Dark

TSLA20261016P265
TSLA Oct 16 2026 265.00 Put (TSLA261016P00265000)
option OPRA

EOD

Sep 21, 2026

0.3400-29.167%(-0.1400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3800	0.4900	0.3400	0.3400	-29.167%	11	1,577	0.000%
2026-09-18	0.5000	0.5400	0.4800	0.4800	-12.727%	137	1,581	-29.167%
2026-09-17	0.6200	0.6200	0.5300	0.5500	-24.658%	118	1,529	-38.182%
2026-09-16	0.6600	0.7300	0.6600	0.7300	+12.308%	17	1,417	-53.425%
2026-09-15	0.6500	0.6700	0.6500	0.6500	-2.985%	31	1,406	-47.692%
2026-09-14	0.7000	0.7200	0.6400	0.6700	+1.515%	7	1,395	-49.254%
2026-09-11	0.7200	0.7200	0.6500	0.6600	-2.941%	14	1,396	-48.485%
2026-09-10	0.6200	0.6800	0.6200	0.6800	+4.615%	4	1,393	-50.000%
2026-09-09	0.6100	0.6600	0.6100	0.6500	+1.563%	36	1,378	-47.692%
2026-09-08	0.6400	0.6600	0.5700	0.6400	-12.329%	25	1,384	-46.875%
2026-09-04	0.7300	0.8200	0.7100	0.7300	+8.955%	14	1,382	-53.425%
2026-09-03	0.7400	0.7400	0.6400	0.6700	-26.374%	19	1,374	-49.254%
2026-09-02	0.9700	0.9700	0.8700	0.9100	+13.750%	41	1,393	-62.637%
2026-09-01	0.7900	0.8100	0.7900	0.8000	+9.589%	7	1,394	-57.500%
2026-08-31	0.8200	0.8200	0.7300	0.7300	-30.476%	91	1,370	-53.425%
2026-08-28	0.9800	1.0800	0.9000	1.0500	+5.000%	46	1,339	-67.619%
2026-08-27	1.3000	1.3000	0.9900	1.0000	-22.481%	187	1,339	-66.000%
2026-08-26	1.4200	1.4200	1.2500	1.2900	-0.769%	177	1,258	-73.643%
2026-08-25	1.3200	1.3500	1.1900	1.3000	-6.475%	34	1,235	-73.846%
2026-08-24	1.2900	1.4500	1.1500	1.3900	+14.876%	70	1,230	-75.540%
2026-08-21	1.5000	1.5000	1.1500	1.2100	-35.979%	111	1,227	-71.901%
2026-08-20	1.6900	2.0100	1.6900	1.8900	+21.154%	144	1,203	-82.011%
2026-08-19	2.1000	2.1000	1.5300	1.5600	-25.714%	118	1,201	-78.205%
2026-08-18	1.8900	2.1400	1.8900	2.1000	+12.299%	6	1,257	-83.810%
2026-08-17	1.9800	2.0000	1.7600	1.8700	-2.094%	19	1,255	-81.818%
2026-08-14	1.8000	2.2200	1.7600	1.9100	-5.911%	38	1,260	-82.199%
2026-08-13	2.5100	2.5100	2.0200	2.0300	-26.182%	31	1,287	-83.251%
2026-08-12	2.8000	3.0700	2.7500	2.7500	-1.434%	91	1,289	-87.636%
2026-08-11	2.8200	2.9100	2.6500	2.7900	-14.154%	26	1,278	-87.814%
2026-08-10	3.5200	3.5200	3.2400	3.2500	-13.793%	45	1,266	-89.538%
2026-08-07	4.7500	4.7500	3.4500	3.7700	-27.500%	328	1,274	-90.981%
2026-08-06	5.1000	5.3500	5.1000	5.2000	+0.971%	31	1,265	-93.462%
2026-08-05	4.9000	5.2000	4.9000	5.1500	+4.040%	34	1,258	-93.398%
2026-08-04	5.7000	5.7000	4.9200	4.9500	-15.385%	18	1,246	-93.131%
2026-08-03	7.8500	7.8500	5.6500	5.8500	-24.613%	25	1,241	-94.188%
2026-07-31	7.3500	9.2000	7.3500	7.7600	-6.843%	500	1,240	-95.619%
2026-07-30	9.4100	9.4100	8.3300	8.3300	-26.283%	30	1,201	-95.918%
2026-07-29	9.3300	11.4500	9.1000	11.3000	+21.375%	140	1,202	-96.991%
2026-07-28	9.9100	10.8800	8.7300	9.3100	-2.000%	75	1,157	-96.348%
2026-07-27	8.4300	10.3500	8.3500	9.5000	+3.939%	60	1,140	-96.421%
2026-07-24	8.4000	10.3500	8.1000	9.1400	+21.060%	519	1,127	-96.280%
2026-07-23	4.9000	8.0000	4.9000	7.5500	+206.911%	171	1,066	-95.497%
2026-07-22	2.4600	2.4600	2.4600	2.4600	-17.726%	20	1,043	-86.179%
2026-07-20	3.1000	3.1000	2.9900	2.9900	+2.397%	29	1,043	-88.629%
2026-07-17	2.9500	3.1000	2.7900	2.9200	+23.729%	22	1,018	-88.356%
2026-07-15	2.3700	2.5600	2.3600	2.3600	-4.065%	8	1,002	-85.593%
2026-07-10	2.4500	2.4800	2.4100	2.4600	-2.767%	8	999	-86.179%
2026-07-06	2.5300	2.5300	2.5300	2.5300	+2.429%	1	999	-86.561%
