Dark

TSLA20261016P275
TSLA Oct 16 2026 275.00 Put (TSLA261016P00275000)
option OPRA

EOD

Sep 21, 2026

0.4100-25.455%(-0.1400)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5000	0.5000	0.4000	0.4100	-25.455%	52	2,693	0.000%
2026-09-18	0.6700	0.6700	0.5500	0.5500	-19.118%	89	2,708	-25.455%
2026-09-17	0.7800	0.7800	0.6600	0.6800	-23.596%	48	2,707	-39.706%
2026-09-16	0.9200	0.9600	0.8100	0.8900	-10.101%	121	2,733	-53.933%
2026-09-15	0.8900	1.0100	0.8200	0.9900	+16.471%	69	2,765	-58.586%
2026-09-14	0.8900	0.9000	0.7900	0.8500	+6.250%	54	2,762	-51.765%
2026-09-11	0.8100	0.8200	0.7900	0.8000	-8.046%	13	2,741	-48.750%
2026-09-10	0.9600	0.9600	0.7700	0.8700	+4.819%	70	2,761	-52.874%
2026-09-09	0.7300	0.8400	0.7300	0.8300	+3.750%	16	2,759	-50.602%
2026-09-08	0.8200	0.9200	0.7600	0.8000	-14.894%	185	2,758	-48.750%
2026-09-04	0.9800	1.1400	0.9400	0.9400	+16.049%	274	2,740	-56.383%
2026-09-03	0.9600	0.9600	0.8000	0.8100	-34.677%	1,669	3,863	-49.383%
2026-09-02	1.1100	1.3800	1.1100	1.2400	+2.479%	113	3,920	-66.935%
2026-09-01	1.1800	1.3300	1.0900	1.2100	+26.042%	105	3,911	-66.116%
2026-08-31	1.5400	1.5400	0.9600	0.9600	-29.927%	281	3,816	-57.292%
2026-08-28	1.3000	1.6100	1.2500	1.3700	-2.143%	124	3,811	-70.073%
2026-08-27	1.6600	1.6600	1.3500	1.4000	-22.652%	105	3,811	-70.714%
2026-08-26	2.1400	2.1400	1.8100	1.8100	+6.471%	112	3,807	-77.348%
2026-08-25	1.9000	1.9000	1.6300	1.7000	-10.526%	81	3,781	-75.882%
2026-08-24	1.6200	2.0300	1.5500	1.9000	+15.854%	92	3,766	-78.421%
2026-08-21	2.1800	2.2700	1.5600	1.6400	-37.165%	185	3,746	-75.000%
2026-08-20	2.4500	2.8700	2.4500	2.6100	+17.568%	533	3,742	-84.291%
2026-08-19	2.7600	2.8900	2.1500	2.2200	-27.213%	985	3,551	-81.532%
2026-08-18	3.3500	3.3500	2.8300	3.0500	+11.314%	48	3,975	-86.557%
2026-08-17	2.7000	2.8100	2.3900	2.7400	+2.622%	118	3,982	-85.036%
2026-08-14	2.5000	3.1300	2.3500	2.6700	-8.874%	306	3,972	-84.644%
2026-08-13	3.6300	3.6500	2.7500	2.9300	-27.475%	150	3,934	-86.007%
2026-08-12	3.5500	4.5000	3.5500	4.0400	+4.393%	233	3,929	-89.851%
2026-08-11	4.2000	4.2000	3.7200	3.8700	-15.870%	43	3,903	-89.406%
2026-08-10	5.1700	5.1700	4.4500	4.6000	-11.538%	52	3,903	-91.087%
2026-08-07	5.7500	5.8500	4.8700	5.2000	-26.136%	143	3,906	-92.115%
2026-08-06	7.8100	7.8100	6.9000	7.0400	+0.571%	34	3,854	-94.176%
2026-08-05	7.3000	7.3000	6.6500	7.0000	+2.190%	548	3,852	-94.143%
2026-08-04	7.2500	7.6900	6.5000	6.8500	-12.179%	520	3,544	-94.015%
