Dark

TSLA20261016P290
TSLA Oct 16 2026 290.00 Put (TSLA261016P00290000)
option OPRA

EOD

Sep 21, 2026

0.5800-27.500%(-0.2200)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6800	0.6800	0.5700	0.5800	-27.500%	229	7,745	0.000%
2026-09-18	0.8500	1.0000	0.8000	0.8000	-15.789%	420	7,734	-27.500%
2026-09-17	1.1100	1.1200	0.9200	0.9500	-30.657%	108	7,499	-38.947%
2026-09-16	1.3900	1.5100	1.2000	1.3700	-9.868%	63	7,520	-57.664%
2026-09-15	1.2500	1.5200	1.1700	1.5200	+16.923%	153	7,488	-61.842%
2026-09-14	1.2000	1.4100	1.1900	1.3000	+7.438%	106	7,427	-55.385%
2026-09-11	1.2200	1.2900	1.1200	1.2100	-13.571%	162	7,460	-52.066%
2026-09-10	1.5800	1.5800	1.1800	1.4000	+6.061%	345	7,515	-58.571%
2026-09-09	1.2100	1.3800	1.1400	1.3200	+3.125%	70	7,528	-56.061%
2026-09-08	1.6700	1.6700	1.2100	1.2800	-24.706%	293	7,542	-54.688%
2026-09-04	1.6600	1.9900	1.4500	1.7000	+25.926%	519	7,315	-65.882%
2026-09-03	1.5000	1.6700	1.2500	1.3500	-33.168%	511	7,434	-57.037%
2026-09-02	1.9300	2.5000	1.9300	2.0200	-2.415%	119	7,418	-71.287%
2026-09-01	1.9200	2.2500	1.8200	2.0700	+29.375%	177	7,340	-71.981%
2026-08-31	2.6300	2.6300	1.6000	1.6000	-40.959%	444	7,211	-63.750%
2026-08-28	2.2900	2.8800	2.1700	2.7100	+13.866%	178	7,119	-78.598%
2026-08-27	2.9200	2.9200	2.3800	2.3800	-26.769%	127	7,119	-75.630%
2026-08-26	3.5500	3.8000	3.1000	3.2500	+3.834%	152	7,096	-82.154%
2026-08-25	3.1500	3.3000	2.6200	3.1300	-5.152%	103	7,078	-81.470%
2026-08-24	3.0000	3.5000	2.6500	3.3000	+26.437%	206	7,045	-82.424%
2026-08-21	3.7700	3.8000	2.5100	2.6100	-42.000%	215	6,997	-77.778%
2026-08-20	4.3000	4.8700	3.8500	4.5000	+21.622%	274	7,007	-87.111%
2026-08-19	4.8800	5.2300	3.6900	3.7000	-29.524%	4,110	6,952	-84.324%
2026-08-18	5.8000	5.8000	4.6300	5.2500	+14.130%	61	3,228	-88.952%
2026-08-17	4.9500	4.9500	4.3000	4.6000	+1.770%	141	3,193	-87.391%
2026-08-14	4.4500	5.4500	3.8500	4.5200	-7.755%	145	3,186	-87.168%
2026-08-13	6.7700	6.9600	4.7100	4.9000	-27.729%	158	3,215	-88.163%
2026-08-12	6.6000	7.6200	6.6000	6.7800	+4.308%	112	3,164	-91.445%
2026-08-11	7.1300	7.1300	6.1100	6.5000	-12.043%	23	3,140	-91.077%
2026-08-10	8.4000	8.4000	7.3300	7.3900	-13.059%	82	3,136	-92.152%
2026-08-07	9.5000	9.5500	7.7000	8.5000	-23.423%	90	3,147	-93.176%
2026-08-06	12.4200	12.4200	10.7000	11.1000	+2.399%	37	3,103	-94.775%
2026-08-05	11.4500	11.4500	10.2000	10.8400	+6.798%	84	3,111	-94.649%
2026-08-04	10.8200	11.3000	9.9500	10.1500	-13.174%	83	3,104	-94.286%
2026-08-03	14.2000	14.2000	11.3500	11.6900	-22.015%	85	3,105	-95.038%
2026-07-31	14.7000	18.1700	14.7000	14.9900	-4.217%	48	3,134	-96.131%
2026-07-30	17.6500	18.0400	15.6500	15.6500	-24.029%	59	3,107	-96.294%
2026-07-29	16.9000	20.6100	16.9000	20.6000	+16.714%	130	3,121	-97.184%
2026-07-28	18.4900	19.7400	16.3000	17.6500	+2.616%	64	3,088	-96.714%
