Dark

TSLA20261218P370
TSLA Dec 18 2026 370.00 Put (TSLA261218P00370000)
option OPRA

EOD

May 15, 2025

109.20+0.506%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	110.30	110.30	107.95	109.20	+0.506%	5	346	0.000%
2025-05-14	108.50	108.65	108.50	108.65	-1.101%	2	346	+0.506%
2025-05-13	110.92	110.92	109.86	109.86	-6.415%	2	347	-0.601%
2025-05-12	118.65	118.65	117.39	117.39	-6.981%	7	348	-6.977%
2025-05-09	126.05	126.30	126.05	126.20	-3.147%	16	350	-13.471%
2025-05-08	130.30	130.30	130.30	130.30	-2.978%	1	347	-16.193%
2025-05-05	136.80	136.80	134.30	134.30	+1.665%	2	347	-18.690%
2025-05-02	134.46	134.46	130.27	132.10	-4.518%	26	348	-17.335%
2025-04-30	137.01	138.35	137.01	138.35	+5.975%	92	343	-21.070%
2025-04-28	130.65	130.65	130.55	130.55	-3.081%	9	349	-16.354%
2025-04-25	138.60	138.60	134.10	134.70	-7.897%	186	346	-18.931%
2025-04-23	146.25	146.25	146.25	146.25	-7.448%	1	335	-25.333%
2025-04-22	159.69	159.69	158.02	158.02	+0.235%	22	334	-30.895%
2025-04-17	156.80	157.65	156.80	157.65	+8.874%	2	315	-30.733%
2025-04-09	168.56	168.56	144.80	144.80	-16.034%	5	315	-24.586%
2025-04-08	156.50	172.45	154.97	172.45	+1.441%	10	316	-36.677%
2025-04-07	173.56	177.50	170.00	170.00	+6.084%	14	316	-35.765%
2025-04-04	157.80	163.70	157.80	160.25	+8.350%	22	309	-31.856%
2025-04-03	144.35	147.90	144.35	147.90	+6.864%	50	309	-26.166%
2025-04-02	138.40	138.40	138.40	138.40	-3.755%	1	359	-21.098%
2025-04-01	147.43	147.43	142.60	143.80	-6.013%	4	358	-24.061%
2025-03-31	153.00	153.00	153.00	153.00	+9.091%	1	358	-28.627%
2025-03-27	137.75	140.25	137.75	140.25	-0.848%	2	359	-22.139%
2025-03-26	141.45	141.45	141.45	141.45	+3.143%	1	359	-22.800%
2025-03-25	137.80	137.80	137.14	137.14	-4.198%	2	360	-20.373%
2025-03-24	144.80	144.80	143.15	143.15	-7.883%	2	360	-23.716%
2025-03-21	155.40	155.40	155.40	155.40	-4.516%	2	358	-29.730%
2025-03-19	162.95	162.95	162.75	162.75	-4.489%	3	358	-32.903%
2025-03-10	156.01	170.40	156.01	170.40	+16.577%	10	358	-35.915%
2025-03-07	143.88	150.60	143.88	146.17	+0.206%	44	355	-25.292%
2025-03-06	145.87	145.87	145.87	145.87	+3.454%	1	355	-25.139%
2025-03-04	141.00	141.00	141.00	141.00	+7.429%	2	355	-22.553%
2025-03-03	131.25	131.25	131.25	131.25	-3.222%	1	357	-16.800%
2025-02-28	135.62	135.62	135.62	135.62	+5.533%	2	357	-19.481%
2025-02-26	128.17	128.51	128.17	128.51	+5.988%	6	357	-15.026%
2025-02-25	117.85	122.00	117.85	121.25	+15.213%	70	353	-9.938%
2025-02-24	104.00	107.30	104.00	105.24	-0.848%	7	298	+3.763%
2025-02-21	100.65	106.14	100.65	106.14	+5.675%	16	297	+2.883%
2025-02-20	101.53	102.50	100.44	100.44	+2.125%	9	299	+8.722%
2025-02-19	99.00	99.00	97.06	98.35	-2.139%	17	300	+11.032%