2026-08-03	9.6500	9.8500	7.5000	7.8000	-23.977%	63	3,092	-94.744%
2026-07-31	10.2900	12.1500	9.5400	10.2600	-7.484%	226	3,069	-96.004%
2026-07-30	12.9200	12.9200	10.7500	11.0900	-23.253%	37	2,919	-96.303%
2026-07-29	12.4100	14.7200	11.9000	14.4500	+16.532%	92	2,908	-97.163%
2026-07-28	12.6000	13.8000	11.3500	12.4000	+3.506%	91	2,873	-96.694%
2026-07-27	11.5500	13.1500	11.5000	11.9800	+0.672%	567	2,859	-96.578%
2026-07-24	10.7600	13.1900	10.7600	11.9000	+30.482%	939	2,339	-96.555%
2026-07-23	5.0000	10.5800	5.0000	9.1200	+156.901%	1,055	1,800	-95.504%
2026-07-22	3.3500	3.5500	3.0200	3.5500	+1.429%	86	948	-88.451%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-9.091%	1	953	-88.286%
2026-07-20	2.5600	3.8500	2.5600	3.8500	+2.667%	16	952	-89.351%
2026-07-17	3.7500	3.7500	3.7500	3.7500	+15.031%	3	951	-89.067%
2026-07-16	3.2600	3.2600	3.2600	3.2600	+12.027%	4	948	-87.423%
2026-07-10	2.9300	2.9300	2.9100	2.9100	-24.219%	2	948	-85.911%
2026-07-08	3.7700	4.0400	3.7700	3.8400	+9.714%	102	949	-89.323%
2026-07-07	3.4500	3.5000	3.4500	3.5000	+16.667%	10	946	-88.286%
2026-07-06	3.0400	3.0400	3.0000	3.0000	-31.507%	2	945	-86.333%
2026-07-02	4.0800	4.3800	4.0800	4.3800	+53.684%	2	945	-90.639%
2026-07-01	2.8500	2.8500	2.8500	2.8500	-12.308%	5	945	-85.614%
2026-06-30	3.6900	3.6900	3.2500	3.2500	-12.634%	4	945	-87.385%
2026-06-29	4.7200	4.7200	3.7200	3.7200	-21.186%	10	944	-88.978%
2026-06-26	5.3400	5.3400	4.6900	4.7200	-16.901%	14	941	-91.314%
2026-06-25	5.6500	5.8900	5.6500	5.6800	+8.604%	192	941	-92.782%
2026-06-24	5.5400	5.5400	5.2300	5.2300	-4.562%	20	906	-92.161%
2026-06-23	5.0500	5.4800	5.0500	5.4800	+38.734%	12	904	-92.518%
2026-06-22	4.2200	4.2200	3.7500	3.9500	-8.140%	7	914	-89.620%
2026-06-18	5.3000	5.4000	4.3000	4.3000	-3.803%	9	908	-90.465%
2026-06-17	4.5800	4.5800	4.4700	4.4700	+1.591%	4	908	-90.828%
2026-06-16	4.5000	4.5000	4.4000	4.4000	-4.348%	2	908	-90.682%
2026-06-15	4.9000	4.9500	4.6000	4.6000	-25.566%	5	909	-91.087%
2026-06-12	6.1800	6.1800	6.1800	6.1800	-8.444%	1	909	-93.366%
2026-06-11	6.7500	6.7500	6.7500	6.7500	-17.683%	1	909	-93.926%
2026-06-10	6.8000	8.2000	6.8000	8.2000	+0.613%	3	908	-95.000%
2026-06-09	8.1500	8.1500	8.1500	8.1500	+39.316%	20	907	-94.969%
2026-06-08	6.3000	6.3000	5.8000	5.8500	-16.429%	36	926	-92.991%
2026-06-05	6.3500	7.0000	6.3500	7.0000	+35.922%	4	904	-94.143%
2026-06-04	5.1500	5.1500	5.1500	5.1500	+4.040%	1	902	-92.039%
2026-06-03	4.9500	4.9500	4.9500	4.9500	-3.883%	8	903	-91.717%
