Dark

TSLA20261016P270
TSLA Oct 16 2026 270.00 Put (TSLA261016P00270000)
option OPRA

EOD

Sep 23, 2026

0.3100-3.125%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3000	0.3100	0.3000	0.3100	-3.125%	2	2,315	0.000%
2026-09-22	0.4500	0.4500	0.3100	0.3200	-13.514%	266	2,317	-3.125%
2026-09-21	0.4000	0.4400	0.3700	0.3700	-28.846%	117	2,069	-16.216%
2026-09-18	0.6100	0.6100	0.5200	0.5200	-16.129%	36	2,068	-40.385%
2026-09-17	0.6200	0.6700	0.5800	0.6200	-23.457%	26	2,049	-50.000%
2026-09-16	0.7400	0.8100	0.7200	0.8100	-5.814%	77	2,039	-61.728%
2026-09-15	0.7000	0.8900	0.7000	0.8600	+11.688%	107	2,055	-63.953%
2026-09-14	0.7600	0.8000	0.7100	0.7700	+8.451%	32	1,954	-59.740%
2026-09-11	0.7200	0.7500	0.7100	0.7100	-14.458%	157	1,948	-56.338%
2026-09-10	0.7900	0.8300	0.6800	0.8300	+13.699%	27	1,957	-62.651%
2026-09-09	0.7200	0.7300	0.6900	0.7300	0.000%	22	1,950	-57.534%
2026-09-08	0.7100	0.7500	0.6600	0.7300	-16.092%	90	1,929	-57.534%
2026-09-04	0.7700	0.9600	0.7700	0.8700	+17.568%	65	2,115	-64.368%
2026-09-03	0.8000	0.8400	0.5500	0.7400	-32.110%	401	2,025	-58.108%
2026-09-02	1.0100	1.1800	1.0100	1.0900	+6.863%	44	2,017	-71.560%
2026-09-01	0.9600	1.0900	0.9300	1.0200	+20.000%	66	2,028	-69.608%
2026-08-31	1.2200	1.2200	0.8500	0.8500	-29.167%	242	1,988	-63.529%
2026-08-28	1.1300	1.3700	1.0400	1.2000	+3.448%	144	2,028	-74.167%
2026-08-27	1.4100	1.4100	1.1600	1.1600	-26.115%	80	2,028	-73.276%
2026-08-26	1.7600	1.7700	1.5200	1.5700	+4.667%	104	2,045	-80.255%
2026-08-25	1.6000	1.6000	1.3400	1.5000	-10.180%	342	2,019	-79.333%
2026-08-24	1.4000	1.7000	1.3300	1.6700	+18.440%	230	1,919	-81.437%
2026-08-21	1.8300	1.8300	1.3500	1.4100	-35.023%	230	1,951	-78.014%
2026-08-20	2.0800	2.3900	1.9500	2.1700	+22.599%	202	1,905	-85.714%
2026-08-19	2.2500	2.3400	1.7700	1.7700	-30.315%	1,063	1,888	-82.486%
2026-08-18	2.9500	2.9500	2.2300	2.5400	+13.901%	288	2,067	-87.795%
2026-08-17	2.2400	2.4000	1.9300	2.2300	+0.450%	103	1,792	-86.099%
2026-08-14	2.1500	2.6200	1.9700	2.2200	-5.532%	85	1,802	-86.036%
2026-08-13	3.0800	3.1800	2.3500	2.3500	-28.788%	98	1,796	-86.809%
2026-08-12	3.0400	3.7500	3.0000	3.3000	+4.101%	88	1,819	-90.606%
2026-08-11	3.6500	3.6500	3.1000	3.1700	-16.579%	62	1,789	-90.221%
2026-08-10	4.4500	4.4500	3.8000	3.8000	-11.833%	25	1,817	-91.842%
2026-08-07	5.1900	5.2000	4.1500	4.3100	-27.685%	178	1,823	-92.807%
2026-08-06	6.6700	6.6700	5.9600	5.9600	-1.488%	58	1,836	-94.799%
2026-08-05	6.0000	6.1500	5.8300	6.0500	+4.310%	300	1,818	-94.876%
2026-08-04	6.7000	6.7000	5.6500	5.8000	-15.942%	30	1,650	-94.655%
