Dark

TSLA20261016P285
TSLA Oct 16 2026 285.00 Put (TSLA261016P00285000)
option OPRA

EOD

Sep 22, 2026

0.4400-13.725%(-0.0700)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4800	0.5000	0.4400	0.4400	-13.725%	71	1,790	0.000%
2026-09-21	0.5800	0.5800	0.5100	0.5100	-32.000%	47	1,775	-13.725%
2026-09-18	0.8000	0.8400	0.7500	0.7500	-10.714%	85	1,793	-41.333%
2026-09-17	0.8800	1.0100	0.8200	0.8400	-30.000%	95	1,802	-47.619%
2026-09-16	1.1200	1.2700	1.0600	1.2000	-4.762%	29	1,777	-63.333%
2026-09-15	1.0900	1.3100	1.0800	1.2600	+11.504%	67	1,771	-65.079%
2026-09-14	1.1000	1.1800	1.0100	1.1300	+8.654%	184	1,769	-61.062%
2026-09-11	1.1500	1.1500	1.0100	1.0400	-11.864%	61	1,880	-57.692%
2026-09-10	1.2900	1.2900	1.0100	1.1800	+10.280%	401	1,952	-62.712%
2026-09-09	1.0200	1.1000	1.0100	1.0700	-5.310%	11	1,947	-58.879%
2026-09-08	1.1500	1.2700	1.0400	1.1300	-19.858%	113	1,961	-61.062%
2026-09-04	1.5700	1.6300	1.2200	1.4100	+23.684%	284	2,086	-68.794%
2026-09-03	1.3800	1.3800	1.0900	1.1400	-32.143%	323	2,077	-61.404%
2026-09-02	1.9000	2.0200	1.6800	1.6800	-4.000%	61	2,073	-73.810%
2026-09-01	1.6400	1.8100	1.5200	1.7500	+30.597%	24	2,068	-74.857%
2026-08-31	1.6700	1.7000	1.3300	1.3400	-38.813%	174	2,011	-67.164%
2026-08-28	1.8000	2.3500	1.8000	2.1900	+11.168%	101	1,981	-79.909%
2026-08-27	2.6000	2.6100	1.9200	1.9700	-26.766%	56	1,981	-77.665%
2026-08-26	3.1500	3.1500	2.6000	2.6900	+5.078%	32	1,972	-83.643%
2026-08-25	2.6700	2.6800	2.2100	2.5600	-8.571%	97	1,962	-82.813%
2026-08-24	2.5000	2.8600	2.1900	2.8000	+23.894%	254	1,904	-84.286%
2026-08-21	3.1700	3.1900	2.1800	2.2600	-38.919%	216	1,873	-80.531%
2026-08-20	3.3500	4.1500	3.3500	3.7000	+14.551%	256	1,857	-88.108%
2026-08-19	3.5800	3.5800	3.1500	3.2300	-25.747%	114	1,831	-86.378%
2026-08-18	4.5600	4.5600	4.0600	4.3500	+12.987%	85	1,830	-89.885%
2026-08-17	4.0300	4.0300	3.5500	3.8500	+1.316%	177	1,841	-88.571%
2026-08-14	3.8000	4.4900	3.3000	3.8000	-7.090%	70	1,838	-88.421%
2026-08-13	5.2000	5.2000	4.0000	4.0900	-27.993%	65	1,813	-89.242%
2026-08-12	5.0000	6.3200	5.0000	5.6800	+1.429%	86	1,794	-92.254%
2026-08-11	6.0500	6.0500	5.2500	5.6000	-11.111%	76	1,790	-92.143%
2026-08-10	7.1000	7.1000	6.3000	6.3000	-14.865%	26	1,786	-93.016%
2026-08-07	8.4000	8.4000	6.7000	7.4000	-23.711%	31	1,772	-94.054%
2026-08-06	10.4000	10.4000	9.2500	9.7000	+3.743%	20	1,773	-95.464%
2026-08-05	9.4900	9.6000	9.0500	9.3500	+5.056%	167	1,772	-95.294%
2026-08-04	9.5900	10.1000	8.6500	8.9000	-13.171%	248	1,623	-95.056%
2026-08-03	11.9000	11.9000	10.0000	10.2500	-22.231%	33	1,567	-95.707%