2026-07-01	2.4700	2.4700	2.4700	2.4700	-10.830%	1	998	-86.235%
2026-06-30	2.9200	2.9500	2.7700	2.7700	-30.923%	4	997	-87.726%
2026-06-26	3.9700	4.0500	3.9700	4.0100	-13.015%	32	999	-91.521%
2026-06-25	4.6100	4.6100	4.6100	4.6100	-4.555%	1	996	-92.625%
2026-06-24	4.8300	4.8300	4.8300	4.8300	+8.054%	1	996	-92.961%
2026-06-23	4.4700	4.4700	4.4700	4.4700	+41.905%	1	996	-92.394%
2026-06-22	3.5400	3.5400	3.1500	3.1500	-17.105%	6	995	-89.206%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+1.333%	2	996	-91.053%
2026-06-17	3.7000	3.7500	3.7000	3.7500	+2.740%	4	996	-90.933%
2026-06-16	3.6000	3.6500	3.6000	3.6500	-9.877%	2	996	-90.685%
2026-06-15	4.1000	4.1000	4.0500	4.0500	-31.588%	7	997	-91.605%
2026-06-12	5.9200	5.9200	5.9200	5.9200	-14.203%	10	997	-94.257%
2026-06-10	6.4600	6.9000	6.4600	6.9000	+33.981%	4	997	-95.072%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+0.980%	5	997	-93.398%
2026-06-05	5.1000	5.1000	5.1000	5.1000	+20.567%	2	998	-93.333%
2026-06-03	4.2200	4.2300	4.2200	4.2300	-1.628%	12	1,000	-91.962%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+11.111%	2	1,000	-92.093%
2026-05-29	3.8700	3.8700	3.8700	3.8700	-8.941%	1	1,000	-91.214%
2026-05-26	4.4500	4.4500	4.2500	4.2500	-26.087%	21	1,001	-92.000%
2026-05-19	5.9500	5.9500	5.7500	5.7500	+6.481%	4	1,002	-94.087%
2026-05-18	5.3000	5.4000	5.3000	5.4000	+13.684%	1,300	1,002	-93.704%
2026-05-15	4.8500	5.0000	4.7500	4.7500	+5.556%	4	1,002	-92.842%
2026-05-13	4.4500	4.5400	4.4500	4.5000	-3.640%	13	1,480	-92.444%
2026-05-08	4.6700	4.6700	4.6700	4.6700	-10.536%	1	1,469	-92.719%
2026-05-07	5.2500	5.2500	5.2200	5.2200	-8.421%	101	1,469	-93.487%
2026-05-05	6.0000	6.0000	5.7000	5.7000	-7.317%	2	1,370	-94.035%
2026-05-04	6.2500	6.2500	6.1000	6.1500	+2.500%	17	1,370	-94.472%
2026-05-01	6.5900	6.5900	6.0000	6.0000	-20.000%	203	1,171	-94.333%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+3.448%	5	1,171	-95.467%
2026-04-28	7.2500	7.2500	7.2500	7.2500	-8.344%	15	1,166	-95.310%
2026-04-27	7.9100	7.9100	7.9100	7.9100	+2.196%	15	1,166	-95.702%
2026-04-24	7.7400	7.7400	7.7400	7.7400	-6.747%	1	1,151	-95.607%
2026-04-23	7.8500	8.5000	7.7000	8.3000	+11.409%	193	1,151	-95.904%
2026-04-22	7.4000	7.4500	7.4000	7.4500	-0.667%	12	1,069	-95.436%
2026-04-21	7.3700	7.5000	7.3700	7.5000	-1.316%	2	1,070	-95.467%
2026-04-20	7.6000	7.6000	7.6000	7.6000	+9.353%	10	1,070	-95.526%
2026-04-17	7.5000	7.6500	6.7500	6.9500	-17.360%	1,024	1,060	-95.108%
2026-04-16	8.6500	8.6500	8.3500	8.4100	+1.325%	367	293	-95.957%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-17.000%	1	55	-95.904%
2026-04-14	10.0000	10.0000	10.0000	10.0000	-15.966%	1	55	-96.600%
2026-04-13	12.6000	12.6000	11.9000	11.9000	-11.852%	5	54	-97.143%
2026-04-10	13.5000	13.5000	13.5000	13.5000	-7.850%	14	55	-97.481%
2026-04-09	15.0500	15.5500	14.6500	14.6500	-6.866%	5	43	-97.679%
2026-04-08	13.9600	15.7300	13.8500	15.7300	-0.317%	16	40	-97.839%
2026-04-07	16.0500	16.0500	15.7800	15.7800	+8.828%	3	27	-97.845%
2026-04-06	14.1700	14.5000	14.0900	14.5000	+10.687%	3	24	-97.655%
2026-03-31	13.1000	13.1000	13.1000	13.1000	-4.029%	1	21	-97.405%
2026-03-30	13.6000	13.6500	13.6000	13.6500	-6.056%	18	20	-97.509%
2026-03-27	14.5300	14.5300	14.5300	14.5300	+21.184%	1	2	-97.660%
2026-03-26	11.9900	11.9900	11.9900	11.9900	0.000%	1	1	-97.164%