Dark

TSLA20261218P450
TSLA Dec 18 2026 450.00 Put (TSLA261218P00450000)
option OPRA

EOD

May 15, 2025

163.18+0.233%(+0.38)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	163.55	163.55	163.18	163.18	+0.233%	120	934	0.000%
2025-05-14	165.90	165.90	162.80	162.80	-3.383%	23	825	+0.233%
2025-05-13	173.70	174.25	168.50	168.50	-3.549%	30	805	-3.157%
2025-05-12	177.45	177.45	174.55	174.70	-7.040%	13	797	-6.594%
2025-05-09	187.93	187.93	187.93	187.93	-1.302%	2	796	-13.170%
2025-05-02	190.41	190.41	190.41	190.41	-10.057%	6	796	-14.301%
2025-04-23	211.70	211.70	211.70	211.70	-10.505%	5	796	-22.919%
2025-04-21	236.55	236.55	236.55	236.55	+7.469%	10	796	-31.017%
2025-04-14	220.11	220.11	220.11	220.11	-7.517%	1	806	-25.864%
2025-04-09	236.60	238.00	236.60	238.00	+0.105%	10	806	-31.437%
2025-04-07	243.79	247.48	237.75	237.75	+7.995%	3	814	-31.365%
2025-04-04	219.20	220.15	219.20	220.15	+3.820%	104	815	-25.878%
2025-04-01	212.05	212.05	212.05	212.05	+7.286%	10	820	-23.046%
2025-03-27	197.45	197.65	197.45	197.65	-0.773%	2	820	-17.440%
2025-03-26	200.44	200.44	199.19	199.19	+0.856%	3	820	-18.078%
2025-03-25	197.50	197.50	197.50	197.50	-14.134%	10	819	-17.377%
2025-03-20	230.01	230.01	230.01	230.01	+4.455%	5	819	-29.055%
2025-03-14	220.20	220.20	220.20	220.20	-3.540%	4	814	-25.895%
2025-03-13	228.28	228.28	228.28	228.28	-4.445%	1	812	-28.518%
2025-03-11	232.80	238.90	232.80	238.90	-1.109%	18	812	-31.695%
2025-03-10	220.90	241.58	220.90	241.58	+17.884%	6	804	-32.453%
2025-03-04	204.93	204.93	204.93	204.93	+10.018%	2	806	-20.373%
2025-03-03	187.00	187.00	185.51	186.27	-4.736%	4	806	-12.396%
2025-02-28	200.30	200.30	194.75	195.53	+0.087%	212	805	-16.545%
2025-02-27	192.57	195.36	189.00	195.36	+3.777%	12	799	-16.472%
2025-02-26	188.25	188.25	188.25	188.25	+3.668%	1	804	-13.317%
2025-02-25	175.70	183.80	175.70	181.59	+10.055%	14	806	-10.138%
2025-02-24	160.46	165.00	160.46	165.00	+3.585%	5	806	-1.103%
2025-02-21	159.29	159.29	159.29	159.29	+5.981%	2	805	+2.442%
2025-02-19	150.01	152.50	149.70	150.30	-2.148%	248	804	+8.570%
2025-02-18	154.40	154.40	153.35	153.60	-1.063%	39	763	+6.237%
2025-02-14	157.47	157.47	155.25	155.25	-1.429%	174	794	+5.108%
2025-02-13	155.15	157.90	155.15	157.50	-6.584%	107	784	+3.606%
2025-02-11	160.50	168.60	160.50	168.60	+11.545%	17	784	-3.215%
2025-02-10	151.00	151.15	151.00	151.15	+1.956%	2	795	+7.959%
2025-02-07	148.25	148.25	148.25	148.25	+1.333%	2	795	+10.071%
2025-02-05	145.57	146.30	145.57	146.30	+0.897%	2	794	+11.538%
2025-02-03	145.57	147.00	145.00	145.00	+6.227%	31	793	+12.538%
2025-01-31	136.45	136.50	136.45	136.50	+0.515%	16	793	+19.546%
2025-01-30	135.80	135.80	135.80	135.80	-5.254%	2	790	+20.162%
2025-01-29	141.60	143.33	141.45	143.33	+3.862%	14	790	+13.849%
2025-01-27	138.00	138.00	138.00	138.00	+1.695%	1	784	+18.246%
2025-01-24	133.50	135.90	133.50	135.70	+0.192%	120	783	+20.251%
2025-01-23	136.15	136.15	135.44	135.44	+2.227%	3	727	+20.481%
2025-01-22	132.45	132.49	132.45	132.49	-2.509%	10	724	+23.164%
2025-01-21	137.96	137.96	135.90	135.90	+3.488%	8	708	+20.074%
2025-01-17	130.90	131.50	130.33	131.32	-3.668%	12	708	+24.261%
2025-01-16	136.32	136.32	136.32	136.32	+0.970%	1	708	+19.704%
2025-01-15	135.01	135.01	135.01	135.01	-5.336%	1	707	+20.865%
2025-01-14	142.62	142.62	142.62	142.62	-0.301%	1	706	+14.416%
2025-01-13	150.35	150.35	142.56	143.05	-0.935%	10	705	+14.072%
2025-01-10	144.50	144.50	144.40	144.40	-1.062%	4	701	+13.006%
