Dark

TSLA20261016P310
TSLA Oct 16 2026 310.00 Put (TSLA261016P00310000)
option OPRA

EOD

Sep 22, 2026

0.8600-16.505%(-0.1700)364

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.8800	1.0400	0.8400	0.8600	-16.505%	364	4,266	0.000%
2026-09-21	1.2400	1.3500	1.0200	1.0300	-37.576%	638	4,290	-16.505%
2026-09-18	1.8100	2.1600	1.5500	1.6500	-8.840%	424	4,362	-47.879%
2026-09-17	1.9700	2.2700	1.6800	1.8100	-34.182%	502	4,265	-52.486%
2026-09-16	2.7600	3.1400	2.2900	2.7500	-6.463%	658	4,327	-68.727%
2026-09-15	2.5700	3.1500	2.3000	2.9400	+14.397%	347	4,322	-70.748%
2026-09-14	2.6400	2.8200	2.1900	2.5700	+18.433%	213	4,281	-66.537%
2026-09-11	2.4400	2.4700	2.1200	2.1700	-19.331%	379	4,210	-60.369%
2026-09-10	3.2600	3.4500	2.3400	2.6900	+2.281%	1,781	3,748	-68.030%
2026-09-09	2.5200	2.7200	2.2200	2.6300	+0.766%	306	3,820	-67.300%
2026-09-08	3.0500	3.5400	2.4700	2.6100	-32.558%	442	3,830	-67.050%
2026-09-04	3.9700	4.4000	3.1000	3.8700	+47.710%	720	3,524	-77.778%
2026-09-03	3.2600	3.2600	2.3800	2.6200	-38.928%	693	3,807	-67.176%
2026-09-02	4.1000	5.2800	4.1000	4.2900	-1.831%	206	3,748	-79.953%
2026-09-01	4.0000	4.7400	3.7600	4.3700	+33.232%	313	3,654	-80.320%
2026-08-31	5.5400	5.5400	3.2500	3.2800	-41.637%	437	3,669	-73.780%
2026-08-28	5.0000	6.1200	4.5200	5.6200	+13.535%	298	3,626	-84.698%
2026-08-27	6.5000	6.5000	4.9500	4.9500	-27.099%	86	3,626	-82.626%
2026-08-26	7.1100	7.5800	6.5000	6.7900	+7.778%	156	3,609	-87.334%
2026-08-25	6.3400	6.6000	5.4500	6.3000	-4.255%	293	3,565	-86.349%
2026-08-24	5.5000	6.8800	5.2500	6.5800	+29.020%	289	3,511	-86.930%
2026-08-21	7.2500	7.5400	4.8500	5.1000	-41.379%	757	3,421	-83.137%
2026-08-20	7.9900	9.5700	7.9900	8.7000	+22.020%	300	3,356	-90.115%
2026-08-19	9.6000	9.6000	7.1300	7.1300	-28.913%	98	3,369	-87.938%
2026-08-18	11.2000	11.2000	9.2500	10.0300	+6.702%	82	3,320	-91.426%
2026-08-17	9.1500	9.4500	8.2000	9.4000	+2.508%	73	3,303	-90.851%
2026-08-14	8.3500	10.5500	7.5400	9.1700	-1.504%	147	3,315	-90.622%
2026-08-13	11.6000	11.6000	9.3000	9.3100	-28.219%	416	3,319	-90.763%
2026-08-12	11.3100	14.2500	11.3100	12.9700	+7.635%	79	3,034	-93.369%
2026-08-11	12.7900	12.9000	11.4000	12.0500	-8.365%	2,293	3,012	-92.863%
2026-08-10	14.4800	14.8800	13.1500	13.1500	-11.745%	265	2,414	-93.460%
2026-08-07	17.2300	17.5000	13.7500	14.9000	-21.414%	613	2,426	-94.228%
2026-08-06	19.4400	19.5500	17.8000	18.9600	+3.890%	99	2,261	-95.464%
2026-08-05	17.6500	18.5800	17.5100	18.2500	+7.353%	146	2,226	-95.288%
2026-08-04	17.8000	19.4200	16.8000	17.0000	-12.461%	125	2,196	-94.941%
2026-08-03	23.9000	23.9000	18.6000	19.4200	-18.574%	314	2,152	-95.572%
2026-07-31	24.6100	27.5000	22.5000	23.8500	-5.169%	158	2,125	-96.394%
2026-07-30	26.5600	27.6000	24.5000	25.1500	-17.433%	163	2,084	-96.581%
2026-07-29	26.7700	30.4600	26.7700	30.4600	+14.511%	101	2,040	-97.177%
2026-07-28	26.7500	29.7200	24.8000	26.6000	+0.605%	153	2,018	-96.767%