2026-06-02	5.3500	5.3500	5.0900	5.1500	0.000%	8	895	-92.039%
2026-06-01	5.1000	5.1500	5.1000	5.1500	+8.421%	12	889	-92.039%
2026-05-29	4.7500	4.7500	4.7500	4.7500	+1.279%	5	877	-91.368%
2026-05-28	4.6800	4.6900	4.6800	4.6900	-4.868%	4	872	-91.258%
2026-05-26	5.0000	5.0000	4.9300	4.9300	-14.261%	12	869	-91.684%
2026-05-21	5.7500	5.7500	5.7500	5.7500	-8.730%	150	875	-92.870%
2026-05-20	6.3000	6.3000	6.3000	6.3000	-5.970%	4	875	-93.492%
2026-05-19	7.2000	7.2000	6.7000	6.7000	+5.512%	16	727	-93.881%
2026-05-18	6.2800	6.3500	6.2800	6.3500	+9.483%	600	727	-93.543%
2026-05-15	5.5000	5.8000	5.5000	5.8000	+10.057%	2	727	-92.931%
2026-05-14	5.3000	5.3200	5.2600	5.2700	+0.381%	23	1,072	-92.220%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-7.895%	1	1,069	-92.190%
2026-05-08	5.5000	5.7000	5.5000	5.7000	-8.946%	2	1,069	-92.807%
2026-05-07	6.2000	6.2600	6.1000	6.2600	-6.706%	175	1,068	-93.450%
2026-05-06	6.6500	6.7100	6.6500	6.7100	-11.361%	2	969	-93.890%
2026-05-05	7.2000	7.5700	7.2000	7.5700	+3.134%	60	970	-94.584%
2026-05-04	7.4500	8.0000	7.3400	7.3400	-1.344%	144	1,014	-94.414%
2026-05-01	7.3300	7.4400	7.3000	7.4400	-9.818%	472	729	-94.489%
2026-04-30	8.2500	8.2500	8.2500	8.2500	-10.326%	1	729	-95.030%
2026-04-29	8.9900	9.2000	8.9900	9.2000	+4.545%	7	729	-95.543%
2026-04-27	10.2500	10.5000	8.8000	8.8000	-8.997%	25	725	-95.341%
2026-04-23	9.6500	10.2000	9.0000	9.6700	+8.652%	12	709	-95.760%
2026-04-22	8.9000	8.9000	8.9000	8.9000	+4.094%	1	704	-95.393%
2026-04-21	8.5500	8.5500	8.5500	8.5500	+4.908%	1	704	-95.205%
2026-04-17	8.1000	8.2000	8.1000	8.1500	-19.704%	21	704	-94.969%
2026-04-16	10.1500	10.1500	10.1500	10.1500	-15.417%	4	721	-95.961%
2026-04-14	11.8300	12.0000	11.8300	12.0000	-22.581%	3	717	-96.583%
2026-04-10	15.8500	16.1000	15.5000	15.5000	-5.199%	84	715	-97.355%
2026-04-09	17.2000	17.2000	16.1500	16.3500	-6.034%	514	696	-97.492%
2026-04-08	15.0000	17.4000	14.9000	17.4000	-4.918%	8	283	-97.644%
2026-04-07	19.0000	19.4000	18.3000	18.3000	+11.246%	5	283	-97.760%
2026-04-06	15.6800	16.7500	15.6800	16.4500	+1.858%	9	278	-97.508%
2026-04-02	14.9100	16.2000	14.5000	16.1500	+26.567%	19	268	-97.461%
2026-04-01	13.2000	13.2000	12.7600	12.7600	-7.065%	5	268	-96.787%
2026-03-31	13.7300	13.7300	13.7300	13.7300	-17.538%	1	265	-97.014%
2026-03-27	16.4900	16.6500	15.5500	16.6500	+29.070%	251	264	-97.538%
2026-03-25	12.9000	12.9000	12.9000	12.9000	-4.444%	1	24	-96.822%
2026-03-23	12.7200	13.5000	12.6000	13.5000	0.000%	26	23	-96.963%