2025-02-18	99.96	100.73	99.96	100.50	-0.692%	22	295	+8.657%
2025-02-14	103.15	103.15	101.20	101.20	-1.509%	104	269	+7.905%
2025-02-13	101.68	103.05	101.68	102.75	-4.401%	4	265	+6.277%
2025-02-12	104.60	107.48	104.55	107.48	-1.845%	21	265	+1.600%
2025-02-11	104.85	109.50	104.65	109.50	+8.394%	6	265	-0.274%
2025-02-10	98.40	101.02	98.15	101.02	+2.819%	16	265	+8.097%
2025-02-07	98.25	98.25	98.25	98.25	+2.280%	2	264	+11.145%
2025-02-06	97.25	97.25	95.35	96.06	+2.279%	12	265	+13.679%
2025-02-05	92.90	94.50	92.90	93.92	-0.032%	51	263	+16.269%
2025-02-03	96.71	96.71	93.80	93.95	+11.845%	7	234	+16.232%
2025-01-31	84.62	84.90	84.00	84.00	-7.540%	96	235	+30.000%
2025-01-29	91.10	91.10	90.85	90.85	-0.970%	3	212	+20.198%
2025-01-28	91.33	91.74	91.33	91.74	+6.612%	4	213	+19.032%
2025-01-24	84.73	86.05	84.73	86.05	-1.262%	14	215	+26.903%
2025-01-23	87.15	87.15	87.15	87.15	+2.650%	1	217	+25.301%
2025-01-22	84.93	84.93	84.90	84.90	-0.991%	2	216	+28.622%
2025-01-21	85.60	86.76	85.60	85.75	+2.879%	66	217	+27.347%
2025-01-17	85.65	85.65	83.35	83.35	-6.243%	6	193	+31.014%
2025-01-16	89.20	89.20	88.90	88.90	+3.613%	4	193	+22.835%
2025-01-15	87.70	87.70	85.80	85.80	-5.911%	3	193	+27.273%
2025-01-14	90.35	91.19	90.35	91.19	-5.208%	3	191	+19.750%
2025-01-13	96.15	96.20	96.15	96.20	+0.344%	6	189	+13.514%
2025-01-10	93.40	95.87	93.40	95.87	+2.502%	6	191	+13.904%
2025-01-08	93.53	93.53	93.53	93.53	-1.909%	1	191	+16.754%
2025-01-07	90.60	95.65	90.60	95.35	+2.527%	22	191	+14.525%
2025-01-06	89.50	93.00	89.50	93.00	-6.533%	9	194	+17.419%
2025-01-02	97.30	101.00	96.90	99.50	+10.482%	34	200	+9.749%
2024-12-30	90.06	90.06	90.06	90.06	+1.191%	1	196	+21.252%
2024-12-27	89.00	89.00	89.00	89.00	+7.294%	2	195	+22.697%
2024-12-26	83.23	83.23	82.25	82.95	-4.907%	4	194	+31.646%
2024-12-23	87.23	87.23	87.23	87.23	+0.092%	10	194	+25.186%
2024-12-20	93.25	93.25	86.65	87.15	-2.897%	25	202	+25.301%
2024-12-19	85.26	91.39	85.26	89.75	+13.608%	10	183	+21.671%
2024-12-18	80.80	80.80	77.30	79.00	-1.003%	78	181	+38.228%
2024-12-17	80.48	81.85	79.56	79.80	-4.603%	70	179	+36.842%
2024-12-16	86.07	86.54	83.65	83.65	-6.127%	7	149	+30.544%
2024-12-13	90.55	90.70	89.11	89.11	-1.958%	94	149	+22.545%
2024-12-12	90.89	90.89	90.89	90.89	-1.666%	1	172	+20.145%
2024-12-11	92.43	92.43	92.43	92.43	-2.418%	20	171	+18.143%
2024-12-10	95.09	97.20	94.72	94.72	-5.450%	17	121	+15.287%
2024-12-09	94.45	100.18	94.19	100.18	+1.706%	19	134	+9.004%
2024-12-06	100.55	100.60	98.50	98.50	-2.524%	92	130	+10.863%
2024-12-05	100.50	101.40	99.91	101.05	-3.440%	29	139	+8.065%
2024-12-04	104.80	104.85	104.35	104.65	-1.087%	6	157	+4.348%
2024-12-03	105.80	105.80	105.80	105.80	+0.523%	1	156	+3.214%
