Dark

TSLA20261016P300
TSLA Oct 16 2026 300.00 Put (TSLA261016P00300000)
option OPRA

EOD

Sep 21, 2026

0.7800-29.730%(-0.3300)840

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9100	0.9400	0.7500	0.7800	-29.730%	840	10,899	0.000%
2026-09-18	1.1700	1.4700	1.1100	1.1100	-13.953%	1,046	11,104	-29.730%
2026-09-17	1.3900	1.6100	1.2400	1.2900	-32.813%	678	10,764	-39.535%
2026-09-16	1.9200	2.1500	1.6400	1.9200	-4.950%	495	10,832	-59.375%
2026-09-15	1.7900	2.2300	1.5800	2.0200	+12.849%	696	10,692	-61.386%
2026-09-14	1.7100	1.9700	1.5500	1.7900	+14.744%	473	10,453	-56.425%
2026-09-11	1.7400	1.9200	1.5000	1.5600	-18.750%	898	10,499	-50.000%
2026-09-10	2.1800	2.3000	1.6300	1.9200	+5.495%	2,286	9,152	-59.375%
2026-09-09	1.8000	1.8800	1.5700	1.8200	+0.552%	457	8,954	-57.143%
2026-09-08	2.2700	2.4500	1.7000	1.8100	-29.572%	1,608	8,968	-56.906%
2026-09-04	2.4800	2.9700	2.1200	2.5700	+38.172%	2,526	8,821	-69.650%
2026-09-03	2.2900	2.3300	1.6500	1.8600	-36.949%	2,971	9,394	-58.065%
2026-09-02	2.7100	3.6500	2.7100	2.9500	-1.667%	498	9,439	-73.559%
2026-09-01	2.6800	3.3000	2.5800	3.0000	+32.743%	564	9,328	-74.000%
2026-08-31	3.7500	3.7500	2.2500	2.2600	-39.733%	1,260	9,099	-65.487%
2026-08-28	3.2000	4.2500	3.1000	3.7500	+8.069%	1,422	8,573	-79.200%
2026-08-27	4.6500	4.6700	3.3800	3.4700	-27.101%	618	8,573	-77.522%
2026-08-26	5.0000	5.4500	4.3000	4.7600	+6.966%	749	8,485	-83.613%
2026-08-25	4.6000	4.7000	3.7500	4.4500	-5.319%	958	8,384	-82.472%
2026-08-24	3.6000	4.9000	3.6000	4.7000	+25.333%	585	7,943	-83.404%
2026-08-21	5.2500	5.3500	3.5000	3.7500	-40.476%	1,751	7,901	-79.200%
2026-08-20	5.7400	6.8700	5.7000	6.3000	+23.529%	794	7,636	-87.619%
2026-08-19	6.7500	7.0500	5.1000	5.1000	-30.707%	594	7,646	-84.706%
2026-08-18	7.7200	8.1000	6.5700	7.3600	+12.366%	570	7,583	-89.402%
2026-08-17	6.7500	7.0200	5.9900	6.5500	+2.504%	670	7,509	-88.092%
2026-08-14	6.4400	7.7500	5.4400	6.3900	-5.752%	434	7,396	-87.793%
2026-08-13	9.5000	9.7700	6.5500	6.7800	-27.872%	479	7,358	-88.496%
2026-08-12	9.4500	10.6000	9.2600	9.4000	+5.028%	297	7,373	-91.702%
2026-08-11	9.4300	9.9300	8.4000	8.9500	-8.673%	326	7,271	-91.285%
2026-08-10	11.2500	11.5000	9.8000	9.8000	-12.500%	436	7,186	-92.041%
2026-08-07	13.3000	13.3000	10.4500	11.2000	-24.119%	776	7,177	-93.036%
2026-08-06	15.9000	15.9000	13.7400	14.7600	+4.830%	323	7,137	-94.715%
2026-08-05	15.1500	15.1500	13.5500	14.0800	+4.296%	480	6,938	-94.460%
2026-08-04	14.3800	15.3800	12.9500	13.5000	-11.822%	711	6,804	-94.222%
2026-08-03	18.1000	18.1000	14.7500	15.3100	-20.052%	1,166	6,856	-94.905%
2026-07-31	19.9500	22.9000	18.6500	19.1500	-4.963%	1,446	7,003	-95.927%
2026-07-30	23.3600	23.4400	19.6000	20.1500	-20.980%	324	6,806	-96.129%
2026-07-29	21.5000	25.8800	21.2800	25.5000	+17.783%	1,106	6,732	-96.941%
2026-07-28	22.3000	24.5500	20.2000	21.6500	+2.364%	1,288	6,954	-96.397%
2026-07-27	20.8700	23.4500	18.7500	21.1500	-1.399%	665	7,156	-96.312%
