Dark

TSLA20261016P220
TSLA Oct 16 2026 220.00 Put (TSLA261016P00220000)
option OPRA

EOD

Sep 21, 2026

0.1500-31.818%(-0.0700)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1600	0.1600	0.1500	0.1500	-31.818%	106	1,155	0.000%
2026-09-18	0.2200	0.2200	0.2000	0.2200	-4.348%	43	1,154	-31.818%
2026-09-17	0.2300	0.2300	0.2200	0.2300	-28.125%	31	1,153	-34.783%
2026-09-15	0.2900	0.3200	0.2900	0.3200	+14.286%	30	1,135	-53.125%
2026-09-14	0.3000	0.3000	0.2800	0.2800	+7.692%	21	1,124	-46.429%
2026-09-11	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,145	-42.308%
2026-09-10	0.2600	0.2600	0.2600	0.2600	+8.333%	1	1,147	-42.308%
2026-09-08	0.2500	0.2500	0.2300	0.2400	-11.111%	6	1,152	-37.500%
2026-09-04	0.2800	0.3200	0.2700	0.2700	-6.897%	59	1,153	-44.444%
2026-09-03	0.3000	0.3100	0.2800	0.2900	-6.452%	13	1,157	-48.276%
2026-09-02	0.3300	0.3300	0.3000	0.3100	0.000%	39	1,160	-51.613%
2026-09-01	0.3400	0.3400	0.3000	0.3100	+6.897%	161	1,303	-51.613%
2026-08-31	0.3000	0.3000	0.2900	0.2900	-21.622%	12	1,292	-48.276%
2026-08-28	0.3700	0.3700	0.3700	0.3700	+2.778%	5	1,297	-59.459%
2026-08-27	0.3600	0.3600	0.3400	0.3600	0.000%	188	1,297	-58.333%
2026-08-26	0.3700	0.4100	0.3600	0.3600	-2.703%	34	1,227	-58.333%
2026-08-25	0.4000	0.4200	0.3600	0.3700	-5.128%	72	1,210	-59.459%
2026-08-24	0.4100	0.4100	0.3800	0.3900	-9.302%	19	1,199	-61.538%
2026-08-21	0.4200	0.4300	0.4000	0.4300	-12.245%	23	1,186	-65.116%
2026-08-20	0.4700	0.5100	0.4700	0.4900	+11.364%	54	1,185	-69.388%
2026-08-19	0.5500	0.5600	0.4400	0.4400	-20.000%	96	1,142	-65.909%
2026-08-18	0.5300	0.5500	0.5300	0.5500	+12.245%	16	1,141	-72.727%
2026-08-17	0.5200	0.5200	0.4700	0.4900	-12.500%	210	1,125	-69.388%
2026-08-14	0.5200	0.5600	0.4900	0.5600	0.000%	37	981	-73.214%
2026-08-13	0.6000	0.6000	0.5600	0.5600	-16.418%	43	988	-73.214%
2026-08-12	0.6500	0.7100	0.6300	0.6700	-4.286%	55	987	-77.612%
2026-08-11	0.7000	0.7300	0.6700	0.7000	-6.667%	76	988	-78.571%
2026-08-10	0.8500	0.8500	0.7500	0.7500	-13.793%	38	948	-80.000%
2026-08-07	0.9500	0.9500	0.8700	0.8700	-26.891%	9	931	-82.759%
2026-08-06	1.2300	1.2300	1.1600	1.1900	-4.032%	14	927	-87.395%
2026-08-05	1.3400	1.3400	1.2400	1.2400	-3.125%	19	926	-87.903%
2026-08-04	1.5200	1.5200	1.2800	1.2800	-14.667%	16	923	-88.281%
2026-08-03	1.6900	1.6900	1.5000	1.5000	-29.577%	11	924	-90.000%
2026-07-31	2.2200	2.3600	2.0900	2.1300	-8.190%	61	929	-92.958%
2026-07-30	2.5300	2.8000	2.3200	2.3200	-27.273%	20	903	-93.534%
2026-07-29	2.5500	3.2200	2.5500	3.1900	+23.166%	50	902	-95.298%
2026-07-28	2.9000	3.0500	2.3700	2.5900	-1.894%	81	893	-94.208%
2026-07-27	2.6400	2.8500	2.6400	2.6400	-10.508%	55	883	-94.318%
2026-07-24	2.2600	3.0000	2.2100	2.9500	+25.000%	137	842	-94.915%
2026-07-23	1.5100	2.3600	1.5100	2.3600	+156.522%	103	736	-93.644%
2026-07-22	0.9100	0.9500	0.8900	0.9200	-12.381%	8	680	-83.696%
2026-07-21	1.0400	1.0500	1.0300	1.0500	-7.080%	7	681	-85.714%
2026-07-20	1.1300	1.1300	1.1300	1.1300	+1.802%	3	681	-86.726%
2026-07-17	1.1000	1.1100	1.0700	1.1100	-6.723%	5	684	-86.486%
2026-07-13	1.1900	1.1900	1.1900	1.1900	+7.207%	1	679	-87.395%
