Dark

TSLA20261016P280
TSLA Oct 16 2026 280.00 Put (TSLA261016P00280000)
option OPRA

EOD

Sep 22, 2026

0.3900-15.217%(-0.0700)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3900	0.4500	0.3800	0.3900	-15.217%	92	7,204	0.000%
2026-09-21	0.5200	0.5400	0.4500	0.4600	-31.343%	52	7,251	-15.217%
2026-09-18	0.7300	0.7500	0.6400	0.6700	-10.667%	147	7,274	-41.791%
2026-09-17	0.8400	0.8800	0.7200	0.7500	-26.471%	89	7,212	-48.000%
2026-09-16	1.0000	1.0500	0.9200	1.0200	-11.304%	48	7,205	-61.765%
2026-09-15	0.9500	1.1500	0.8900	1.1500	+16.162%	513	7,217	-66.087%
2026-09-14	1.0100	1.0500	0.8900	0.9900	+11.236%	190	7,093	-60.606%
2026-09-11	1.0300	1.0300	0.8600	0.8900	-13.592%	52	7,174	-56.180%
2026-09-10	0.9700	1.0600	0.8800	1.0300	+6.186%	13,756	16,596	-62.136%
2026-09-09	0.9500	0.9900	0.8900	0.9700	0.000%	75	16,588	-59.794%
2026-09-08	1.0000	1.0500	0.8800	0.9700	-19.167%	165	16,623	-59.794%
2026-09-04	1.1500	1.3600	1.0200	1.2000	+22.449%	385	16,656	-67.500%
2026-09-03	1.0700	1.1000	0.9100	0.9800	-30.000%	277	16,678	-60.204%
2026-09-02	1.3000	1.7000	1.3000	1.4000	-4.762%	178	16,738	-72.143%
2026-09-01	1.3400	1.5600	1.2600	1.4700	+26.724%	280	16,678	-73.469%
2026-08-31	1.7500	1.7500	1.1300	1.1600	-31.765%	647	16,579	-66.379%
2026-08-28	1.5000	1.9500	1.4800	1.7000	+1.190%	114	16,523	-77.059%
2026-08-27	1.9800	2.0000	1.6800	1.6800	-25.000%	130	16,523	-76.786%
2026-08-26	2.5100	2.6000	2.1200	2.2400	+2.752%	410	16,535	-82.589%
2026-08-25	2.3600	2.3600	1.8900	2.1800	-6.034%	123	16,543	-82.110%
2026-08-24	2.0900	2.4300	1.8600	2.3200	+22.751%	409	16,526	-83.190%
2026-08-21	2.7500	2.7500	1.8300	1.8900	-39.032%	380	16,288	-79.365%
2026-08-20	3.0500	3.4600	2.7700	3.1000	+22.530%	939	16,375	-87.419%
2026-08-19	3.6000	3.6000	2.5300	2.5300	-30.303%	4,759	16,267	-84.585%
2026-08-18	3.7500	3.9000	3.2500	3.6300	+8.683%	89	11,781	-89.256%
2026-08-17	3.4100	3.5000	2.9500	3.3400	+4.375%	264	11,770	-88.323%
2026-08-14	3.2000	3.8500	2.7100	3.2000	-6.433%	1,195	11,769	-87.813%
2026-08-13	4.4700	4.5500	3.2500	3.4200	-29.485%	342	10,779	-88.596%
2026-08-12	4.6000	5.3800	4.6000	4.8500	+6.593%	159	10,748	-91.959%
2026-08-11	4.9800	4.9800	4.3700	4.5500	-14.953%	7,906	10,620	-91.429%
2026-08-10	6.0500	6.0500	5.2500	5.3500	-10.982%	46	2,976	-92.710%
2026-08-07	6.9900	7.1300	5.7000	6.0100	-30.520%	92	2,974	-93.511%
2026-08-06	8.2500	8.6500	7.8500	8.6500	+6.135%	112	2,978	-95.491%
2026-08-05	8.0800	8.2500	7.8400	8.1500	+3.165%	93	2,926	-95.215%
2026-08-04	8.5000	8.9600	7.5000	7.9000	-11.732%	129	2,878	-95.063%
2026-08-03	11.8000	11.8000	8.7500	8.9500	-23.044%	693	2,884	-95.642%
2026-07-31	12.5000	13.8000	11.1300	11.6300	-5.830%	433	3,088	-96.647%
2026-07-30	16.0000	16.0000	12.0700	12.3500	-25.378%	191	2,860	-96.842%
2026-07-29	13.7400	16.6100	13.5000	16.5500	+19.928%	240	2,768	-97.644%