2024-12-02	104.20	105.25	104.20	105.25	-2.411%	24	155	+3.753%
2024-11-29	108.55	108.55	107.85	107.85	-3.851%	84	149	+1.252%
2024-11-27	112.17	112.17	112.17	112.17	+4.587%	1	106	-2.648%
2024-11-25	107.05	107.25	107.05	107.25	-1.097%	2	106	+1.818%
2024-11-22	111.45	111.45	108.44	108.44	-3.437%	28	107	+0.701%
2024-11-21	112.30	112.30	112.30	112.30	+1.071%	1	99	-2.760%
2024-11-18	110.74	111.11	110.74	111.11	+3.032%	38	99	-1.719%
2024-11-12	107.84	107.84	107.84	107.84	+1.439%	20	99	+1.261%
2024-11-11	110.00	110.00	105.22	106.31	-6.053%	26	99	+2.718%
2024-11-08	113.16	113.16	113.16	113.16	-7.473%	2	98	-3.499%
2024-11-07	125.29	125.29	122.20	122.30	-15.893%	31	98	-10.711%
2024-11-05	145.78	145.78	145.41	145.41	-0.960%	4	98	-24.902%
2024-10-31	146.82	146.82	146.82	146.82	-11.341%	2	102	-25.623%
2024-10-22	165.60	165.60	165.60	165.60	-0.241%	25	104	-34.058%
2024-10-14	166.00	166.00	166.00	166.00	-0.907%	36	80	-34.217%
2024-10-11	167.52	167.52	167.52	167.52	+5.624%	2	52	-34.814%
2024-10-10	158.60	158.60	158.60	158.60	+3.626%	1	51	-31.148%
2024-10-08	153.05	153.05	153.05	153.05	+1.411%	1	50	-28.651%
2024-10-04	150.63	150.92	150.63	150.92	-3.781%	8	49	-27.644%
2024-10-03	156.88	156.88	156.85	156.85	+2.812%	3	46	-30.379%
2024-10-02	152.56	152.56	152.56	152.56	+0.799%	4	46	-28.422%
2024-09-26	151.35	151.35	151.35	151.35	+0.618%	9	46	-27.849%
2024-09-25	150.42	150.42	150.42	150.42	-2.483%	3	55	-27.403%
2024-09-23	154.25	154.25	154.15	154.25	-8.495%	3	55	-29.206%
2024-09-06	168.71	168.71	168.57	168.57	-3.382%	6	53	-35.220%
2024-08-26	174.94	174.94	174.33	174.47	+2.720%	4	53	-37.410%
2024-08-21	170.25	170.25	169.85	169.85	-1.622%	4	53	-35.708%
2024-08-15	172.60	172.65	172.60	172.65	-5.335%	2	53	-36.751%
2024-08-06	185.00	185.65	182.38	182.38	+0.016%	9	54	-40.125%
2024-08-02	182.35	182.35	182.35	182.35	+10.141%	2	57	-40.115%
2024-08-01	165.77	165.77	165.54	165.56	+3.702%	5	59	-34.042%
2024-07-31	159.40	159.65	159.35	159.65	-0.937%	16	54	-31.600%
2024-07-30	160.92	161.16	160.92	161.16	-0.180%	19	45	-32.241%
2024-07-29	161.65	161.65	161.45	161.45	-2.653%	2	53	-32.363%
2024-07-24	165.90	165.90	165.85	165.85	+10.478%	2	53	-34.157%
2024-07-22	149.78	150.12	149.78	150.12	-3.627%	25	52	-27.258%
2024-07-12	155.77	155.77	155.77	155.77	-1.061%	2	57	-29.897%
2024-07-11	150.10	157.44	150.10	157.44	+8.169%	45	56	-30.640%
2024-07-10	145.55	145.55	145.55	145.55	-4.098%	2	14	-24.974%
2024-07-08	153.43	154.38	150.65	151.77	-1.983%	7	16	-28.049%
2024-07-03	155.00	155.00	154.84	154.84	-3.466%	13	6	-29.476%
2024-07-02	166.09	166.09	160.40	160.40	-17.320%	9	6	-31.920%
2024-05-14	194.25	194.25	194.00	194.00	-0.686%	2	1	-43.711%
2024-05-02	192.58	195.43	192.58	195.34	0.000%	8	0	-44.097%