2026-07-27	15.1300	18.6500	15.1300	17.2000	+4.242%	69	3,090	-96.628%
2026-07-24	14.0800	18.2000	14.0800	16.5000	+16.197%	820	3,073	-96.485%
2026-07-23	8.5500	15.1000	8.3500	14.2000	+180.079%	528	2,718	-95.915%
2026-07-22	4.7200	5.1000	4.5500	5.0700	+6.737%	37	2,479	-88.560%
2026-07-21	5.4500	5.4500	4.7500	4.7500	-19.764%	5	2,449	-87.789%
2026-07-20	4.9800	6.0200	4.9800	5.9200	+11.909%	110	2,450	-90.203%
2026-07-17	5.6000	5.6500	5.0000	5.2900	+17.035%	254	2,409	-89.036%
2026-07-16	4.7800	5.2000	4.5200	4.5200	+0.444%	4	2,301	-87.168%
2026-07-15	3.8500	4.5500	3.8500	4.5000	+3.448%	4	2,298	-87.111%
2026-07-14	4.3500	4.3500	4.3500	4.3500	-10.678%	1	2,299	-86.667%
2026-07-13	4.3000	4.9300	4.3000	4.8700	+17.349%	16	2,300	-88.090%
2026-07-10	4.0500	4.1500	4.0500	4.1500	-5.682%	3	2,299	-86.024%
2026-07-09	5.2000	5.2000	4.4000	4.4000	-16.190%	2	2,297	-86.818%
2026-07-08	5.3000	5.3000	5.2500	5.2500	+10.526%	18	2,296	-88.952%
2026-07-07	4.2000	4.7500	4.2000	4.7500	+18.750%	4	2,312	-87.789%
2026-07-06	4.0500	4.1500	4.0000	4.0000	-32.203%	15	2,312	-85.500%
2026-07-02	5.4000	5.9200	5.4000	5.9000	+56.499%	37	2,317	-90.169%
2026-07-01	4.1500	4.1500	3.7700	3.7700	-10.238%	17	2,317	-84.615%
2026-06-30	4.8200	4.8200	4.2000	4.2000	-14.634%	44	2,330	-86.190%
2026-06-29	5.9500	5.9500	4.9200	4.9200	-26.567%	18	2,366	-88.211%
2026-06-26	6.5000	6.7000	6.4300	6.7000	-13.548%	3	2,365	-91.343%
2026-06-25	8.0000	8.0000	7.5900	7.7500	-2.516%	220	2,366	-92.516%
2026-06-24	7.1200	8.2600	7.1200	7.9500	+6.711%	108	2,186	-92.704%
2026-06-23	6.6500	7.6400	6.6500	7.4500	+44.660%	40	2,170	-92.215%
2026-06-22	5.0000	5.3500	5.0000	5.1500	-16.260%	13	2,192	-88.738%
2026-06-18	7.1100	7.3000	6.1500	6.1500	+1.653%	12	2,180	-90.569%
2026-06-17	6.0700	6.1000	5.9300	6.0500	-3.200%	10	2,180	-90.413%
2026-06-16	6.0000	6.3000	5.7800	6.2500	-1.884%	8	2,180	-90.720%
2026-06-15	6.6000	6.6000	6.3700	6.3700	-20.870%	20	2,152	-90.895%
2026-06-12	9.6500	9.6500	8.0500	8.0500	-15.263%	9	2,152	-92.795%
2026-06-11	9.9500	9.9500	9.5000	9.5000	-11.628%	2	2,152	-93.895%
2026-06-10	10.4600	10.7500	10.2000	10.7500	+21.195%	7	2,152	-94.605%
2026-06-09	8.3000	9.3100	8.3000	8.8700	+19.542%	57	2,146	-93.461%
2026-06-08	7.2500	7.4500	7.2500	7.4200	-21.895%	5	2,093	-92.183%
2026-06-05	7.7500	9.6500	7.7100	9.5000	+47.287%	144	2,090	-93.895%
2026-06-04	6.3600	6.4500	6.3600	6.4500	+2.381%	3	1,969	-91.008%
2026-06-03	6.5500	6.5500	5.8600	6.3000	-3.670%	162	1,968	-90.794%
2026-06-02	6.7300	6.7300	6.5200	6.5400	-3.111%	6	1,987	-91.131%
2026-06-01	6.2500	6.8000	6.2500	6.7500	+18.214%	1,504	1,986	-91.407%
2026-05-29	5.9000	6.2000	5.5000	5.7100	-3.710%	109	2,894	-89.842%
2026-05-28	6.2000	6.2000	5.9200	5.9300	-20.933%	4	2,787	-90.219%