2026-07-27	24.0400	28.6700	23.3200	26.4400	+4.921%	260	1,999	-96.747%
2026-07-24	22.7200	28.0600	22.3000	25.2000	+22.034%	586	1,906	-96.587%
2026-07-23	14.3900	23.4400	14.3600	20.6500	+163.057%	513	1,882	-95.835%
2026-07-22	7.8500	7.8500	7.4700	7.8500	-1.258%	21	1,756	-89.045%
2026-07-21	7.7400	7.9500	7.7000	7.9500	-15.426%	18	1,770	-89.182%
2026-07-20	7.9000	9.4000	7.9000	9.4000	+18.987%	86	1,757	-90.851%
2026-07-17	8.4400	8.5500	7.9000	7.9000	+5.333%	15	1,682	-89.114%
2026-07-16	7.2000	7.6500	7.2000	7.5000	+6.383%	6	1,669	-88.533%
2026-07-15	7.2000	7.2000	7.0500	7.0500	0.000%	3	1,675	-87.801%
2026-07-14	6.8500	7.0500	6.7800	7.0500	-7.843%	151	1,677	-87.801%
2026-07-13	7.4500	7.6500	7.0000	7.6500	+23.387%	6	1,680	-88.758%
2026-07-10	6.1000	6.2000	5.9500	6.2000	-4.615%	10	1,676	-86.129%
2026-07-09	8.0000	8.0000	6.5000	6.5000	-21.875%	8	1,683	-86.769%
2026-07-08	7.7500	8.3200	7.7500	8.3200	+15.235%	12	1,682	-89.663%
2026-07-07	6.5400	7.2200	6.5400	7.2200	+20.333%	9	1,670	-88.089%
2026-07-06	7.8500	8.2500	6.0000	6.0000	-33.702%	21	1,672	-85.667%
2026-07-02	5.4500	9.0500	5.4500	9.0500	+62.478%	20	1,672	-90.497%
2026-07-01	6.1000	6.1000	5.2500	5.5700	-7.012%	16	1,672	-84.560%
2026-06-30	7.2500	7.2500	5.9900	5.9900	-16.106%	23	1,673	-85.643%
2026-06-29	8.5000	8.5400	7.1400	7.1400	-26.769%	85	1,659	-87.955%
2026-06-26	11.9000	11.9000	9.7500	9.7500	-15.511%	12	1,669	-91.179%
2026-06-25	11.5900	12.1000	11.5400	11.5400	-3.431%	12	1,679	-92.548%
2026-06-24	11.0000	11.9500	11.0000	11.9500	+8.636%	17	1,675	-92.803%
2026-06-23	9.6800	11.4100	9.6800	11.0000	+45.695%	166	1,675	-92.182%
2026-06-22	7.3000	7.8000	7.3000	7.5500	-14.205%	4	1,656	-88.609%
2026-06-18	9.6500	10.5800	8.8000	8.8000	-2.222%	50	1,609	-90.227%
2026-06-17	8.7000	9.1000	8.2500	9.0000	+6.509%	70	1,609	-90.444%
2026-06-16	9.6000	9.8000	8.3000	8.4500	-2.874%	50	1,609	-89.822%
2026-06-15	9.3900	9.3900	8.7000	8.7000	-21.973%	71	1,650	-90.115%
2026-06-12	12.0000	12.0000	11.0700	11.1500	-12.136%	4	1,650	-92.287%
2026-06-11	14.7500	14.7500	12.6900	12.6900	-13.732%	5	1,650	-93.223%
2026-06-10	13.0300	14.9500	12.4000	14.7100	+17.118%	46	1,651	-94.154%
2026-06-09	10.7000	13.9300	10.7000	12.5600	+18.715%	70	1,655	-93.153%
2026-06-08	11.2200	11.2200	10.2900	10.5800	-19.360%	37	1,594	-91.871%
2026-06-05	8.6700	13.4500	8.6700	13.1200	+46.592%	103	1,598	-93.445%
2026-06-04	8.9500	8.9500	8.9500	8.9500	+1.705%	1	1,596	-90.391%
2026-06-03	8.1500	8.8000	8.1500	8.8000	-5.376%	2	1,596	-90.227%
2026-06-02	9.3000	9.3000	9.3000	9.3000	-2.923%	1	1,598	-90.753%
2026-06-01	9.2000	9.5800	9.2000	9.5800	+22.821%	1,002	1,599	-91.023%
2026-05-29	8.4700	8.4700	7.8000	7.8000	-3.106%	6	2,267	-88.974%
2026-05-28	8.0500	8.0500	8.0500	8.0500	-4.959%	1	2,270	-89.317%
2026-05-27	8.5500	8.5500	8.3300	8.4700	-2.532%	120	2,270	-89.847%
2026-05-26	9.2500	9.2500	8.6900	8.6900	-5.543%	5	2,261	-90.104%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-8.458%	5	2,258	-90.652%
