Dark

TSLA20261016P200
TSLA Oct 16 2026 200.00 Put (TSLA261016P00200000)
option OPRA

EOD

Sep 22, 2026

0.0800-20.000%(-0.0200)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0800	0.0900	0.0800	0.0800	-20.000%	70	3,779	0.000%
2026-09-21	0.1100	0.1100	0.0900	0.1000	-23.077%	8	3,744	-20.000%
2026-09-18	0.1300	0.1400	0.1300	0.1300	-13.333%	259	3,743	-38.462%
2026-09-17	0.1500	0.1500	0.1300	0.1500	-21.053%	197	3,673	-46.667%
2026-09-16	0.2000	0.2100	0.1800	0.1900	-9.524%	51	3,548	-57.895%
2026-09-15	0.2000	0.2100	0.2000	0.2100	+10.526%	12	3,544	-61.905%
2026-09-14	0.1900	0.1900	0.1900	0.1900	+5.556%	71	3,538	-57.895%
2026-09-11	0.1800	0.1900	0.1600	0.1800	0.000%	144	3,529	-55.556%
2026-09-10	0.1800	0.1900	0.1600	0.1800	+5.882%	29	3,419	-55.556%
2026-09-09	0.1700	0.1700	0.1700	0.1700	-19.048%	2	3,419	-52.941%
2026-09-08	0.2000	0.2100	0.1600	0.2100	0.000%	545	3,352	-61.905%
2026-09-04	0.2100	0.2200	0.1800	0.2100	+5.000%	293	3,546	-61.905%
2026-09-03	0.2100	0.2200	0.1800	0.2000	-9.091%	250	3,381	-60.000%
2026-09-02	0.2300	0.2600	0.2000	0.2200	-8.333%	48	3,365	-63.636%
2026-09-01	0.2200	0.2400	0.2100	0.2400	+14.286%	223	3,355	-66.667%
2026-08-31	0.2300	0.2400	0.2000	0.2100	-8.696%	23	3,362	-61.905%
2026-08-28	0.2800	0.2800	0.2200	0.2300	-8.000%	461	3,012	-65.217%
2026-08-27	0.2600	0.2600	0.2500	0.2500	-3.846%	318	3,012	-68.000%
2026-08-26	0.3100	0.3100	0.2500	0.2600	+4.000%	42	2,698	-69.231%
2026-08-25	0.2900	0.2900	0.2500	0.2500	-10.714%	39	2,690	-68.000%
2026-08-24	0.3100	0.3100	0.2600	0.2800	-6.667%	39	2,680	-71.429%
2026-08-21	0.3000	0.3000	0.2700	0.3000	-9.091%	545	2,668	-73.333%
2026-08-20	0.3300	0.3400	0.3100	0.3300	+6.452%	31	2,282	-75.758%
2026-08-19	0.3400	0.3400	0.3000	0.3100	-16.216%	1,044	2,283	-74.194%
2026-08-18	0.3700	0.3800	0.3400	0.3700	+15.625%	100	1,343	-78.378%
2026-08-17	0.3700	0.3700	0.3200	0.3200	-15.789%	207	1,322	-75.000%
2026-08-14	0.3300	0.3800	0.3300	0.3800	-2.564%	149	1,134	-78.947%
2026-08-13	0.4200	0.4200	0.3700	0.3900	-7.143%	273	999	-79.487%
2026-08-12	0.4400	0.4500	0.4100	0.4200	-6.667%	31	798	-80.952%
2026-08-11	0.4700	0.4700	0.4300	0.4500	-8.163%	35	798	-82.222%
2026-08-10	0.5200	0.5400	0.4600	0.4900	-5.769%	31	787	-83.673%
2026-08-07	0.6200	0.6200	0.5100	0.5200	-22.388%	55	785	-84.615%
2026-08-06	0.7300	0.7300	0.6700	0.6700	-8.219%	170	759	-88.060%
2026-08-05	0.8100	0.8100	0.7300	0.7300	-6.410%	11	660	-89.041%
2026-08-04	0.9100	0.9100	0.7800	0.7800	-14.286%	29	659	-89.744%
2026-08-03	1.0200	1.0200	0.8900	0.9100	-23.529%	95	650	-91.209%
2026-07-31	1.3400	1.3700	1.1900	1.1900	-10.526%	73	691	-93.277%
