Dark

TSLA20261016P305
TSLA Oct 16 2026 305.00 Put (TSLA261016P00305000)
option OPRA

EOD

Sep 21, 2026

0.8800-33.835%(-0.4500)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2200	1.2300	0.8800	0.8800	-33.835%	235	3,874	0.000%
2026-09-18	1.4000	1.7700	1.3100	1.3300	-11.921%	554	3,934	-33.835%
2026-09-17	1.6500	1.9300	1.4300	1.5100	-35.193%	156	3,773	-41.722%
2026-09-16	2.3800	2.5300	1.9200	2.3300	-10.385%	443	3,767	-62.232%
2026-09-15	2.3600	2.6100	1.9100	2.6000	+19.816%	218	3,450	-66.154%
2026-09-14	2.2000	2.2400	1.8500	2.1700	+17.935%	235	3,434	-59.447%
2026-09-11	2.0500	2.0600	1.8100	1.8400	-18.943%	133	3,298	-52.174%
2026-09-10	2.8000	2.8000	1.9500	2.2700	+3.182%	239	3,252	-61.233%
2026-09-09	2.0000	2.2600	1.8500	2.2000	+0.457%	98	3,243	-60.000%
2026-09-08	2.6300	2.8100	2.0400	2.1900	-30.476%	668	3,258	-59.817%
2026-09-04	2.8000	3.5700	2.6400	3.1500	+42.534%	483	3,073	-72.063%
2026-09-03	2.8000	2.8000	2.0100	2.2100	-37.746%	905	3,094	-60.181%
2026-09-02	3.4000	4.3000	3.4000	3.5500	-2.473%	101	3,064	-75.211%
2026-09-01	3.3000	3.9500	3.1000	3.6400	+33.824%	177	3,025	-75.824%
2026-08-31	4.0500	4.0500	2.7200	2.7200	-42.128%	176	2,974	-67.647%
2026-08-28	4.1600	5.0700	3.7900	4.7000	+13.253%	156	2,925	-81.277%
2026-08-27	5.4000	5.4000	4.1500	4.1500	-26.549%	90	2,925	-78.795%
2026-08-26	6.0800	6.4000	5.2500	5.6500	+6.604%	175	2,888	-84.425%
2026-08-25	5.3000	5.5000	4.4900	5.3000	-3.986%	135	2,864	-83.396%
2026-08-24	4.3500	5.8000	4.3500	5.5200	+27.778%	165	2,826	-84.058%
2026-08-21	5.9700	5.9800	4.1200	4.3200	-41.224%	535	2,778	-79.630%
2026-08-20	6.9500	7.9500	6.7400	7.3500	+17.412%	86	2,645	-88.027%
2026-08-19	8.1000	8.1500	6.2600	6.2600	-27.630%	363	2,605	-85.942%
2026-08-18	9.0500	9.6100	7.9500	8.6500	+7.453%	41	2,710	-89.827%
2026-08-17	8.0000	8.0500	7.4000	8.0500	+4.545%	18	2,703	-89.068%
2026-08-14	7.3500	8.9000	6.4000	7.7000	-6.098%	376	2,698	-88.571%
2026-08-13	11.1000	11.4700	8.0700	8.2000	-25.926%	136	2,553	-89.268%
2026-08-12	10.2000	12.1500	10.2000	11.0700	+6.442%	245	2,590	-92.051%
2026-08-11	11.1800	11.1800	9.7900	10.4000	-10.730%	305	2,448	-91.538%
2026-08-10	12.1500	12.1500	11.6000	11.6500	-11.742%	30	2,331	-92.446%
2026-08-07	13.4100	13.4100	12.1900	13.2000	-21.522%	53	2,327	-93.333%
2026-08-06	16.5200	16.8500	15.7300	16.8200	+4.149%	26	2,313	-94.768%
2026-08-05	16.7500	16.7500	15.4000	16.1500	+6.883%	122	2,311	-94.551%
2026-08-04	17.2000	17.2000	14.6800	15.1100	-12.151%	374	2,321	-94.176%
2026-08-03	20.5000	20.5000	16.6500	17.2000	-18.791%	87	2,590	-94.884%
2026-07-31	20.0100	24.6500	20.0100	21.1800	-7.105%	227	2,569	-95.845%
2026-07-30	24.5500	24.8000	21.9900	22.8000	-18.861%	288	2,526	-96.140%
2026-07-29	24.6200	28.3000	23.6500	28.1000	+14.321%	233	2,426	-96.868%