2026-07-28	14.8900	15.8300	13.3800	13.8000	+1.322%	342	2,660	-97.174%
2026-07-27	12.7800	14.8500	11.8500	13.6200	+1.642%	137	2,482	-97.137%
2026-07-24	11.0000	15.0500	11.0000	13.4000	+11.667%	207	2,431	-97.090%
2026-07-23	7.2500	12.0000	7.2500	12.0000	+200.000%	1,451	2,410	-96.750%
2026-07-22	3.8000	4.0000	3.4400	4.0000	+2.564%	92	1,838	-90.250%
2026-07-21	4.2000	4.2000	3.7700	3.9000	-15.217%	9	1,846	-90.000%
2026-07-20	3.9000	4.6000	3.9000	4.6000	+9.524%	34	1,850	-91.522%
2026-07-17	4.4500	4.4500	4.0500	4.2000	+14.754%	119	1,819	-90.714%
2026-07-16	3.9000	4.0000	3.6600	3.6600	+14.375%	5	1,817	-89.344%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-7.246%	4	1,818	-87.813%
2026-07-14	3.6000	3.6000	3.4500	3.4500	-8.000%	4	1,817	-88.696%
2026-07-13	3.9500	3.9500	3.7500	3.7500	+7.143%	3	1,818	-89.600%
2026-07-10	3.2500	3.5000	3.2500	3.5000	-1.408%	12	1,818	-88.857%
2026-07-09	4.0000	4.3500	3.5500	3.5500	-16.471%	15	1,828	-89.014%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+8.974%	1	1,825	-90.824%
2026-07-07	3.6000	3.9000	3.6000	3.9000	+18.182%	7	1,825	-90.000%
2026-07-06	4.3000	4.3000	3.3000	3.3000	-31.535%	4	1,829	-88.182%
2026-07-02	3.0500	4.8900	3.0500	4.8200	+48.308%	30	1,837	-91.909%
2026-07-01	3.4400	3.5800	3.2500	3.2500	-7.143%	21	1,837	-88.000%
2026-06-30	3.5000	3.5000	3.5000	3.5000	-14.634%	1	1,847	-88.857%
2026-06-29	4.7900	5.0500	4.1000	4.1000	-21.305%	13	1,846	-90.488%
2026-06-26	5.7000	5.7000	5.1900	5.2100	-19.599%	181	1,849	-92.514%
2026-06-25	6.3500	6.4800	6.3500	6.4800	-1.069%	2	1,860	-93.981%
2026-06-24	5.8000	6.5500	5.7500	6.5500	+8.444%	21	1,859	-94.046%
2026-06-23	5.4300	6.1600	5.4300	6.0400	+43.128%	10	1,850	-93.543%
2026-06-22	4.7000	4.7000	4.1100	4.2200	-18.846%	20	1,849	-90.758%
2026-06-18	5.7500	6.1000	5.2000	5.2000	-2.804%	141	1,834	-92.500%
2026-06-17	5.0000	5.3500	4.9500	5.3500	+9.184%	9	1,834	-92.710%
2026-06-16	5.5600	5.5600	4.9000	4.9000	-5.769%	3	1,834	-92.041%
2026-06-15	5.5800	5.5800	5.2000	5.2000	-22.963%	8	1,827	-92.500%
2026-06-12	7.6000	8.0000	6.7500	6.7500	-18.675%	6	1,827	-94.222%
2026-06-11	8.4900	8.4900	8.3000	8.3000	-6.321%	2	1,827	-95.301%
2026-06-10	8.4500	8.9500	8.4500	8.8600	+0.796%	68	1,828	-95.598%
2026-06-09	6.4000	8.7900	6.4000	8.7900	+39.524%	19	1,780	-95.563%
2026-06-08	7.0000	7.0500	6.3000	6.3000	-18.710%	4	1,778	-93.810%
2026-06-05	6.1800	7.7500	6.1800	7.7500	+42.202%	20	1,776	-94.968%
2026-06-04	5.4500	5.4500	5.4500	5.4500	+1.869%	1	1,767	-92.844%
2026-06-03	5.4000	5.4000	5.3500	5.3500	-3.255%	19	1,768	-92.710%
2026-06-02	5.5300	5.5300	5.5300	5.5300	-2.124%	1	1,760	-92.948%
2026-06-01	5.5800	5.6500	5.5800	5.6500	+11.881%	3	1,759	-93.097%
2026-05-28	5.2500	5.2500	5.0500	5.0500	-4.717%	13	1,759	-92.277%
2026-05-27	5.2700	5.3500	5.2700	5.3000	-4.159%	7	1,759	-92.642%
2026-05-26	5.5300	5.5300	5.5300	5.5300	-2.982%	1	1,753	-92.948%