2026-07-30	1.4500	1.5100	1.3300	1.3300	-22.674%	16	690	-93.985%
2026-07-29	1.4500	1.7900	1.4500	1.7200	+17.808%	74	687	-95.349%
2026-07-28	1.6000	1.7300	1.4300	1.4600	-4.575%	100	655	-94.521%
2026-07-27	1.5800	1.8300	1.5200	1.5300	-5.556%	273	662	-94.771%
2026-07-24	1.2800	1.7900	1.2500	1.6200	+24.615%	348	609	-95.062%
2026-07-23	0.9000	1.4500	0.9000	1.3000	+103.125%	353	502	-93.846%
2026-07-22	0.6600	0.6600	0.6400	0.6400	-12.329%	2	434	-87.500%
2026-07-21	0.7900	0.7900	0.7300	0.7300	-12.048%	97	434	-89.041%
2026-07-20	0.8100	0.8400	0.8000	0.8300	+7.792%	16	452	-90.361%
2026-07-17	0.7800	0.7800	0.7700	0.7700	+2.667%	3	442	-89.610%
2026-07-16	0.7400	0.7500	0.7400	0.7500	+7.143%	5	442	-89.333%
2026-07-15	0.7100	0.7100	0.7000	0.7000	-18.605%	2	440	-88.571%
2026-07-13	0.8700	0.8700	0.8600	0.8600	+7.500%	4	440	-90.698%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-5.882%	1	440	-90.000%
2026-07-09	0.9400	0.9400	0.8500	0.8500	-11.458%	4	439	-90.588%
2026-07-08	0.9600	0.9600	0.9600	0.9600	+2.128%	4	440	-91.667%
2026-07-07	0.9200	0.9600	0.9200	0.9400	+6.818%	22	439	-91.489%
2026-07-06	0.9700	0.9700	0.8800	0.8800	-19.266%	18	422	-90.909%
2026-07-02	1.0200	1.0900	1.0200	1.0900	+17.204%	10	414	-92.661%
2026-07-01	1.0000	1.0000	0.9300	0.9300	-7.000%	2	414	-91.398%
2026-06-30	1.0400	1.0400	1.0000	1.0000	-7.407%	5	415	-92.000%
2026-06-29	1.3300	1.3300	1.0600	1.0800	-18.797%	144	411	-92.593%
2026-06-26	1.3300	1.3400	1.2900	1.3300	-6.993%	9	396	-93.985%
2026-06-25	1.5100	1.5100	1.4300	1.4300	-5.921%	6	394	-94.406%
2026-06-24	1.3400	1.5200	1.3400	1.5200	+10.145%	9	392	-94.737%
2026-06-23	1.2800	1.3800	1.2300	1.3800	+25.455%	11	386	-94.203%
2026-06-22	1.1500	1.1600	1.1000	1.1000	-6.780%	58	388	-92.727%
2026-06-18	1.3100	1.3600	1.1800	1.1800	-5.600%	15	373	-93.220%
2026-06-17	1.2500	1.2700	1.2500	1.2500	0.000%	12	373	-93.600%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-5.303%	32	373	-93.600%
2026-06-15	1.3100	1.3200	1.3100	1.3200	-22.807%	50	357	-93.939%
2026-06-12	2.0000	2.0000	1.7100	1.7100	-5.000%	3	357	-95.322%
2026-06-11	2.0700	2.0700	1.8000	1.8000	-14.286%	19	357	-95.556%
2026-06-10	1.9500	2.2300	1.9500	2.1000	-2.778%	190	367	-96.190%
2026-06-09	2.0200	2.1600	2.0200	2.1600	+26.316%	2	347	-96.296%
2026-06-08	1.9100	1.9100	1.7000	1.7100	-14.925%	11	346	-95.322%
2026-06-05	1.6200	2.0100	1.6200	2.0100	+33.113%	18	356	-96.020%
2026-06-04	1.5700	1.5700	1.4900	1.5100	-0.658%	99	351	-94.702%
2026-06-03	1.5400	1.5700	1.5000	1.5200	-1.299%	181	326	-94.737%
2026-06-01	1.5400	1.5400	1.5400	1.5400	+2.667%	3	328	-94.805%
