Dark

TSLA20261016P250
TSLA Oct 16 2026 250.00 Put (TSLA261016P00250000)
option OPRA

EOD

Sep 21, 2026

0.2500-28.571%(-0.1000)494

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3200	0.3900	0.2500	0.2500	-28.571%	494	4,755	0.000%
2026-09-18	0.4000	0.4000	0.3500	0.3500	-14.634%	300	4,429	-28.571%
2026-09-17	0.4500	0.4500	0.4100	0.4100	-22.642%	141	4,187	-39.024%
2026-09-16	0.5300	0.5500	0.4900	0.5300	-5.357%	26	4,093	-52.830%
2026-09-15	0.5100	0.5600	0.4600	0.5600	+16.667%	39	4,091	-55.357%
2026-09-14	0.5200	0.5200	0.4800	0.4800	-4.000%	46	4,102	-47.917%
2026-09-11	0.5200	0.5200	0.4800	0.5000	-3.846%	4	4,141	-50.000%
2026-09-10	0.5600	0.5600	0.4400	0.5200	+8.333%	23	4,136	-51.923%
2026-09-09	0.4300	0.4900	0.4300	0.4800	+6.667%	497	4,251	-47.917%
2026-09-08	0.4400	0.4700	0.4200	0.4500	-10.000%	136	4,245	-44.444%
2026-09-04	0.5200	0.5600	0.4700	0.5000	+6.383%	324	4,443	-50.000%
2026-09-03	0.5000	0.5200	0.4500	0.4700	-16.071%	707	3,907	-46.809%
2026-09-02	0.6100	0.6400	0.5600	0.5600	0.000%	19	3,908	-55.357%
2026-09-01	0.5700	0.5900	0.5300	0.5600	+7.692%	110	3,888	-55.357%
2026-08-31	0.6100	0.6100	0.5000	0.5200	-20.000%	144	3,827	-51.923%
2026-08-28	0.6100	0.7200	0.5800	0.6500	-1.515%	103	3,807	-61.538%
2026-08-27	0.7500	0.7500	0.6600	0.6600	-17.500%	199	3,807	-62.121%
2026-08-26	0.9600	0.9600	0.8000	0.8000	-2.439%	104	3,789	-68.750%
2026-08-25	0.8300	0.8500	0.7300	0.8200	-3.529%	401	3,757	-69.512%
2026-08-24	0.8500	0.8900	0.7600	0.8500	+8.974%	47	3,578	-70.588%
2026-08-21	1.0000	1.0800	0.7800	0.7800	-30.357%	105	3,568	-67.949%
2026-08-20	1.0300	1.2000	1.0000	1.1200	+15.464%	117	3,598	-77.679%
2026-08-19	1.2100	1.2100	0.9400	0.9700	-23.622%	153	3,516	-74.227%
2026-08-18	1.2400	1.3100	1.1900	1.2700	+11.404%	288	3,431	-80.315%
2026-08-17	1.2100	1.2100	1.0000	1.1400	-4.202%	75	3,340	-78.070%
2026-08-14	1.1000	1.3800	1.0200	1.1900	0.000%	61	3,303	-78.992%
2026-08-13	1.4500	1.4500	1.1900	1.1900	-27.439%	84	3,305	-78.992%
2026-08-12	1.5800	1.8500	1.5400	1.6400	-0.606%	125	3,319	-84.756%
2026-08-11	1.7300	1.8200	1.5500	1.6500	-10.811%	82	3,281	-84.848%
2026-08-10	2.1500	2.1600	1.8500	1.8500	-16.290%	321	3,274	-86.486%
2026-08-07	2.8200	2.8200	2.0900	2.2100	-27.541%	135	3,238	-88.688%
2026-08-06	3.5000	3.5000	3.0000	3.0500	-3.175%	171	3,215	-91.803%
2026-08-05	3.5100	3.5100	3.0600	3.1500	-4.545%	171	3,175	-92.063%
2026-08-04	3.5500	3.7000	3.0500	3.3000	-11.051%	78	3,181	-92.424%
2026-08-03	4.6500	4.6500	3.6000	3.7100	-25.502%	160	3,161	-93.261%
2026-07-31	5.5000	6.1100	4.9800	4.9800	-5.860%	174	3,189	-94.980%
2026-07-30	6.6000	6.6000	5.2900	5.2900	-30.850%	127	3,153	-95.274%
2026-07-29	6.0500	7.6500	6.0500	7.6500	+26.446%	184	3,192	-96.732%