2026-05-21	10.6500	10.6500	9.9700	10.0500	-8.636%	1,004	2,253	-91.443%
2026-05-20	11.1500	11.1800	10.9500	11.0000	-8.714%	29	2,253	-92.182%
2026-05-19	12.9000	13.1500	12.0500	12.0500	+6.826%	16	1,250	-92.863%
2026-05-18	10.9900	11.2800	10.9900	11.2800	+9.515%	8	1,250	-92.376%
2026-05-15	10.2500	10.3000	9.7500	10.3000	+16.648%	24	1,250	-91.650%
2026-05-14	9.2500	9.2500	8.8000	8.8300	-7.053%	86	1,218	-90.260%
2026-05-13	9.8500	9.8500	8.9800	9.5000	-8.742%	7	1,218	-90.947%
2026-05-12	9.5500	10.4100	9.5500	10.4100	+10.745%	3	1,218	-91.739%
2026-05-11	10.0500	10.0500	9.1400	9.4000	-6.931%	23	1,218	-90.851%
2026-05-08	10.2000	10.2000	9.5900	10.1000	-12.174%	54	1,199	-91.485%
2026-05-07	11.3200	11.8500	11.3200	11.5000	-9.091%	39	1,204	-92.522%
2026-05-06	12.3000	12.6500	12.1500	12.6500	-8.000%	4	1,194	-93.202%
2026-05-05	13.8000	13.8000	13.7500	13.7500	+3.383%	3	1,194	-93.745%
2026-05-04	13.8500	13.8500	13.3000	13.3000	-2.206%	12	1,192	-93.534%
2026-05-01	14.5500	14.5500	13.2500	13.6000	-10.231%	9	1,192	-93.676%
2026-04-30	16.3500	16.5500	15.1500	15.1500	-5.901%	3	1,192	-94.323%
2026-04-29	16.8000	16.8000	16.0500	16.1000	-5.183%	56	1,192	-94.658%
2026-04-28	16.9500	16.9800	16.9500	16.9800	+5.139%	10	1,199	-94.935%
2026-04-27	17.7700	18.9500	15.9500	16.1500	-5.000%	11	1,189	-94.675%
2026-04-24	17.0000	17.6000	16.8500	17.0000	-2.857%	249	1,185	-94.941%
2026-04-23	16.7100	18.3500	16.2000	17.5000	+10.063%	321	1,176	-95.086%
2026-04-22	15.8100	16.3000	15.4300	15.9000	-2.154%	29	871	-94.591%
2026-04-21	15.1000	16.2500	15.1000	16.2500	+4.839%	138	867	-94.708%
2026-04-20	15.2200	16.4700	15.2200	15.5000	+7.266%	23	763	-94.452%
2026-04-17	14.5000	14.5000	13.9200	14.4500	-16.232%	24	750	-94.048%
2026-04-15	19.8500	19.8500	16.7500	17.2500	-17.226%	49	751	-95.014%
2026-04-14	20.3500	21.0000	20.3500	20.8400	-13.706%	14	746	-95.873%
2026-04-13	25.2800	25.2800	24.0500	24.1500	-8.349%	262	739	-96.439%
2026-04-10	26.8700	26.8700	26.3000	26.3500	-4.007%	15	737	-96.736%
2026-04-09	29.3500	29.9100	27.1500	27.4500	-6.664%	219	733	-96.867%
2026-04-08	27.3300	29.7000	27.3300	29.4100	-2.325%	9	711	-97.076%
2026-04-07	30.3500	30.3500	30.1100	30.1100	+6.773%	2	706	-97.144%
2026-04-06	25.5700	28.2000	25.5700	28.2000	+7.429%	4	704	-96.950%
2026-04-02	24.1000	26.2500	24.1000	26.2500	+23.821%	10	693	-96.724%
2026-04-01	21.2000	21.2000	21.2000	21.2000	-7.826%	1	693	-95.943%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-16.968%	1	692	-96.261%
2026-03-30	25.4800	27.7000	25.4800	27.7000	+2.783%	406	691	-96.895%
2026-03-27	26.9500	26.9500	26.9500	26.9500	+19.831%	1	291	-96.809%
2026-03-26	22.4900	22.4900	22.4900	22.4900	+21.240%	1	291	-96.176%
2026-03-25	18.5500	18.5500	18.5500	18.5500	-8.621%	3	290	-95.364%
2026-03-24	20.4000	20.4000	20.3000	20.3000	-3.425%	280	293	-95.764%
2026-03-23	21.2400	21.2500	21.0200	21.0200	0.000%	13	0	-95.909%