2025-01-07	146.60	146.60	145.95	145.95	+3.621%	20	700	+11.805%
2025-01-06	137.10	140.85	137.10	140.85	-2.922%	59	690	+15.854%
2025-01-03	145.09	145.09	145.09	145.09	-3.863%	2	691	+12.468%
2025-01-02	149.25	152.40	147.59	150.92	+6.695%	146	690	+8.124%
2024-12-31	136.65	141.45	135.47	141.45	+3.248%	130	651	+15.362%
2024-12-30	138.03	138.03	135.70	137.00	+4.981%	233	651	+19.109%
2024-12-27	130.50	130.50	130.50	130.50	+2.193%	2	652	+25.042%
2024-12-26	125.00	128.20	125.00	127.70	+0.393%	7	652	+27.784%
2024-12-24	130.90	130.90	127.20	127.20	-4.289%	128	643	+28.286%
2024-12-23	135.25	139.00	132.60	132.90	+0.128%	6	643	+22.784%
2024-12-20	140.30	140.30	132.31	132.73	-1.769%	40	639	+22.941%
2024-12-19	132.08	139.30	130.51	135.12	-0.975%	30	632	+20.767%
2024-12-18	123.67	136.45	120.00	136.45	+13.425%	137	622	+19.590%
2024-12-17	125.90	127.50	120.30	120.30	-6.199%	154	525	+35.644%
2024-12-16	135.00	135.00	128.25	128.25	-6.346%	125	405	+27.236%
2024-12-13	139.97	139.97	136.94	136.94	-2.046%	202	322	+19.162%
2024-12-12	138.30	140.30	137.70	139.80	+0.793%	152	223	+16.724%
2024-12-11	140.55	140.60	138.70	138.70	-4.935%	7	125	+17.650%
2024-12-10	143.46	145.90	143.46	145.90	-3.377%	120	118	+11.844%
2024-12-09	145.20	151.00	144.45	151.00	-0.066%	60	94	+8.066%
2024-12-06	151.05	151.10	151.05	151.10	-0.461%	4	83	+7.995%
2024-12-05	152.00	152.50	151.60	151.80	-2.692%	14	83	+7.497%
2024-12-02	156.00	156.00	156.00	156.00	-3.525%	2	77	+4.603%
2024-11-29	161.70	161.70	161.70	161.70	-3.087%	2	77	+0.915%
2024-11-26	166.75	166.85	166.75	166.85	+2.136%	2	77	-2.200%
2024-11-25	163.43	163.43	163.36	163.36	-3.366%	20	76	-0.110%
2024-11-20	169.15	169.15	169.05	169.05	-0.711%	2	56	-3.472%
2024-11-18	164.75	170.26	164.75	170.26	-2.709%	8	55	-4.158%
2024-11-15	174.25	175.97	174.25	175.00	+9.238%	30	56	-6.754%
2024-11-13	160.20	160.20	160.20	160.20	-4.284%	1	53	+1.860%
2024-11-12	165.00	167.40	165.00	167.37	+3.162%	6	54	-2.503%
2024-11-11	163.35	165.65	162.24	162.24	-6.068%	37	52	+0.579%
2024-11-08	174.10	174.10	172.72	172.72	-8.614%	38	26	-5.523%
2024-11-06	187.71	190.43	187.71	189.00	-8.638%	5	33	-13.661%
2024-10-30	204.55	206.87	204.55	206.87	-0.924%	5	31	-21.120%
2024-10-29	208.80	208.80	208.80	208.80	+3.855%	1	34	-21.849%
2024-10-28	201.00	202.63	201.00	201.05	-2.545%	3	35	-18.836%
2024-10-24	212.45	212.45	205.94	206.30	-13.624%	5	36	-20.902%
2024-10-23	238.84	238.84	238.84	238.84	+1.229%	1	31	-31.678%
2024-10-21	235.94	235.94	235.94	235.94	-0.510%	1	31	-30.838%
2024-10-11	237.15	237.15	237.15	237.15	+7.776%	2	32	-31.191%
2024-10-09	220.04	220.04	220.04	220.04	+3.441%	2	32	-25.841%
2024-09-26	212.55	212.72	212.22	212.72	-0.807%	4	34	-23.289%
2024-09-25	214.45	214.45	214.45	214.45	-1.957%	1	30	-23.908%
2024-09-23	219.86	219.86	218.73	218.73	-1.893%	2	29	-25.397%
2024-09-19	222.95	222.95	222.95	222.95	-4.477%	1	27	-26.809%
2024-09-12	233.10	233.40	233.10	233.40	-3.820%	2	26	-30.086%
2024-08-15	240.75	243.21	240.75	242.67	-1.944%	5	25	-32.756%
2024-08-13	247.48	247.48	247.48	247.48	-2.124%	3	24	-34.063%
2024-08-06	252.85	252.85	252.85	252.85	+8.753%	18	27	-35.464%
2024-08-01	232.56	232.56	232.50	232.50	+1.087%	4	9	-29.815%
2024-07-25	230.00	230.00	230.00	230.00	-3.806%	1	6	-29.052%
2024-07-24	239.10	239.10	239.10	239.10	+8.190%	1	5	-31.752%
2024-07-19	220.84	221.00	220.84	221.00	+0.853%	6	4	-26.163%
2024-07-05	219.13	219.13	219.13	219.13	0.000%	2	1	-25.533%