2026-05-29	1.6100	1.6100	1.5000	1.5000	-11.765%	5	326	-94.667%
2026-05-27	1.6400	1.7000	1.6400	1.7000	+6.250%	26	321	-95.294%
2026-05-26	1.5000	1.6700	1.5000	1.6000	-6.433%	68	296	-95.000%
2026-05-22	1.7100	1.7200	1.7100	1.7100	-8.556%	3	243	-95.322%
2026-05-21	1.8700	1.8700	1.8700	1.8700	-12.207%	1	242	-95.722%
2026-05-19	2.0400	2.1300	2.0400	2.1300	+12.105%	13	242	-96.244%
2026-05-18	1.9000	1.9000	1.9000	1.9000	+6.145%	1	241	-95.789%
2026-05-15	1.7500	1.7900	1.7500	1.7900	+10.494%	2	241	-95.531%
2026-05-11	1.6200	1.6200	1.6200	1.6200	-3.571%	1	230	-95.062%
2026-05-08	1.6800	1.6800	1.6800	1.6800	-7.692%	1	230	-95.238%
2026-05-07	1.8200	1.8200	1.8200	1.8200	-1.622%	1	230	-95.604%
2026-05-06	1.8500	1.8500	1.8500	1.8500	-11.905%	10	229	-95.676%
2026-05-05	2.0000	2.1000	2.0000	2.1000	+5.000%	11	229	-96.190%
2026-05-04	2.0000	2.0000	2.0000	2.0000	0.000%	1	219	-96.000%
2026-05-01	2.0000	2.0800	2.0000	2.0000	-5.213%	54	168	-96.000%
2026-04-30	2.1200	2.2100	2.1000	2.1100	-8.658%	7	168	-96.209%
2026-04-28	2.3900	2.4000	2.2900	2.3100	-11.154%	6	168	-96.537%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+4.000%	5	165	-96.923%
2026-04-23	2.4900	2.5000	2.4000	2.5000	+3.306%	136	165	-96.800%
2026-04-22	2.4200	2.4200	2.4200	2.4200	-3.968%	10	88	-96.694%
2026-04-21	2.4400	2.5200	2.4400	2.5200	+1.205%	13	90	-96.825%
2026-04-20	2.4900	2.4900	2.4900	2.4900	+4.622%	1	91	-96.787%
2026-04-17	2.6500	2.6500	2.3800	2.3800	-17.931%	4	90	-96.639%
2026-04-16	2.9000	2.9000	2.9000	2.9000	0.000%	11	90	-97.241%
2026-04-15	2.9000	2.9000	2.9000	2.9000	-16.667%	1	88	-97.241%
2026-04-14	3.5400	3.6000	3.3500	3.4800	-3.333%	29	88	-97.701%
2026-04-13	3.9000	3.9800	3.6000	3.6000	-17.431%	12	77	-97.778%
2026-04-10	4.4000	4.4000	4.3000	4.3600	-3.111%	14	73	-98.165%
2026-04-09	4.9000	4.9000	4.5000	4.5000	-11.765%	10	82	-98.222%
2026-04-08	4.4000	5.2500	4.4000	5.1000	-3.774%	24	77	-98.431%
2026-04-07	5.5000	5.6000	5.3000	5.3000	+2.913%	5	63	-98.491%
2026-04-06	4.9000	5.1500	4.9000	5.1500	+5.102%	17	59	-98.447%
2026-04-02	4.7400	4.9000	4.6500	4.9000	+15.023%	20	30	-98.367%
2026-04-01	4.2600	4.2600	4.2600	4.2600	-11.801%	10	30	-98.122%
2026-03-31	4.9100	4.9100	4.8300	4.8300	-11.050%	3	20	-98.344%
2026-03-30	5.4300	5.4300	5.4300	5.4300	+0.556%	2	21	-98.527%
2026-03-27	5.0000	5.4000	5.0000	5.4000	+20.805%	3	19	-98.519%
2026-03-26	4.2000	4.4700	4.2000	4.4700	+14.615%	2	16	-98.210%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-4.878%	3	16	-97.949%
2026-03-24	4.3100	4.3100	4.1000	4.1000	-4.651%	31	16	-98.049%
2026-03-23	4.3000	4.3000	4.3000	4.3000	0.000%	1	0	-98.140%