Dark

TSLA20261016P225
TSLA Oct 16 2026 225.00 Put (TSLA261016P00225000)
option OPRA

EOD

Sep 23, 2026

0.1200-20.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0900	0.1200	0.0900	0.1200	-20.000%	5	769	0.000%
2026-09-22	0.1500	0.1500	0.1500	0.1500	-6.250%	3	767	-20.000%
2026-09-21	0.1900	0.1900	0.1600	0.1600	-30.435%	10	767	-25.000%
2026-09-18	0.2200	0.2300	0.2200	0.2300	-11.538%	15	768	-47.826%
2026-09-17	0.2400	0.2600	0.2400	0.2600	-18.750%	5	768	-53.846%
2026-09-16	0.3200	0.3200	0.3200	0.3200	0.000%	2	769	-62.500%
2026-09-15	0.3300	0.3300	0.3100	0.3200	+3.226%	115	767	-62.500%
2026-09-14	0.3200	0.3400	0.3100	0.3100	-3.125%	37	757	-61.290%
2026-09-11	0.3100	0.3200	0.2900	0.3200	+14.286%	3	760	-62.500%
2026-09-10	0.2800	0.2900	0.2800	0.2800	-3.448%	20	755	-57.143%
2026-09-09	0.2900	0.2900	0.2700	0.2900	+7.407%	33	722	-58.621%
2026-09-08	0.2900	0.2900	0.2700	0.2700	-6.897%	4	722	-55.556%
2026-09-04	0.2800	0.3500	0.2800	0.2900	-3.333%	18	720	-58.621%
2026-09-03	0.3000	0.3300	0.2900	0.3000	-16.667%	7	719	-60.000%
2026-09-02	0.3600	0.3600	0.3300	0.3600	+9.091%	9	717	-66.667%
2026-09-01	0.3500	0.3600	0.3300	0.3300	+3.125%	5	717	-63.636%
2026-08-31	0.3600	0.3600	0.3200	0.3200	-17.949%	13	727	-62.500%
2026-08-28	0.3500	0.4100	0.3500	0.3900	+2.632%	12	727	-69.231%
2026-08-27	0.3800	0.3800	0.3800	0.3800	-11.628%	2	727	-68.421%
2026-08-25	0.4300	0.4300	0.4300	0.4300	-6.522%	4	727	-72.093%
2026-08-24	0.4700	0.4900	0.4100	0.4600	-4.167%	11	727	-73.913%
2026-08-21	0.4600	0.4900	0.4600	0.4800	-14.286%	3	732	-75.000%
2026-08-20	0.5600	0.5600	0.5300	0.5600	+19.149%	8	735	-78.571%
2026-08-19	0.5700	0.6000	0.4700	0.4700	-22.951%	28	735	-74.468%
2026-08-18	0.5700	0.6100	0.5700	0.6100	+10.909%	8	743	-80.328%
2026-08-17	0.5500	0.5500	0.5300	0.5500	-5.172%	212	735	-78.182%
2026-08-14	0.5900	0.6100	0.5600	0.5800	0.000%	8	568	-79.310%
2026-08-13	0.6800	0.6800	0.5800	0.5800	-26.582%	5	571	-79.310%
2026-08-12	0.7500	0.8300	0.7500	0.7900	+2.597%	3	572	-84.810%
2026-08-11	0.7500	0.7700	0.7500	0.7700	-12.500%	151	573	-84.416%
2026-08-10	0.9700	0.9700	0.8700	0.8800	-13.725%	74	458	-86.364%
2026-08-07	1.1300	1.1300	0.9800	1.0200	-27.660%	18	464	-88.235%
2026-08-06	1.3700	1.4100	1.3700	1.4100	0.000%	4	456	-91.489%
2026-08-05	1.5000	1.5000	1.4100	1.4100	-6.623%	74	455	-91.489%
2026-08-04	1.6200	1.6200	1.5100	1.5100	-12.209%	7	453	-92.053%
2026-08-03	2.1300	2.1300	1.7200	1.7200	-30.364%	12	454	-93.023%
2026-07-31	2.6300	2.9100	2.4200	2.4700	-11.786%	21	455	-95.142%
2026-07-30	3.0900	3.0900	2.7700	2.8000	-25.134%	15	450	-95.714%
2026-07-29	3.0000	3.7400	2.9800	3.7400	+25.926%	63	448	-96.791%
2026-07-28	3.3500	3.5000	2.7300	2.9700	-3.257%	148	426	-95.960%
2026-07-27	2.8600	3.5500	2.8600	3.0700	-6.687%	16	370	-96.091%