2026-08-03	7.7300	8.0000	6.6000	6.9000	-24.176%	92	1,659	-95.507%
2026-07-31	9.9000	11.0000	9.0500	9.1000	-5.208%	135	1,659	-96.593%
2026-07-30	11.2800	11.2800	9.2800	9.6000	-25.697%	47	1,595	-96.771%
2026-07-29	10.7000	13.0100	10.3500	12.9200	+20.748%	51	1,599	-97.601%
2026-07-28	10.6800	12.3800	10.3000	10.7000	+0.943%	48	1,595	-97.103%
2026-07-27	10.1500	11.9300	9.2500	10.6000	+2.913%	662	1,591	-97.075%
2026-07-24	8.2000	11.9200	8.2000	10.3000	+25.304%	178	1,332	-96.990%
2026-07-23	5.2500	9.3000	5.2500	8.2200	+186.411%	901	1,300	-96.229%
2026-07-22	2.8100	2.8700	2.8100	2.8700	-4.333%	12	717	-89.199%
2026-07-21	3.6400	3.6400	2.9400	3.0000	-18.256%	62	708	-89.667%
2026-07-20	3.5000	3.6700	3.4000	3.6700	+9.552%	78	667	-91.553%
2026-07-17	3.4300	3.4500	3.1500	3.3500	+10.561%	33	653	-90.746%
2026-07-16	3.0000	3.0300	3.0000	3.0300	+3.767%	2	647	-89.769%
2026-07-15	2.7800	2.9200	2.7800	2.9200	-10.154%	3	646	-89.384%
2026-07-13	3.2000	3.2500	3.0500	3.2500	+22.180%	8	645	-90.462%
2026-07-10	2.7300	2.7300	2.6600	2.6600	-8.276%	601	642	-88.346%
2026-07-09	3.5500	3.5500	2.9000	2.9000	-16.905%	5	776	-89.310%
2026-07-08	3.4500	3.6000	3.3700	3.4900	+10.794%	127	775	-91.117%
2026-07-07	3.1000	3.1700	3.0200	3.1500	+14.545%	8	775	-90.159%
2026-07-06	2.7800	2.7800	2.7500	2.7500	-28.571%	2	772	-88.727%
2026-07-02	3.9000	3.9000	3.8500	3.8500	+44.195%	2	771	-91.948%
2026-07-01	2.8600	2.8600	2.6000	2.6700	-12.171%	3	771	-88.390%
2026-06-30	3.4500	3.4500	3.0400	3.0400	-18.280%	5	771	-89.803%
2026-06-29	3.7200	3.7200	3.7200	3.7200	-13.689%	1	770	-91.667%
2026-06-26	4.6500	4.6500	4.2100	4.3100	-17.748%	7	769	-92.807%
2026-06-25	5.1500	5.2500	5.1500	5.2400	-1.132%	85	769	-94.084%
2026-06-24	4.9500	5.3000	4.8200	5.3000	+7.071%	19	687	-94.151%
2026-06-23	4.5500	4.9500	4.5500	4.9500	+35.616%	13	685	-93.737%
2026-06-22	3.9300	3.9300	3.4500	3.6500	-9.877%	4	677	-91.507%
2026-06-18	4.9000	4.9000	4.0500	4.0500	-2.410%	2	675	-92.346%
2026-06-17	4.1500	4.1500	4.1500	4.1500	+2.469%	4	675	-92.530%
2026-06-16	4.0500	4.0500	4.0500	4.0500	-7.955%	1	675	-92.346%
2026-06-15	4.6300	4.6300	4.4000	4.4000	-22.124%	5	673	-92.955%
2026-06-12	6.6300	6.6300	5.6500	5.6500	-24.667%	2	673	-94.513%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+23.967%	1	673	-95.867%
2026-06-09	6.0500	6.0500	6.0500	6.0500	+7.651%	1	673	-94.876%
2026-06-08	5.6200	5.6200	5.6200	5.6200	-17.956%	1	672	-94.484%
2026-06-05	4.4700	6.8500	4.4700	6.8500	+47.312%	70	671	-95.474%
2026-06-04	4.5500	4.6500	4.5500	4.6500	+1.751%	3	661	-93.333%