2026-07-28	25.4000	27.0000	23.0500	24.5800	+2.759%	55	2,406	-96.420%
2026-07-27	22.3200	25.8500	22.3200	23.9200	-2.883%	772	2,404	-96.321%
2026-07-24	20.2300	25.5100	20.0500	24.6300	+23.150%	113	1,879	-96.427%
2026-07-23	13.1000	20.0000	13.1000	20.0000	+172.109%	213	1,833	-95.600%
2026-07-22	6.7000	7.3500	6.5700	7.3500	+5.755%	219	1,761	-88.027%
2026-07-21	7.6300	7.6300	6.9000	6.9500	-12.025%	6	1,644	-87.338%
2026-07-20	7.9100	8.2500	7.9000	7.9000	+6.757%	275	1,643	-88.861%
2026-07-17	7.4600	7.4600	7.0500	7.4000	+12.977%	82	1,478	-88.108%
2026-07-16	6.9400	6.9400	6.5500	6.5500	+3.968%	12	1,417	-86.565%
2026-07-15	5.7500	6.4500	5.6900	6.3000	+1.613%	7	1,427	-86.032%
2026-07-14	6.1000	6.3000	5.8700	6.2000	-9.489%	223	1,425	-85.806%
2026-07-13	6.5600	6.8500	6.3500	6.8500	+22.321%	21	1,447	-87.153%
2026-07-10	5.5500	5.6000	5.4000	5.6000	-18.841%	29	1,441	-84.286%
2026-07-09	7.1000	7.2000	6.9000	6.9000	-6.122%	4	1,436	-87.246%
2026-07-08	7.2000	7.6500	7.2000	7.3500	+13.077%	72	1,435	-88.027%
2026-07-07	6.1500	6.5000	6.1500	6.5000	+17.117%	16	1,402	-86.462%
2026-07-06	5.4200	5.5500	5.3500	5.5500	-2.632%	8	1,416	-84.144%
2026-07-02	5.7000	5.7000	5.7000	5.7000	+14.228%	3	1,416	-84.561%
2026-07-01	4.9900	4.9900	4.9900	4.9900	-8.440%	1	1,416	-82.365%
2026-06-30	6.0000	6.0000	5.4500	5.4500	-29.677%	43	1,416	-83.853%
2026-06-29	7.7500	7.7500	7.7500	7.7500	-10.920%	48	1,418	-88.645%
2026-06-26	9.1700	9.1700	8.6000	8.7000	-18.692%	54	1,466	-89.885%
2026-06-25	10.7000	10.7000	10.7000	10.7000	-3.167%	2	1,491	-91.776%
2026-06-24	9.8000	11.0500	9.8000	11.0500	+10.060%	12	1,489	-92.036%
2026-06-23	8.9200	10.0400	8.9200	10.0400	+46.569%	335	1,499	-91.235%
2026-06-22	7.4200	7.4200	6.8200	6.8500	-15.432%	4	1,535	-87.153%
2026-06-18	10.0000	10.0000	8.1000	8.1000	+2.532%	7	1,514	-89.136%
2026-06-17	7.8600	8.1900	7.8200	7.9000	+4.636%	16	1,514	-88.861%
2026-06-16	7.5500	7.5500	7.5500	7.5500	-7.927%	1	1,514	-88.344%
2026-06-15	8.6300	8.6300	8.2000	8.2000	-19.608%	151	1,376	-89.268%
2026-06-12	12.6200	12.6200	10.2000	10.2000	-7.273%	9	1,376	-91.373%
2026-06-11	11.0000	11.0000	11.0000	11.0000	-18.216%	2	1,376	-92.000%
2026-06-10	12.1500	13.7500	12.1500	13.4500	+19.027%	113	1,376	-93.457%
2026-06-09	9.0000	13.5500	9.0000	11.3000	+18.325%	45	1,362	-92.212%
2026-06-08	9.9500	9.9500	9.4500	9.5500	-21.140%	85	1,322	-90.785%
2026-06-05	7.9000	12.6700	7.9000	12.1100	+46.788%	318	1,283	-92.733%
2026-06-04	8.4500	8.4500	8.2500	8.2500	+1.852%	248	1,241	-89.333%
2026-06-03	8.1000	8.1000	8.1000	8.1000	-2.761%	1	1,006	-89.136%
2026-06-02	8.3300	8.3300	8.3300	8.3300	+14.110%	3	1,006	-89.436%
2026-05-29	7.6500	7.6500	7.2000	7.3000	-5.806%	3	1,006	-87.945%