2026-07-24	2.5600	3.4000	2.5600	3.2900	+21.852%	61	363	-96.353%
2026-07-23	1.7600	2.7000	1.7600	2.7000	+134.783%	89	338	-95.556%
2026-07-21	1.1500	1.1500	1.1400	1.1500	-13.534%	20	330	-89.565%
2026-07-20	1.3300	1.3300	1.3300	1.3300	+5.556%	1	323	-90.977%
2026-07-17	1.2600	1.2600	1.2600	1.2600	+24.752%	2	323	-90.476%
2026-07-15	1.0100	1.0100	1.0100	1.0100	-13.675%	2	321	-88.119%
2026-07-10	1.1700	1.1700	1.1700	1.1700	-18.182%	1	323	-89.744%
2026-07-07	1.4300	1.4300	1.4300	1.4300	+13.492%	1	323	-91.608%
2026-07-06	1.2600	1.2600	1.2600	1.2600	-17.105%	2	323	-90.476%
2026-07-02	1.5000	1.5200	1.5000	1.5200	-32.743%	2	321	-92.105%
2026-06-25	2.2600	2.2600	2.2600	2.2600	+8.134%	7	321	-94.690%
2026-06-24	2.0900	2.0900	2.0900	2.0900	+27.439%	22	321	-94.258%
2026-06-22	1.7200	1.7200	1.6100	1.6400	-20.000%	19	342	-92.683%
2026-06-18	2.0500	2.0500	2.0500	2.0500	+12.637%	1	332	-94.146%
2026-06-17	1.8600	1.9300	1.8200	1.8200	+0.552%	10	332	-93.407%
2026-06-16	1.8500	1.9100	1.7900	1.8100	-10.396%	235	332	-93.370%
2026-06-15	2.1500	2.1500	2.0200	2.0200	-23.194%	2	275	-94.059%
2026-06-12	2.8200	2.8200	2.6300	2.6300	-17.813%	22	275	-95.437%
2026-06-09	2.5000	3.3600	2.5000	3.2000	+11.498%	20	275	-96.250%
2026-06-05	2.8700	2.8700	2.8500	2.8700	+27.556%	4	275	-95.819%
2026-06-04	2.2500	2.2700	2.2300	2.2500	-1.747%	37	274	-94.667%
2026-06-02	2.2900	2.2900	2.2900	2.2900	+0.881%	1	246	-94.760%
2026-06-01	2.2800	2.2800	2.2700	2.2700	-1.304%	6	246	-94.714%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-0.433%	1	240	-94.783%
2026-05-27	2.3100	2.3100	2.3100	2.3100	-5.328%	2	240	-94.805%
2026-05-22	2.4500	2.4500	2.4400	2.4400	-12.857%	4	242	-95.082%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-6.667%	1	238	-95.714%
2026-05-19	3.1000	3.1000	2.9900	3.0000	+8.696%	80	238	-96.000%
2026-05-18	2.8200	2.8200	2.7600	2.7600	+18.455%	30	238	-95.652%
2026-05-15	2.8000	2.8000	2.3300	2.3300	-13.060%	2	238	-94.850%
2026-05-08	2.6800	2.6800	2.6800	2.6800	-0.741%	2	225	-95.522%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-19.403%	1	223	-95.556%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-13.212%	1	222	-96.418%
2026-04-27	4.0000	4.0000	3.8500	3.8600	-3.500%	3	223	-96.891%
2026-04-23	3.9500	4.0000	3.9500	4.0000	+12.676%	6	221	-97.000%
2026-04-17	3.5500	3.5500	3.5000	3.5500	-29.703%	25	215	-96.620%
2026-04-14	5.1000	5.1000	5.0000	5.0500	-12.931%	3	224	-97.624%
2026-04-13	6.0000	6.0600	5.8000	5.8000	-13.433%	46	222	-97.931%
2026-04-10	6.7000	6.7000	6.6500	6.7000	-6.294%	13	181	-98.209%
2026-04-09	6.9500	7.3000	6.8500	7.1500	-10.625%	167	174	-98.322%
2026-04-08	6.9500	8.0000	6.9500	8.0000	+15.942%	10	14	-98.500%
2026-03-31	7.0500	7.0500	6.9000	6.9000	-1.429%	5	5	-98.261%
2026-03-26	7.0000	7.0000	7.0000	7.0000	0.000%	5	5	-98.286%