2026-06-03	4.5700	4.5800	4.5700	4.5700	-6.352%	8	661	-93.217%
2026-06-01	4.8000	4.8800	4.8000	4.8800	+6.087%	11	661	-93.648%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-4.762%	2	661	-93.261%
2026-05-22	4.8300	4.8300	4.8300	4.8300	-12.182%	1	663	-93.582%
2026-05-21	5.4500	5.5000	5.3800	5.5000	-7.563%	3	663	-94.364%
2026-05-20	5.9500	5.9500	5.9500	5.9500	-9.848%	1	663	-94.790%
2026-05-19	6.6000	6.6000	6.6000	6.6000	+29.412%	1	663	-95.303%
2026-05-15	5.2000	5.4500	5.1000	5.1000	+9.677%	6	663	-93.922%
2026-05-14	4.6500	4.6500	4.6500	4.6500	-4.124%	2	663	-93.333%
2026-05-13	4.9000	4.9000	4.7000	4.8500	+1.677%	24	665	-93.608%
2026-05-11	4.8500	4.8500	4.7700	4.7700	-16.316%	2	665	-93.501%
2026-05-08	4.9900	5.7000	4.9000	5.7000	-1.724%	9	647	-94.561%
2026-05-07	5.7400	5.8000	5.6400	5.8000	-3.333%	67	651	-94.655%
2026-05-06	6.6000	6.6000	6.0000	6.0000	-17.241%	8	676	-94.833%
2026-05-04	6.8000	7.2500	6.8000	7.2500	+2.113%	41	672	-95.724%
2026-05-01	7.5000	7.5000	7.1000	7.1000	-6.579%	5	671	-95.634%
2026-04-30	7.6500	7.7500	7.6000	7.6000	-11.935%	4	671	-95.921%
2026-04-27	8.6300	8.6300	8.6300	8.6300	+0.936%	1	673	-96.408%
2026-04-24	8.2500	8.5500	8.2000	8.5500	-3.390%	8	674	-96.374%
2026-04-23	8.5100	8.8500	8.4500	8.8500	+9.665%	12	667	-96.497%
2026-04-22	7.8500	8.0700	7.8500	8.0700	+0.875%	3	657	-96.159%
2026-04-20	8.1000	8.1500	8.0000	8.0000	+6.667%	133	655	-96.125%
2026-04-17	7.9500	7.9500	7.4800	7.5000	-17.401%	16	628	-95.867%
2026-04-16	9.2500	9.2500	9.0800	9.0800	-0.765%	5	616	-96.586%
2026-04-15	10.1500	10.1500	9.0900	9.1500	-16.818%	26	614	-96.612%
2026-04-14	11.8000	11.8000	10.8000	11.0000	-15.385%	5	614	-97.182%
2026-04-13	13.2500	13.2500	12.9200	13.0000	-11.864%	6	614	-97.615%
2026-04-10	14.4000	14.7500	14.4000	14.7500	-2.961%	3	613	-97.898%
2026-04-09	15.9500	15.9500	14.7200	15.2000	-7.430%	9	612	-97.961%
2026-04-08	13.8800	16.4200	13.8800	16.4200	-3.127%	5	612	-98.112%
2026-04-07	18.1000	18.1000	16.8000	16.9500	+8.654%	736	609	-98.171%
2026-04-06	15.2600	16.1300	15.2600	15.6000	+15.214%	4	32	-98.013%
2026-04-02	13.5400	13.5400	13.5400	13.5400	+11.901%	2	28	-97.710%
2026-04-01	11.8500	12.1000	11.4000	12.1000	-6.923%	5	28	-97.438%
2026-03-31	14.1000	14.1000	13.0000	13.0000	-12.752%	2	26	-97.615%
2026-03-30	14.6500	14.9000	14.6500	14.9000	+0.337%	4	26	-97.919%
2026-03-27	14.8500	14.8500	14.8500	14.8500	+9.191%	1	22	-97.912%
2026-03-26	13.6000	13.6000	13.6000	13.6000	+14.962%	1	21	-97.721%
2026-03-23	11.8300	11.8300	11.8300	11.8300	-11.584%	20	21	-97.380%
2026-03-20	13.3800	13.3800	13.3800	13.3800	0.000%	1	0	-97.683%