2026-05-22	6.2500	6.2500	5.7000	5.7000	-10.938%	4	1,753	-93.158%
2026-05-21	6.4500	6.4500	6.4000	6.4000	-6.569%	2	1,755	-93.906%
2026-05-20	6.8000	6.8500	6.8000	6.8500	-10.458%	4	1,755	-94.307%
2026-05-19	7.4200	7.9000	7.4100	7.6500	+6.993%	19	1,753	-94.902%
2026-05-18	6.7500	7.2000	6.6500	7.1500	+13.492%	1,308	1,753	-94.545%
2026-05-15	5.9500	6.3000	5.9500	6.3000	+8.808%	4	1,753	-93.810%
2026-05-14	5.7000	5.8300	5.6700	5.7900	+1.937%	23	2,350	-93.264%
2026-05-13	6.3500	6.3500	5.6800	5.6800	-15.224%	10	2,347	-93.134%
2026-05-12	5.6500	6.7000	5.6500	6.7000	+16.118%	905	2,347	-94.179%
2026-05-11	6.5000	6.5100	5.7700	5.7700	-6.179%	10	2,347	-93.241%
2026-05-08	6.1500	6.1500	6.1500	6.1500	-12.143%	201	2,723	-93.659%
2026-05-07	6.7500	7.2000	6.7500	7.0000	-7.895%	89	2,524	-94.429%
2026-05-06	7.3000	7.6000	7.3000	7.6000	-7.317%	4	2,594	-94.868%
2026-05-05	7.5000	8.2100	7.2800	8.2000	-3.869%	308	2,591	-95.244%
2026-05-04	8.1700	8.5300	8.1000	8.5300	+7.975%	3	2,292	-95.428%
2026-05-01	8.7000	9.2000	7.9000	7.9000	-11.236%	929	1,392	-95.063%
2026-04-30	8.9000	8.9000	8.9000	8.9000	-7.292%	1	1,392	-95.618%
2026-04-29	9.6300	10.0000	9.6000	9.6000	+1.587%	26	1,392	-95.938%
2026-04-28	9.4500	9.4500	9.4500	9.4500	-1.563%	1	1,377	-95.873%
2026-04-27	11.1500	11.1500	9.5500	9.6000	-4.096%	3	1,378	-95.938%
2026-04-24	10.2000	10.3000	10.0000	10.0100	-6.009%	32	1,378	-96.104%
2026-04-23	12.0600	12.0600	9.6000	10.6500	+11.053%	54	1,373	-96.338%
2026-04-22	9.5900	9.7500	9.5900	9.5900	+1.481%	8	1,340	-95.933%
2026-04-21	9.4500	9.4500	9.4500	9.4500	+0.532%	1	1,338	-95.873%
2026-04-20	9.5800	9.7500	9.4000	9.4000	+5.028%	15	1,339	-95.851%
2026-04-17	8.9500	8.9500	8.9500	8.9500	-15.883%	7	1,334	-95.642%
2026-04-16	10.9500	10.9500	10.6400	10.6400	+1.916%	4	1,327	-96.335%
2026-04-15	11.9100	12.0300	10.3000	10.4400	-21.208%	444	1,323	-96.264%
2026-04-14	13.8500	13.8500	12.8500	13.2500	-10.774%	20	1,201	-97.057%
2026-04-13	15.8000	15.8000	14.8500	14.8500	-11.607%	14	1,191	-97.374%
2026-04-10	16.8500	17.3900	16.8000	16.8000	-3.725%	33	1,188	-97.679%
2026-04-09	19.2100	19.2100	17.4500	17.4500	-9.304%	32	1,181	-97.765%
2026-04-08	15.4700	19.2500	15.4700	19.2400	-2.484%	41	1,164	-97.973%
2026-04-07	19.0000	21.1000	19.0000	19.7300	+9.611%	42	1,184	-98.023%
2026-04-06	15.9500	18.2000	15.9500	18.0000	+6.195%	1,007	1,154	-97.833%
2026-04-02	16.1000	17.5500	15.7900	16.9500	+21.505%	151	9	-97.699%
2026-04-01	14.3000	14.3000	13.3000	13.9500	-27.192%	6	9	-97.204%
2026-03-30	16.8800	19.1600	16.8800	19.1600	+5.856%	4	8	-97.965%
2026-03-27	17.3800	18.1000	17.3800	18.1000	+21.070%	3	7	-97.845%
2026-03-26	14.9500	14.9500	14.9500	14.9500	+11.567%	2	4	-97.391%
2026-03-24	13.4000	13.4000	13.4000	13.4000	-1.471%	1	2	-97.090%
2026-03-23	13.5800	13.6000	13.5800	13.6000	0.000%	2	0	-97.132%