Dark

TSLA20261016P295
TSLA Oct 16 2026 295.00 Put (TSLA261016P00295000)
option OPRA

EOD

Sep 21, 2026

0.6700-29.474%(-0.2800)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7500	0.8900	0.6500	0.6700	-29.474%	169	4,190	0.000%
2026-09-18	1.0000	1.2400	0.9500	0.9500	-13.636%	272	4,212	-29.474%
2026-09-17	1.2300	1.3400	1.0800	1.1000	-30.380%	327	4,100	-39.091%
2026-09-16	1.5800	1.8000	1.4100	1.5800	-7.602%	118	4,123	-57.595%
2026-09-15	1.4900	1.8300	1.3600	1.7100	+12.500%	273	4,055	-60.819%
2026-09-14	1.4000	1.6000	1.3400	1.5200	+15.152%	121	4,085	-55.921%
2026-09-11	1.3800	1.4900	1.3200	1.3200	-19.018%	187	4,048	-49.242%
2026-09-10	1.8000	1.8000	1.3800	1.6300	+5.844%	117	4,124	-58.896%
2026-09-09	1.4600	1.5600	1.3200	1.5400	+0.654%	86	4,156	-56.494%
2026-09-08	1.6900	1.7600	1.4300	1.5300	-26.794%	151	4,216	-56.209%
2026-09-04	2.0700	2.4200	1.7600	2.0900	+33.121%	716	4,151	-67.943%
2026-09-03	1.8900	1.8900	1.4500	1.5700	-34.583%	627	3,982	-57.325%
2026-09-02	2.4200	3.0000	2.4000	2.4000	-0.826%	491	3,982	-72.083%
2026-09-01	2.4700	2.7000	2.1300	2.4200	+27.368%	625	3,773	-72.314%
2026-08-31	3.0600	3.0600	1.9000	1.9000	-38.111%	452	3,870	-64.737%
2026-08-28	2.8600	3.4500	2.6000	3.0700	+9.643%	161	3,832	-78.176%
2026-08-27	3.2200	3.4500	2.8000	2.8000	-27.273%	294	3,832	-76.071%
2026-08-26	4.2500	4.3000	3.8000	3.8500	+2.667%	73	3,807	-82.597%
2026-08-25	3.9000	3.9000	3.2100	3.7500	-5.063%	88	3,793	-82.133%
2026-08-24	3.6000	4.1000	3.1500	3.9500	+27.419%	127	3,794	-83.038%
2026-08-21	4.4800	4.4800	3.0000	3.1000	-41.620%	218	3,769	-78.387%
2026-08-20	5.0300	5.8000	4.8200	5.3100	+22.350%	246	3,777	-87.382%
2026-08-19	6.2000	6.2000	4.3400	4.3400	-31.111%	132	3,715	-84.562%
2026-08-18	6.0000	6.3000	5.7000	6.3000	+10.333%	142	3,639	-89.365%
2026-08-17	5.5000	5.8000	5.0000	5.7100	+5.937%	128	3,642	-88.266%
2026-08-14	5.3000	6.3000	4.6500	5.3900	-6.586%	54	3,652	-87.570%
2026-08-13	8.0300	8.1900	5.5000	5.7700	-28.055%	223	3,654	-88.388%
2026-08-12	8.2500	9.0000	8.0200	8.0200	+5.526%	114	3,553	-91.646%
2026-08-11	7.9500	8.5500	7.2500	7.6000	-13.143%	158	3,476	-91.184%
2026-08-10	9.7000	9.8200	8.5000	8.7500	-9.514%	30	3,394	-92.343%
2026-08-07	10.2100	11.1600	9.1500	9.6700	-25.155%	325	3,379	-93.071%
2026-08-06	14.1300	14.1300	12.3500	12.9200	+5.041%	168	3,622	-94.814%
2026-08-05	12.0000	12.6000	11.8000	12.3000	+5.943%	34	3,598	-94.553%
2026-08-04	12.3500	13.5800	11.3400	11.6100	-12.707%	24	3,581	-94.229%
2026-08-03	16.8000	16.8000	12.8200	13.3000	-21.255%	69	3,572	-94.962%
2026-07-31	16.5000	20.2200	16.0500	16.8900	-3.870%	299	3,607	-96.033%
2026-07-30	21.2500	21.2500	17.5700	17.5700	-24.136%	67	3,460	-96.187%