2026-07-24	17.6500	23.1500	17.0000	21.4500	+21.530%	1,247	6,843	-96.364%
2026-07-23	11.2000	19.1000	10.0000	17.6500	+169.466%	1,113	6,309	-95.581%
2026-07-22	6.0800	6.5500	5.8000	6.5500	+5.136%	102	5,928	-88.092%
2026-07-21	6.6400	6.9400	6.0000	6.2300	-19.091%	171	5,926	-87.480%
2026-07-20	6.3500	7.7000	6.3500	7.7000	+18.462%	712	5,933	-89.870%
2026-07-17	7.0200	7.2500	6.3000	6.5000	+10.544%	755	5,946	-88.000%
2026-07-16	6.0000	6.6000	5.6000	5.8800	+5.000%	177	5,312	-86.735%
2026-07-15	5.0000	5.9000	4.8000	5.6000	+0.901%	266	5,275	-86.071%
2026-07-14	5.5000	5.6500	5.3000	5.5500	-7.500%	210	5,218	-85.946%
2026-07-13	5.6000	6.2700	5.6000	6.0000	+19.048%	281	5,218	-87.000%
2026-07-10	5.0000	5.1500	4.8400	5.0400	-4.545%	56	5,215	-84.524%
2026-07-09	6.8500	6.8500	5.2800	5.2800	-18.769%	70	5,213	-85.227%
2026-07-08	6.2500	6.9000	6.2500	6.5000	+9.983%	143	5,223	-88.000%
2026-07-07	5.2300	5.9500	5.2000	5.9100	+23.125%	156	5,201	-86.802%
2026-07-06	6.3500	6.3500	4.8000	4.8000	-29.927%	146	5,162	-83.750%
2026-07-02	4.4000	7.3000	4.4000	6.8500	+52.222%	211	5,167	-88.613%
2026-07-01	4.9200	5.1500	4.4000	4.5000	-10.000%	42	5,167	-82.667%
2026-06-30	5.8500	5.8500	4.9800	5.0000	-15.825%	285	5,138	-84.400%
2026-06-29	6.9100	8.6000	5.9400	5.9400	-30.930%	170	5,280	-86.869%
2026-06-26	10.0000	10.0000	7.7600	8.6000	-9.948%	121	5,276	-90.930%
2026-06-25	10.0000	10.0000	9.3500	9.5500	+0.526%	100	5,295	-91.832%
2026-06-24	8.8000	10.1000	8.4700	9.5000	+4.972%	119	5,232	-91.789%
2026-06-23	8.0800	9.4300	8.0800	9.0500	+41.406%	403	5,197	-91.381%
2026-06-22	7.3000	7.3000	6.0000	6.4000	-6.569%	207	5,245	-87.813%
2026-06-18	8.7000	9.1000	6.8500	6.8500	-15.951%	57	5,161	-88.613%
2026-06-17	7.2400	8.1500	6.8000	8.1500	+16.429%	185	5,161	-90.429%
2026-06-16	8.0000	8.0000	6.8500	7.0000	-3.448%	306	5,161	-88.857%
2026-06-15	7.8800	7.8800	7.2500	7.2500	-22.210%	119	5,132	-89.241%
2026-06-12	9.9000	9.9000	9.3200	9.3200	-14.808%	19	5,132	-91.631%
2026-06-11	12.0900	12.0900	10.7000	10.9400	-11.774%	16	5,132	-92.870%
2026-06-10	10.5400	12.7000	10.5400	12.4000	+20.388%	70	5,126	-93.710%
2026-06-09	8.2000	11.9000	8.2000	10.3000	+15.342%	23	5,088	-92.427%
2026-06-08	10.0000	10.2500	8.7500	8.9300	-20.973%	102	5,081	-91.265%
2026-06-05	7.3200	11.6800	7.3200	11.3000	+51.272%	324	5,029	-93.097%
2026-06-04	7.5000	7.5000	7.4700	7.4700	+0.268%	38	4,995	-89.558%
2026-06-03	7.8500	7.8500	7.0000	7.4500	-8.589%	67	4,995	-89.530%
2026-06-02	8.1500	8.1500	8.1500	8.1500	-0.610%	2	4,997	-90.429%
2026-06-01	7.3500	8.2000	7.2000	8.2000	+23.308%	50	4,997	-90.488%
2026-05-29	6.9500	7.2700	6.6000	6.6500	-2.206%	43	4,991	-88.271%
2026-05-28	7.1700	7.1700	6.8000	6.8000	-6.077%	35	5,004	-88.529%
2026-05-27	6.9500	7.4000	6.9500	7.2400	-3.079%	27	5,022	-89.227%
2026-05-26	7.5000	7.7700	7.2500	7.4700	-4.841%	3,541	5,004	-89.558%
2026-05-22	8.2500	8.2500	7.7300	7.8500	-10.286%	8	8,516	-90.064%
2026-05-21	9.0000	9.3100	8.7500	8.7500	-5.914%	6	8,516	-91.086%