2026-07-28	6.4800	7.3100	5.6500	6.0500	-2.419%	1,012	3,110	-95.868%
2026-07-27	6.0500	7.2000	5.4400	6.2000	-7.186%	702	2,174	-95.968%
2026-07-24	5.0000	6.8100	4.9500	6.6800	+30.980%	324	1,689	-96.257%
2026-07-23	2.7700	5.5000	2.7700	5.1000	+171.277%	493	1,548	-95.098%
2026-07-22	1.8100	1.8800	1.6700	1.8800	0.000%	66	1,455	-86.702%
2026-07-21	2.0600	2.0600	1.8800	1.8800	-15.315%	21	1,433	-86.702%
2026-07-20	1.9000	2.2300	1.9000	2.2200	+10.448%	17	1,420	-88.739%
2026-07-17	2.2200	2.2700	2.0100	2.0100	+4.145%	34	1,419	-87.562%
2026-07-16	1.8200	1.9300	1.8000	1.9300	+13.529%	3	1,409	-87.047%
2026-07-15	1.7700	1.8500	1.7000	1.7000	-8.108%	103	1,407	-85.294%
2026-07-14	1.9300	1.9300	1.8100	1.8500	-12.736%	7	1,443	-86.486%
2026-07-13	2.0000	2.1200	2.0000	2.1200	+17.778%	19	1,442	-88.208%
2026-07-10	1.8800	1.8800	1.8000	1.8000	-9.091%	2	1,441	-86.111%
2026-07-09	2.2800	2.2800	1.8900	1.9800	-14.655%	19	1,442	-87.374%
2026-07-08	2.3100	2.3200	2.3100	2.3200	+9.953%	105	1,441	-89.224%
2026-07-07	2.1700	2.1700	2.1100	2.1100	+10.471%	3	1,401	-88.152%
2026-07-06	2.3400	2.3400	1.9100	1.9100	-27.652%	7	1,401	-86.911%
2026-07-02	2.0700	2.6400	2.0700	2.6400	+37.500%	51	1,384	-90.530%
2026-07-01	1.9800	1.9800	1.9000	1.9200	-10.280%	10	1,384	-86.979%
2026-06-30	2.4400	2.4400	2.1400	2.1400	-16.732%	46	1,382	-88.318%
2026-06-29	2.5700	2.5700	2.5700	2.5700	-17.097%	1	1,363	-90.272%
2026-06-26	3.0500	3.1000	3.0000	3.1000	-13.408%	8	1,364	-91.935%
2026-06-25	3.5800	3.5800	3.5800	3.5800	-1.918%	1	1,362	-93.017%
2026-06-24	3.4400	3.7000	3.4400	3.6500	+14.063%	206	1,361	-93.151%
2026-06-23	3.1000	3.2000	3.1000	3.2000	+29.555%	28	1,297	-92.188%
2026-06-22	2.6800	2.6900	2.4400	2.4700	-12.411%	31	1,296	-89.879%
2026-06-18	3.2000	3.2000	2.8200	2.8200	+3.676%	22	1,301	-91.135%
2026-06-17	2.8500	2.8500	2.7200	2.7200	-7.797%	7	1,301	-90.809%
2026-06-16	2.8500	2.9500	2.8000	2.9500	+0.340%	4	1,301	-91.525%
2026-06-15	3.3000	3.3000	2.9400	2.9400	-25.945%	768	1,454	-91.497%
2026-06-12	4.3500	4.6200	3.9700	3.9700	-10.787%	36	1,454	-93.703%
2026-06-11	4.8200	4.8200	4.4500	4.4500	-12.745%	14	1,454	-94.382%
2026-06-10	4.4500	5.1000	4.4500	5.1000	+15.909%	404	1,459	-95.098%
2026-06-09	3.7000	5.2100	3.6600	4.4000	+14.286%	32	1,122	-94.318%
2026-06-08	4.0500	4.1000	3.8500	3.8500	-19.792%	15	1,093	-93.506%
2026-06-05	3.2000	4.8000	3.2000	4.8000	+45.455%	188	1,094	-94.792%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-0.901%	1	1,043	-92.424%
2026-06-03	3.2500	3.3300	3.2500	3.3300	-3.478%	16	1,042	-92.492%
2026-06-01	3.3400	3.4500	3.3400	3.4500	+13.115%	21	1,046	-92.754%
2026-05-29	3.2500	3.2600	3.0500	3.0500	-6.154%	82	1,034	-91.803%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-3.846%	1	956	-92.308%