2026-07-29	19.1000	23.2000	19.0500	23.1600	+19.381%	178	3,409	-97.107%
2026-07-28	21.3400	22.1500	18.4500	19.4000	+1.042%	107	3,416	-96.546%
2026-07-27	18.0500	20.3500	18.0500	19.2000	-3.275%	207	3,411	-96.510%
2026-07-24	16.9400	20.1800	16.9300	19.8500	+25.553%	135	3,337	-96.625%
2026-07-23	9.8300	16.2200	9.8300	15.8100	+172.586%	140	3,345	-95.762%
2026-07-22	5.4000	5.8000	5.3000	5.8000	+5.455%	27	3,299	-88.448%
2026-07-21	6.1000	6.1800	5.4000	5.5000	-19.118%	167	3,282	-87.818%
2026-07-20	6.4500	6.8000	6.4100	6.8000	+14.286%	41	3,324	-90.147%
2026-07-17	6.0000	6.2000	5.6000	5.9500	+14.423%	188	3,314	-88.739%
2026-07-16	5.4000	5.4000	5.2000	5.2000	+2.970%	3	3,319	-87.115%
2026-07-15	4.3500	5.2000	4.3100	5.0500	+2.020%	1,195	3,319	-86.733%
2026-07-14	5.0500	5.0500	4.9500	4.9500	-11.607%	5	3,380	-86.465%
2026-07-13	5.3900	5.6200	5.3900	5.6000	+23.077%	225	3,383	-88.036%
2026-07-10	4.4000	4.5500	4.4000	4.5500	-7.143%	46	3,389	-85.275%
2026-07-09	5.1000	5.1000	4.9000	4.9000	-16.239%	4	3,433	-86.327%
2026-07-08	5.8500	5.8500	5.8500	5.8500	+10.377%	1	3,433	-88.547%
2026-07-07	5.0500	5.4000	5.0500	5.3000	+19.101%	306	3,433	-87.358%
2026-07-06	5.0000	5.0000	4.4500	4.4500	-34.462%	5	3,140	-84.944%
2026-07-02	6.4000	6.7900	6.4000	6.7900	+64.806%	45	3,102	-90.133%
2026-07-01	4.0500	4.2200	4.0500	4.1200	-10.435%	8	3,102	-83.738%
2026-06-30	5.3000	5.3000	4.6000	4.6000	-16.364%	4	3,098	-85.435%
2026-06-29	5.9700	5.9700	5.5000	5.5000	-27.632%	7	3,097	-87.818%
2026-06-26	7.0500	7.6000	7.0000	7.6000	-11.935%	707	3,099	-91.184%
2026-06-25	8.7500	8.7500	8.5500	8.6300	+5.244%	482	2,403	-92.236%
2026-06-24	8.1000	8.2000	7.9300	8.2000	+1.360%	50	2,033	-91.829%
2026-06-23	7.4000	8.0900	7.4000	8.0900	+36.887%	18	2,030	-91.718%
2026-06-22	5.9100	5.9100	5.9100	5.9100	-26.584%	2	2,022	-88.663%
2026-06-18	7.9500	8.0500	7.9500	8.0500	+20.149%	2	2,007	-91.677%
2026-06-17	6.6000	6.7000	6.1800	6.7000	+5.512%	32	2,007	-90.000%
2026-06-16	7.0000	7.0000	6.3500	6.3500	-4.511%	4	2,007	-89.449%
2026-06-15	7.2700	7.2700	6.6500	6.6500	-22.222%	25	1,987	-89.925%
2026-06-12	9.5800	10.3000	8.5500	8.5500	-12.755%	48	1,987	-92.164%
2026-06-11	10.9700	10.9700	9.8000	9.8000	-15.880%	2	1,987	-93.163%
2026-06-10	10.0500	11.6500	10.0500	11.6500	+19.487%	3	1,986	-94.249%
2026-06-09	8.2500	9.7500	8.2500	9.7500	+21.875%	8	1,985	-93.128%
2026-06-05	6.6700	8.0000	6.6700	8.0000	+14.286%	9	1,983	-91.625%
2026-06-04	7.0500	7.0500	7.0000	7.0000	+2.190%	2	1,976	-90.429%
2026-06-03	6.8700	6.9300	6.4700	6.8500	-2.560%	29	1,977	-90.219%
2026-06-02	7.6200	7.6200	7.0300	7.0300	+1.590%	3	1,974	-90.469%
2026-06-01	6.6800	6.9200	6.6800	6.9200	+12.520%	5	1,974	-90.318%