2026-07-31	13.3200	15.8000	12.7200	13.1800	-11.246%	134	1,572	-96.662%
2026-07-30	15.0900	16.0000	14.7500	14.8500	-19.512%	22	1,525	-97.037%
2026-07-29	16.0000	18.4500	15.1000	18.4500	+16.772%	53	1,516	-97.615%
2026-07-28	16.2000	17.5500	15.2000	15.8000	+2.597%	161	1,537	-97.215%
2026-07-27	14.8500	16.8700	14.8500	15.4000	+2.667%	59	1,492	-97.143%
2026-07-24	11.9700	16.5500	11.9700	15.0000	+19.617%	235	1,485	-97.067%
2026-07-23	7.5500	13.5500	7.5500	12.5400	+197.156%	224	1,417	-96.491%
2026-07-22	4.0500	4.2500	4.0500	4.2200	-1.860%	3	1,257	-89.573%
2026-07-21	4.8000	4.8000	4.1500	4.3000	-18.251%	6	1,256	-89.767%
2026-07-20	5.0600	5.2600	5.0600	5.2600	+13.118%	4	1,257	-91.635%
2026-07-17	4.6000	4.7500	4.5000	4.6500	+12.591%	93	1,255	-90.538%
2026-07-16	4.0600	4.2000	4.0600	4.1300	+1.975%	4	1,246	-89.346%
2026-07-15	4.0000	4.0700	4.0000	4.0500	0.000%	4	1,244	-89.136%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+13.445%	1	1,243	-89.136%
2026-07-10	3.7000	3.7000	3.5700	3.5700	-16.977%	2	1,242	-87.675%
2026-07-07	4.3000	4.3000	4.3000	4.3000	+17.808%	4	1,243	-89.767%
2026-07-06	4.2900	4.2900	3.6500	3.6500	-32.407%	4	1,243	-87.945%
2026-07-02	3.8000	5.4000	3.8000	5.4000	+39.175%	5	1,242	-91.852%
2026-06-30	4.0000	4.0000	3.8800	3.8800	-15.098%	2	1,242	-88.660%
2026-06-29	5.3500	5.3500	4.5700	4.5700	-28.031%	2	1,243	-90.372%
2026-06-26	5.8200	6.3500	5.7200	6.3500	-11.313%	170	1,243	-93.071%
2026-06-24	6.6300	7.1600	6.3500	7.1600	+7.186%	50	1,249	-93.855%
2026-06-23	6.5000	6.6800	6.2300	6.6800	+41.525%	585	1,246	-93.413%
2026-06-22	4.9900	4.9900	4.5600	4.7200	-16.460%	3	714	-90.678%
2026-06-18	6.5200	6.6000	5.6000	5.6500	+11.881%	26	711	-92.212%
2026-06-17	5.5000	5.5200	5.0500	5.0500	-7.339%	7	711	-91.287%
2026-06-16	5.4500	5.4500	5.4500	5.4500	-2.679%	1	711	-91.927%
2026-06-15	6.0500	6.0500	5.6000	5.6000	-21.897%	17	695	-92.143%
2026-06-12	7.5500	7.5500	7.1500	7.1700	-18.983%	6	695	-93.863%
2026-06-11	8.8400	8.8500	8.8400	8.8500	-9.231%	140	695	-95.028%
2026-06-10	8.7100	9.7500	8.7100	9.7500	+19.632%	8	695	-95.487%
2026-06-09	8.2000	8.4700	8.1500	8.1500	+38.136%	12	687	-94.601%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+1.375%	1	686	-92.542%
2026-06-03	5.8300	5.8700	5.4700	5.8200	-8.202%	34	686	-92.440%
2026-06-02	6.3400	6.3400	6.3400	6.3400	+7.458%	1	670	-93.060%
2026-06-01	5.9000	5.9000	5.9000	5.9000	+4.425%	1	669	-92.542%
2026-05-29	5.6500	5.6500	5.6500	5.6500	-0.877%	2	669	-92.212%
2026-05-27	5.7500	5.7500	5.7000	5.7000	-17.986%	4	667	-92.281%
2026-05-21	6.9500	6.9500	6.9500	6.9500	-5.442%	2	669	-93.669%