2026-05-26	3.4500	3.5500	3.3800	3.3800	-13.333%	9	957	-92.604%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-8.235%	1	956	-93.590%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-5.973%	2	956	-94.118%
2026-05-19	4.3500	4.7000	4.3500	4.5200	+5.116%	64	958	-94.469%
2026-05-18	4.0000	4.3500	4.0000	4.3000	+11.688%	6	958	-94.186%
2026-05-15	3.7800	3.8500	3.7800	3.8500	+13.235%	2	958	-93.506%
2026-05-14	3.5800	3.5800	3.4000	3.4000	-6.849%	4	927	-92.647%
2026-05-13	3.9000	3.9000	3.5500	3.6500	+3.399%	11	929	-93.151%
2026-05-11	3.9000	3.9000	3.5300	3.5300	-5.867%	72	929	-92.918%
2026-05-08	3.8000	3.8000	3.7200	3.7500	-5.063%	56	944	-93.333%
2026-05-07	4.0000	4.0000	3.9500	3.9500	-7.059%	2	976	-93.671%
2026-05-06	4.2500	4.2500	4.2500	4.2500	-12.371%	1	978	-94.118%
2026-05-04	4.8500	4.8500	4.8500	4.8500	+2.105%	1	979	-94.845%
2026-05-01	5.0500	5.1800	4.7500	4.7500	-7.767%	756	759	-94.737%
2026-04-30	5.6000	5.6000	5.1500	5.1500	-7.207%	7	759	-95.146%
2026-04-29	5.4900	5.8000	5.4900	5.5500	+1.835%	5	758	-95.495%
2026-04-28	5.5800	5.5800	5.4500	5.4500	-16.411%	4	754	-95.413%
2026-04-27	6.4500	6.5200	6.2000	6.5200	+11.835%	6	752	-96.166%
2026-04-24	5.8300	5.8300	5.8300	5.8300	-6.720%	1	748	-95.712%
2026-04-23	5.7500	6.5000	5.6200	6.2500	+10.619%	68	749	-96.000%
2026-04-22	5.6100	5.6500	5.6100	5.6500	-1.224%	4	706	-95.575%
2026-04-21	5.6900	6.0000	5.6900	5.7200	+0.351%	5	705	-95.629%
2026-04-20	5.2500	5.7000	5.2500	5.7000	+6.145%	103	705	-95.614%
2026-04-17	6.0800	6.0800	5.2500	5.3700	-17.002%	53	604	-95.345%
2026-04-16	6.6000	6.8300	6.4700	6.4700	-1.221%	39	619	-96.136%
2026-04-15	7.2900	7.2900	6.4200	6.5500	-15.484%	76	587	-96.183%
2026-04-14	8.0000	8.0000	7.7400	7.7500	-14.835%	77	601	-96.774%
2026-04-13	9.0000	9.1000	8.9500	9.1000	-9.000%	6	585	-97.253%
2026-04-10	10.3000	10.6500	10.0000	10.0000	-7.579%	12	584	-97.500%
2026-04-09	12.0700	12.0700	10.8200	10.8200	-9.076%	13	585	-97.689%
2026-04-08	9.6500	12.2000	9.6500	11.9000	-5.556%	192	576	-97.899%
2026-04-07	12.1200	13.2100	12.1200	12.6000	+9.375%	92	479	-98.016%
2026-04-06	10.0200	11.9500	10.0200	11.5200	+4.253%	37	485	-97.830%
2026-04-02	10.1000	11.1000	10.1000	11.0500	+28.488%	160	332	-97.738%
2026-04-01	8.6000	8.6000	8.6000	8.6000	-8.995%	1	332	-97.093%
2026-03-31	10.3300	10.3300	9.4500	9.4500	-22.222%	13	331	-97.354%
2026-03-30	11.0500	12.1500	10.8500	12.1500	+5.195%	52	321	-97.942%
2026-03-27	11.0000	11.6900	10.6000	11.5500	+13.793%	12	292	-97.835%
2026-03-26	10.0000	10.1500	10.0000	10.1500	+19.412%	3	286	-97.537%
2026-03-24	8.9100	8.9100	8.5000	8.5000	-2.411%	43	283	-97.059%
2026-03-23	8.7100	8.7100	8.7100	8.7100	-20.818%	1	0	-97.130%
2026-03-20	9.5500	11.0000	9.4200	11.0000	0.000%	468	0	-97.727%