2026-05-29	6.6300	6.6300	6.1100	6.1500	-2.226%	4	1,974	-89.106%
2026-05-28	6.3200	6.3200	6.2900	6.2900	-6.399%	20	1,974	-89.348%
2026-05-27	6.7200	6.7200	6.7200	6.7200	-5.352%	2	1,974	-90.030%
2026-05-26	7.0400	7.1000	7.0400	7.1000	-1.389%	2	1,974	-90.563%
2026-05-22	7.2000	7.2000	7.2000	7.2000	-11.656%	1	1,974	-90.694%
2026-05-21	8.1000	8.1500	7.9000	8.1500	-5.780%	152	1,975	-91.779%
2026-05-20	8.7800	8.7800	8.5200	8.6500	-13.930%	28	1,975	-92.254%
2026-05-19	9.1000	10.0500	9.1000	10.0500	+13.176%	46	1,975	-93.333%
2026-05-18	8.8000	9.2000	8.7500	8.8800	+11.698%	3,811	1,975	-92.455%
2026-05-15	8.2000	8.2000	7.7000	7.9500	+1.923%	27	1,975	-91.572%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-5.455%	1	4,422	-91.410%
2026-05-12	8.5500	8.5500	8.2500	8.2500	+14.743%	4	4,422	-91.879%
2026-05-11	8.3000	8.4100	7.1900	7.1900	-9.217%	520	4,422	-90.682%
2026-05-08	7.9200	7.9200	7.9200	7.9200	-11.011%	1	3,919	-91.540%
2026-05-07	8.7500	8.9000	8.7500	8.9000	-9.645%	102	3,919	-92.472%
2026-05-06	10.1500	10.1500	9.5000	9.8500	-5.742%	5	3,819	-93.198%
2026-05-05	9.7000	10.4500	9.7000	10.4500	-0.476%	13	3,817	-93.589%
2026-05-04	10.5400	11.4500	10.5000	10.5000	+1.843%	34	3,819	-93.619%
2026-05-01	10.7500	10.7500	10.3000	10.3100	-18.175%	206	3,600	-93.501%
2026-04-29	12.6000	12.6000	12.6000	12.6000	+1.205%	4	3,600	-94.683%
2026-04-27	14.8000	14.8000	12.4500	12.4500	-3.488%	107	3,596	-94.618%
2026-04-24	13.1500	13.2500	12.9000	12.9000	-5.839%	8	3,496	-94.806%
2026-04-23	13.4500	14.8000	12.7500	13.7000	+10.484%	49	3,490	-95.109%
2026-04-22	12.2000	12.5000	12.0000	12.4000	+0.813%	27	3,477	-94.597%
2026-04-20	12.1000	12.3000	12.1000	12.3000	+8.370%	2	3,472	-94.553%
2026-04-17	11.0000	11.5500	11.0000	11.3500	-18.051%	87	3,473	-94.097%
2026-04-16	13.4500	13.8500	13.4500	13.8500	+2.593%	327	3,391	-95.162%
2026-04-15	15.9300	15.9300	13.1000	13.5000	-18.675%	3,021	3,091	-95.037%
2026-04-14	16.9700	16.9700	16.6000	16.6000	-14.300%	7	106	-95.964%
2026-04-13	19.6500	19.6500	19.3700	19.3700	-8.416%	2	106	-96.541%
2026-04-10	21.7000	22.0500	21.0000	21.1500	-4.082%	14	105	-96.832%
2026-04-09	23.0200	24.2000	22.0000	22.0500	-8.696%	15	101	-96.961%
2026-04-08	20.4000	24.1500	20.4000	24.1500	-3.284%	25	99	-97.226%
2026-04-07	25.0200	25.4900	24.9500	24.9700	+10.243%	14	82	-97.317%
2026-04-06	22.1000	22.6500	21.7200	22.6500	+4.861%	4	69	-97.042%
2026-04-02	19.6300	21.6000	19.6300	21.6000	+30.120%	5	62	-96.898%
2026-04-01	16.5000	16.6000	16.5000	16.6000	-25.225%	61	62	-95.964%
2026-03-27	22.3000	22.3000	22.2000	22.2000	+13.671%	2	4	-96.982%
2026-03-26	19.5300	19.5300	19.5300	19.5300	+16.250%	2	3	-96.569%
2026-03-25	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-96.012%