2026-05-20	9.6800	9.6800	9.2300	9.3000	-9.002%	106	8,516	-91.613%
2026-05-19	10.1000	11.2000	10.1000	10.2200	+8.723%	320	8,528	-92.368%
2026-05-18	9.0500	10.0000	8.7000	9.4000	+7.429%	101	8,528	-91.702%
2026-05-15	8.3000	8.7500	8.2400	8.7500	+14.679%	38	8,528	-91.086%
2026-05-14	7.5600	7.6300	7.5000	7.6300	-4.025%	3	8,292	-89.777%
2026-05-13	8.0000	8.0000	7.6000	7.9500	-8.726%	57	8,293	-90.189%
2026-05-12	7.8500	9.3500	7.8500	8.7100	+7.531%	175	8,293	-91.045%
2026-05-11	8.9000	9.1500	7.7000	8.1000	-4.142%	18	8,293	-90.370%
2026-05-08	9.0000	9.0000	8.0500	8.4500	-13.776%	36	8,273	-90.769%
2026-05-07	9.5500	10.1000	9.3200	9.8000	-8.837%	34	8,269	-92.041%
2026-05-06	11.0500	11.0500	10.2700	10.7500	-6.440%	28	8,278	-92.744%
2026-05-05	11.0000	11.8000	10.6000	11.4900	-0.087%	25	8,279	-93.211%
2026-05-04	11.2600	12.2500	11.2600	11.5000	-0.347%	14	8,268	-93.217%
2026-05-01	12.2000	12.8200	11.1000	11.5400	-6.179%	186	8,339	-93.241%
2026-04-30	13.8000	14.0900	12.0500	12.3000	-10.870%	297	8,339	-93.659%
2026-04-29	13.9000	14.1000	13.7000	13.8000	+2.602%	15	8,339	-94.348%
2026-04-28	13.8700	14.0500	13.3000	13.4500	-1.968%	168	8,338	-94.201%
2026-04-27	16.0500	16.1500	13.4000	13.7200	-3.380%	3,038	8,180	-94.315%
2026-04-24	13.5500	14.8500	13.5000	14.2000	-4.570%	35	5,154	-94.507%
2026-04-23	15.4800	16.0500	13.6300	14.8800	+10.222%	204	5,143	-94.758%
2026-04-22	13.0000	13.5700	12.9800	13.5000	-3.571%	73	5,018	-94.222%
2026-04-21	13.1500	14.0000	12.8000	14.0000	+6.464%	120	5,013	-94.429%
2026-04-20	11.9000	13.3500	11.9000	13.1500	+7.347%	9	4,955	-94.068%
2026-04-17	13.5900	13.5900	12.0200	12.2500	-16.949%	82	4,952	-93.633%
2026-04-16	15.4500	15.4500	14.5500	14.7500	+2.076%	54	4,996	-94.712%
2026-04-15	17.5700	17.5700	14.0500	14.4500	-18.269%	205	4,974	-94.602%
2026-04-14	18.9500	19.4700	17.6000	17.6800	-14.589%	110	4,834	-95.588%
2026-04-13	21.9800	21.9800	20.2000	20.7000	-9.211%	32	4,835	-96.232%
2026-04-10	22.9000	23.4300	22.6000	22.8000	-2.564%	21	4,842	-96.579%
2026-04-09	25.3200	26.3200	23.0300	23.4000	-7.692%	1,404	4,826	-96.667%
2026-04-08	20.3500	25.8000	20.3500	25.3500	-0.275%	64	4,157	-96.923%
2026-04-07	25.2000	27.8300	24.8700	25.4200	+6.360%	2,364	4,145	-96.932%
2026-04-06	21.1000	25.1600	21.1000	23.9000	+3.733%	229	1,811	-96.736%
2026-04-02	20.7700	23.0400	20.7500	23.0400	+25.559%	22	1,587	-96.615%
2026-04-01	18.3400	18.8500	17.6500	18.3500	-6.425%	39	1,587	-95.749%
2026-03-31	21.7100	21.7100	19.6100	19.6100	-21.654%	7	1,552	-96.022%
2026-03-30	22.5500	25.0300	22.5000	25.0300	+6.059%	1,507	1,547	-96.884%
2026-03-27	22.5200	23.7200	22.4200	23.6000	+13.135%	9	44	-96.695%
2026-03-26	18.7000	20.8600	18.7000	20.8600	+15.825%	10	39	-96.261%
2026-03-25	18.0100	18.0100	18.0100	18.0100	+2.330%	1	33	-95.669%
2026-03-24	17.8500	18.0000	17.6000	17.6000	-6.383%	5	33	-95.568%
2026-03-23	19.6000	19.6000	18.0000	18.8000	-14.545%	24	0	-95.851%
2026-03-20	20.7000	22.0000	20.1500	22.0000	0.000%	29	0	-96.455%