	262	13	-33.031%
2024-07-02	114.90	114.90	114.73	114.73	-8.582%	2	13	-36.329%
2024-07-01	125.50	125.50	125.50	125.50	-11.663%	1	13	-41.793%
2024-06-10	142.07	142.07	142.07	142.07	-0.734%	1	13	-48.582%
2024-05-28	143.12	143.12	143.12	143.12	+1.009%	2	14	-48.959%
2024-05-21	141.69	141.69	141.69	141.69	+0.618%	1	12	-48.444%
2024-05-07	140.82	140.82	140.82	140.82	+0.600%	1	12	-48.125%
2024-05-03	140.00	140.00	139.98	139.98	-16.950%	4	11	-47.814%
2024-04-22	170.96	170.96	168.55	168.55	+18.405%	10	11	-56.660%
2024-04-12	140.80	142.35	140.80	142.35	0.000%	4	2	-48.683%