2026-05-21	7.5000	7.5000	7.2000	7.5000	-6.250%	7	2,787	-92.267%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-7.300%	1	2,787	-92.750%
2026-05-19	9.0700	9.4100	8.6300	8.6300	+9.241%	6	2,791	-93.279%
2026-05-18	7.9000	8.4500	7.9000	7.9000	+6.040%	35	2,791	-92.658%
2026-05-15	7.3000	7.4500	7.3000	7.4500	+16.044%	4	2,791	-92.215%
2026-05-14	6.8000	6.8000	6.4200	6.4200	-3.604%	14	2,788	-90.966%
2026-05-13	6.6600	6.6600	6.6600	6.6600	-12.941%	1	2,786	-91.291%
2026-05-12	6.6100	7.7000	6.6100	7.6500	+11.679%	752	2,786	-92.418%
2026-05-11	7.7500	7.7500	6.8500	6.8500	-5.125%	2	2,786	-91.533%
2026-05-08	6.9200	7.2500	6.9200	7.2200	-15.059%	6	3,537	-91.967%
2026-05-07	7.9000	8.5000	7.7500	8.5000	-6.077%	7	3,541	-93.176%
2026-05-06	9.3000	9.3400	8.6000	9.0500	-6.218%	33	3,542	-93.591%
2026-05-05	8.9800	9.7600	8.9700	9.6500	-5.020%	5	3,519	-93.990%
2026-05-04	9.7500	10.1600	9.7500	10.1600	+3.673%	100	3,519	-94.291%
2026-05-01	10.0200	10.0200	9.5000	9.8000	-15.517%	39	3,411	-94.082%
2026-04-29	11.8000	11.8000	11.6000	11.6000	0.000%	4	3,411	-95.000%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-0.429%	50	3,411	-95.000%
2026-04-27	13.2700	13.3000	11.6500	11.6500	-3.719%	6	3,411	-95.021%
2026-04-24	12.1000	12.1000	12.1000	12.1000	-4.348%	5	3,410	-95.207%
2026-04-23	13.2000	13.2000	11.7500	12.6500	+11.947%	25	3,410	-95.415%
2026-04-22	11.0200	11.5000	11.0200	11.3000	-6.224%	18	3,404	-94.867%
2026-04-21	11.3000	12.0500	11.3000	12.0500	+6.637%	2	3,404	-95.187%
2026-04-20	11.0800	11.7500	11.0800	11.3000	+7.619%	37	3,404	-94.867%
2026-04-17	11.6600	11.6600	10.3000	10.5000	-15.527%	21	3,411	-94.476%
2026-04-16	12.9600	12.9600	12.4300	12.4300	-0.956%	16	3,418	-95.334%
2026-04-15	15.1900	15.1900	12.5500	12.5500	-18.241%	31	3,417	-95.378%
2026-04-14	16.2200	16.2200	15.1500	15.3500	-13.764%	40	3,395	-96.221%
2026-04-13	18.7000	18.7000	17.8000	17.8000	-7.532%	7	3,401	-96.742%
2026-04-10	19.6200	20.1900	19.2500	19.2500	-5.868%	17	3,400	-96.987%
2026-04-09	22.0400	22.8000	20.0000	20.4500	-9.030%	167	3,391	-97.164%
2026-04-08	18.7000	22.7000	18.7000	22.4800	+2.182%	26	3,385	-97.420%
2026-04-07	23.3000	24.4000	22.0000	22.0000	+2.088%	463	3,379	-97.364%
2026-04-06	19.8500	22.0000	19.8500	21.5500	+10.513%	911	3,069	-97.309%
2026-04-02	18.5000	20.0500	18.5000	19.5000	+22.257%	134	2,030	-97.026%
2026-04-01	15.9500	15.9500	15.9500	15.9500	-9.887%	2	2,030	-96.364%
2026-03-31	18.9000	18.9000	17.7000	17.7000	-19.655%	6	2,029	-96.723%
2026-03-30	19.4500	22.0300	19.4500	22.0300	+6.322%	4	2,033	-97.367%
2026-03-27	19.6500	20.7200	19.6500	20.7200	+27.117%	1,506	2,031	-97.201%
2026-03-26	16.3000	16.3000	16.3000	16.3000	+4.689%	1	525	-96.442%
2026-03-24	15.8600	15.8600	15.5700	15.5700	-11.685%	523	524	-96.275%
2026-03-20	17.4900	17.6300	17.4900	17.6300	0.000%	2	0	-96.710%