2026-07-10	1.1300	1.1300	1.1100	1.1100	+0.909%	100	678	-86.486%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-15.385%	4	685	-86.364%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+7.438%	100	685	-88.462%
2026-07-06	1.2600	1.2600	1.2100	1.2100	-14.789%	21	685	-87.603%
2026-07-02	1.2900	1.4200	1.2900	1.4200	+10.938%	35	656	-89.437%
2026-07-01	1.2700	1.2800	1.2600	1.2800	-7.246%	201	656	-88.281%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-9.211%	1	658	-89.130%
2026-06-29	1.6700	1.6700	1.5200	1.5200	-13.636%	81	658	-90.132%
2026-06-26	1.7600	1.7600	1.7600	1.7600	-14.976%	10	726	-91.477%
2026-06-25	2.0700	2.0700	2.0700	2.0700	-1.429%	3	716	-92.754%
2026-06-24	1.9800	2.1000	1.9800	2.1000	+9.948%	3	713	-92.857%
2026-06-23	1.7700	1.9100	1.7700	1.9100	+27.333%	2	712	-92.147%
2026-06-22	1.5900	1.5900	1.5000	1.5000	-21.875%	7	712	-90.000%
2026-06-18	1.9000	1.9200	1.9000	1.9200	+15.663%	100	707	-92.188%
2026-06-17	1.7900	1.7900	1.6600	1.6600	-1.190%	70	707	-90.964%
2026-06-16	1.7500	1.7800	1.6800	1.6800	-6.667%	231	707	-91.071%
2026-06-15	1.9200	1.9200	1.8000	1.8000	-21.739%	53	591	-91.667%
2026-06-12	2.5400	2.5400	2.3000	2.3000	-15.129%	21	591	-93.478%
2026-06-09	2.4800	2.7100	2.4600	2.7100	+10.163%	60	591	-94.465%
2026-06-08	2.4600	2.4600	2.4600	2.4600	-12.456%	1	559	-93.902%
2026-06-05	2.6400	2.8200	2.6200	2.8100	+36.408%	86	560	-94.662%
2026-06-04	2.1000	2.1200	1.9900	2.0600	-1.905%	782	546	-92.718%
2026-06-02	2.1000	2.1000	2.1000	2.1000	0.000%	1	84	-92.857%
2026-06-01	2.1000	2.1000	2.1000	2.1000	-2.778%	6	85	-92.857%
2026-05-27	2.1600	2.1600	2.1600	2.1600	-24.211%	1	79	-93.056%
2026-05-19	2.8200	2.8500	2.8200	2.8500	+7.547%	22	79	-94.737%
2026-05-18	2.6000	2.6500	2.5400	2.6500	+18.304%	110	51	-94.340%
2026-05-14	2.2000	2.2400	2.2000	2.2400	-1.754%	5	51	-93.304%
2026-05-11	2.3000	2.3000	2.2800	2.2800	-2.564%	3	52	-93.421%
2026-05-08	2.3400	2.3400	2.3400	2.3400	-4.490%	2	51	-93.590%
2026-05-07	2.4500	2.4500	2.4500	2.4500	-11.552%	1	51	-93.878%
2026-05-05	2.7500	2.7700	2.7500	2.7700	-1.071%	6	51	-94.585%
2026-05-01	2.8000	2.8000	2.8000	2.8000	-16.418%	1	46	-94.643%
2026-04-30	3.0800	3.3500	3.0800	3.3500	+0.299%	7	46	-95.522%
2026-04-28	3.3400	3.3400	3.3400	3.3400	+1.212%	1	40	-95.509%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-10.082%	1	40	-95.455%
2026-04-23	3.6700	3.6700	3.6700	3.6700	+11.212%	2	39	-95.913%
2026-04-17	3.3000	3.3000	3.3000	3.3000	-17.500%	1	39	-95.455%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+1.266%	9	39	-96.250%
2026-04-15	4.0000	4.0000	3.9500	3.9500	-15.236%	2	34	-96.203%
2026-04-14	4.7500	4.7500	4.6600	4.6600	-27.752%	11	35	-96.781%
2026-04-09	7.2200	7.2200	6.4500	6.4500	-11.279%	2	24	-97.674%
2026-04-08	7.2700	7.2700	7.2700	7.2700	-5.584%	1	26	-97.937%
2026-04-07	7.8500	7.8500	7.7000	7.7000	+3.356%	19	25	-98.052%
2026-04-06	6.8500	7.4500	6.8500	7.4500	+9.559%	3	6	-97.987%
2026-03-30	6.8500	6.8500	6.8000	6.8000	-5.160%	3	3	-97.794%
2026-03-27	7.1700	7.1700	7.1700	7.1700	+0.280%	2	3	-97.908%
2026-03-20	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-97.902%