2026-05-20	7.3500	7.3500	7.3500	7.3500	-8.125%	1	669	-94.014%
2026-05-19	8.8100	8.8100	8.0000	8.0000	+8.844%	59	668	-94.500%
2026-05-18	7.5500	7.5500	7.3500	7.3500	+6.522%	9	668	-94.014%
2026-05-15	6.7000	6.9000	6.7000	6.9000	+15.000%	3	668	-93.623%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-2.755%	1	621	-92.667%
2026-05-13	6.8500	6.8500	6.1700	6.1700	-10.580%	10	621	-92.869%
2026-05-12	6.9000	6.9000	6.9000	6.9000	+12.195%	30	621	-93.623%
2026-05-11	6.2500	6.2500	6.1500	6.1500	-9.559%	5	621	-92.846%
2026-05-08	6.8000	6.8000	6.8000	6.8000	-8.725%	2	622	-93.529%
2026-05-07	7.3200	7.5000	7.3000	7.4500	-6.289%	234	624	-94.094%
2026-05-06	7.9500	8.0500	7.9000	7.9500	-12.252%	31	481	-94.465%
2026-05-05	8.6100	9.0600	8.6100	9.0600	+0.110%	60	478	-95.143%
2026-05-04	8.9000	9.3500	8.9000	9.0500	-0.549%	131	497	-95.138%
2026-05-01	9.2700	9.2700	8.7800	9.1000	-6.186%	75	506	-95.165%
2026-04-30	10.4400	10.4400	9.6900	9.7000	-11.009%	4	506	-95.464%
2026-04-29	10.5500	10.9000	10.5500	10.9000	+1.869%	5	504	-95.963%
2026-04-28	10.6600	10.7000	10.6600	10.7000	-0.926%	3	504	-95.888%
2026-04-27	10.8000	10.8000	10.8000	10.8000	-2.262%	2	502	-95.926%
2026-04-24	11.1000	11.3000	10.7500	11.0500	-3.913%	9	500	-96.018%
2026-04-23	11.5000	12.5000	10.8500	11.5000	+10.259%	11	500	-96.174%
2026-04-22	10.3000	10.8000	10.3000	10.4300	-2.523%	7	496	-95.781%
2026-04-21	10.4000	10.7000	10.4000	10.7000	+2.885%	2	487	-95.888%
2026-04-20	10.2500	10.4000	10.2500	10.4000	+6.667%	31	487	-95.769%
2026-04-17	9.6500	9.8000	9.6500	9.7500	-17.998%	8	457	-95.487%
2026-04-16	11.8900	11.8900	11.8900	11.8900	+1.624%	1	457	-96.299%
2026-04-15	12.9200	12.9200	11.5000	11.7000	-16.726%	8	456	-96.239%
2026-04-14	14.9000	14.9000	14.0500	14.0500	-14.848%	2	457	-96.868%
2026-04-13	16.0800	16.9000	16.0800	16.5000	-11.338%	26	459	-97.333%
2026-04-10	18.6100	18.6100	18.6100	18.6100	-3.174%	1	445	-97.636%
2026-04-09	19.1500	19.2200	19.1500	19.2200	-7.060%	2	444	-97.711%
2026-04-08	21.0000	21.0000	20.6800	20.6800	-1.524%	3	444	-97.872%
2026-04-07	21.9100	21.9100	21.0000	21.0000	+3.194%	4	444	-97.905%
2026-04-06	18.8600	20.3500	18.8600	20.3500	+12.121%	20	446	-97.838%
2026-04-02	18.7200	18.8000	18.1500	18.1500	+21.000%	139	307	-97.576%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-6.832%	2	307	-97.067%
2026-03-31	17.7500	17.7500	16.1000	16.1000	-11.587%	54	307	-97.267%
2026-03-30	18.6500	18.6500	18.1500	18.2100	-6.854%	20	253	-97.584%
2026-03-27	18.6000	19.5500	18.0100	19.5500	+11.269%	235	234	-97.749%
2026-03-20	17.5700	17.5700	17.5700	17.5700	0.000%	1	1	-97.496%