2026-05-27	7.8500	7.8500	7.7500	7.7500	-3.125%	92	1,007	-88.645%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-6.977%	1	959	-89.000%
2026-05-22	8.6000	8.6000	8.6000	8.6000	-10.417%	1	959	-89.767%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-5.419%	3	960	-90.833%
2026-05-20	10.1500	10.1500	10.1500	10.1500	-8.969%	1	960	-91.330%
2026-05-19	12.0000	12.0000	11.1500	11.1500	+4.401%	10	958	-92.108%
2026-05-18	10.8900	10.8900	10.6800	10.6800	+13.617%	4	958	-91.760%
2026-05-15	9.2100	9.5000	9.2100	9.4000	+14.914%	10	958	-90.638%
2026-05-14	8.2500	8.3000	8.1000	8.1800	-15.233%	9	947	-89.242%
2026-05-12	8.7400	10.1500	8.7400	9.6500	+10.286%	12	942	-90.881%
2026-05-11	8.7000	8.7500	8.5100	8.7500	-5.508%	6	942	-89.943%
2026-05-08	9.2000	9.2600	9.2000	9.2600	-13.458%	3	939	-90.497%
2026-05-07	10.2500	10.7000	10.2500	10.7000	-8.155%	108	941	-91.776%
2026-05-06	11.3000	11.6500	11.3000	11.6500	-1.522%	4	950	-92.446%
2026-05-05	11.8300	11.8300	11.8300	11.8300	-4.211%	1	949	-92.561%
2026-05-04	12.5000	12.7800	12.2000	12.3500	-1.984%	18	950	-92.874%
2026-05-01	13.2500	13.3800	12.1000	12.6000	-10.638%	7	954	-93.016%
2026-04-30	14.0000	14.3000	13.5500	14.1000	-4.407%	359	954	-93.759%
2026-04-29	15.4000	15.4000	14.7500	14.7500	-1.338%	103	847	-94.034%
2026-04-28	15.1000	15.1000	14.9500	14.9500	+2.048%	140	747	-94.114%
2026-04-27	16.7500	17.3500	14.5500	14.6500	-6.390%	106	638	-93.993%
2026-04-24	15.7000	15.8500	15.6500	15.6500	-5.152%	6	603	-94.377%
2026-04-23	16.4000	17.0500	15.6000	16.5000	+13.402%	10	599	-94.667%
2026-04-22	14.5500	14.5500	14.5500	14.5500	+1.748%	10	593	-93.952%
2026-04-21	14.3000	14.3000	14.3000	14.3000	-1.038%	2	583	-93.846%
2026-04-20	14.0800	14.9900	14.0800	14.4500	+7.037%	22	583	-93.910%
2026-04-17	13.2500	13.5000	12.8500	13.5000	-15.888%	273	581	-93.481%
2026-04-16	16.2500	16.2500	16.0500	16.0500	-17.438%	6	484	-94.517%
2026-04-14	19.9700	19.9700	19.0700	19.4400	-19.000%	13	481	-95.473%
2026-04-10	24.6000	25.2000	23.9500	24.0000	-13.514%	47	483	-96.333%
2026-04-08	23.8500	27.7500	23.8500	27.7500	+3.738%	7	454	-96.829%
2026-04-07	28.5500	28.7300	26.7500	26.7500	-0.447%	10	455	-96.710%
2026-04-06	23.9500	26.8700	23.9500	26.8700	+9.898%	3	448	-96.725%
2026-04-02	22.1000	24.6500	22.1000	24.4500	+23.797%	430	133	-96.401%
2026-04-01	19.1000	19.8500	19.1000	19.7500	-13.943%	4	133	-95.544%
2026-03-31	23.2300	23.2300	22.9500	22.9500	-9.859%	3	131	-96.166%
2026-03-30	24.3500	25.4600	23.7500	25.4600	+0.632%	49	129	-96.544%
2026-03-27	24.1800	25.3000	24.1800	25.3000	+44.986%	3	80	-96.522%
2026-03-25	17.2000	17.6200	17.2000	17.4500	-7.427%	21	78	-94.957%
2026-03-24	19.1000	19.1000	18.8500	18.8500	-6.960%	54	57	-95.332%
2026-03-23	20.0500	20.2600	20.0500	20.2600	-8.821%	2	0	-95.656%
2026-03-20	21.9700	22.2200	21.9700	22.2200	0.000%	2	0	-96.040%