Dark

TSLA20261016P315
TSLA Oct 16 2026 315.00 Put (TSLA261016P00315000)
option OPRA

EOD

Sep 21, 2026

1.22-38.384%(-0.76)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.5700	1.6600	1.2200	1.2200	-38.384%	606	3,953	0.000%
2026-09-18	2.0000	2.6400	1.9100	1.9800	-10.811%	658	4,223	-38.384%
2026-09-17	2.4000	2.7300	2.0500	2.2200	-35.088%	301	3,968	-45.045%
2026-09-16	3.4500	3.8400	2.8000	3.4200	-6.301%	207	3,982	-64.327%
2026-09-15	3.5000	3.8500	2.8300	3.6500	+19.672%	256	3,977	-66.575%
2026-09-14	3.1500	3.4000	2.6800	3.0500	+15.094%	210	3,966	-60.000%
2026-09-11	3.0100	3.0100	2.5600	2.6500	-19.697%	287	3,922	-53.962%
2026-09-10	3.9000	3.9000	2.8600	3.3000	+3.125%	1,315	2,820	-63.030%
2026-09-09	2.8500	3.2500	2.6500	3.2000	+1.587%	398	2,881	-61.875%
2026-09-08	3.6500	4.3000	3.0000	3.1500	-33.684%	250	2,815	-61.270%
2026-09-04	4.3500	5.3000	3.8200	4.7500	+62.671%	916	2,309	-74.316%
2026-09-03	4.0000	4.0000	2.8100	2.9200	-42.969%	454	2,431	-58.219%
2026-09-02	4.8000	6.3000	4.8000	5.1200	-3.396%	274	2,438	-76.172%
2026-09-01	4.6000	5.6700	4.6000	5.3000	+34.177%	297	2,282	-76.981%
2026-08-31	6.6500	6.6500	3.9000	3.9500	-38.569%	406	2,279	-69.114%
2026-08-28	5.4700	7.2500	5.4000	6.4300	+9.540%	110	2,240	-81.026%
2026-08-27	7.2100	7.2100	5.8700	5.8700	-25.696%	100	2,240	-79.216%
2026-08-26	8.5000	8.9000	7.5000	7.9000	+7.191%	120	2,201	-84.557%
2026-08-25	7.7500	7.7500	6.5100	7.3700	-4.903%	206	2,178	-83.446%
2026-08-24	6.8000	8.1000	6.1500	7.7500	+30.691%	217	2,133	-84.258%
2026-08-21	8.5700	8.9500	5.7200	5.9300	-38.229%	255	2,041	-79.427%
2026-08-20	9.8000	11.1000	9.4000	9.6000	+9.714%	263	2,057	-87.292%
2026-08-19	11.1500	11.3000	8.7300	8.7500	-25.532%	61	1,969	-86.057%
2026-08-18	12.4500	13.0500	10.9100	11.7500	+8.295%	79	1,967	-89.617%
2026-08-17	10.9700	11.1000	9.3000	10.8500	+2.844%	102	1,942	-88.756%
2026-08-14	9.8200	12.2500	8.9000	10.5500	-3.211%	148	1,908	-88.436%
2026-08-13	14.0400	14.0400	10.7500	10.9000	-27.188%	117	1,886	-88.807%
2026-08-12	15.2300	16.0700	14.9300	14.9700	+9.190%	145	1,855	-91.850%
2026-08-11	14.5500	14.6400	13.1500	13.7100	-12.675%	217	1,840	-91.101%
2026-08-10	15.9200	16.0500	15.7000	15.7000	-6.935%	50	1,871	-92.229%
2026-08-07	19.6000	19.6000	16.1900	16.8700	-19.781%	32	1,864	-92.768%
2026-08-06	22.9100	22.9100	20.0500	21.0300	+2.485%	129	1,847	-94.199%
2026-08-05	19.8500	20.7300	19.8000	20.5200	+8.571%	134	1,842	-94.055%
2026-08-04	20.5000	21.4300	18.6000	18.9000	-10.849%	56	1,846	-93.545%
2026-08-03	24.6200	24.6200	20.6200	21.2000	-19.453%	44	1,830	-94.245%
2026-07-31	25.1500	31.2500	25.1500	26.3200	-4.117%	42	1,806	-95.365%
2026-07-30	30.8700	30.8700	27.4500	27.4500	-20.087%	120	1,778	-95.556%
2026-07-29	30.3800	34.3500	28.8000	34.3500	+17.556%	43	1,733	-96.448%
2026-07-28	30.6500	32.1800	28.0000	29.2200	+0.068%	90	1,724	-95.825%
2026-07-27	27.5000	31.2600	25.4500	29.2000	+0.344%	247	1,725	-95.822%
2026-07-24	24.0000	29.9200	24.0000	29.1000	+18.776%	287	1,630	-95.808%
2026-07-23	15.4000	25.7600	15.4000	24.5000	+160.916%	453	1,604	-95.020%
2026-07-22	8.7400	9.3900	8.4500	9.3900	+6.102%	14	1,401	-87.007%
2026-07-21	8.8000	8.9500	8.7000	8.8500	-16.114%	5	1,401	-86.215%
2026-07-20	9.0000	10.5500	8.8000	10.5500	+19.886%	73	1,399	-88.436%
2026-07-17	10.2000	10.2000	8.8000	8.8000	+8.642%	13	1,459	-86.136%
2026-07-16	9.0500	9.0500	7.9500	8.1000	+3.185%	61	1,455	-84.938%
2026-07-15	8.0000	8.0500	7.8500	7.8500	+3.836%	4	1,453	-84.459%
2026-07-14	7.7800	7.7800	7.5600	7.5600	-11.059%	148	1,452	-83.862%
2026-07-13	7.8500	8.5000	7.8500	8.5000	+24.088%	12	1,436	-85.647%
2026-07-10	6.8000	6.8500	6.8000	6.8500	-20.349%	6	1,438	-82.190%
2026-07-09	8.6000	8.6000	8.6000	8.6000	-8.511%	25	1,439	-85.814%
2026-07-08	8.7500	9.4000	8.7500	9.4000	+17.942%	31	1,438	-87.021%
2026-07-07	6.8500	8.0000	6.8500	7.9700	+23.566%	73	1,452	-84.693%
2026-07-06	8.5300	8.5300	6.4500	6.4500	-27.933%	27	1,414	-81.085%
2026-07-02	8.9500	8.9500	8.9500	8.9500	+47.934%	5	1,415	-86.369%
2026-07-01	6.5100	6.5300	5.9000	6.0500	-8.333%	34	1,415	-79.835%
2026-06-30	7.2300	7.3200	6.6000	6.6000	-15.385%	31	1,423	-81.515%
2026-06-29	9.2300	9.2300	7.8000	7.8000	-25.714%	13	1,413	-84.359%
2026-06-26	11.2000	11.2000	10.5000	10.5000	-17.388%	44	1,415	-88.381%
2026-06-25	12.7000	13.0000	12.7000	12.7100	-1.853%	17	1,415	-90.401%
2026-06-24	11.8500	13.5000	11.5500	12.9500	+7.917%	220	1,425	-90.579%
2026-06-23	10.8000	12.0000	10.8000	12.0000	+45.455%	33	1,435	-89.833%
2026-06-22	8.6000	8.6000	8.2500	8.2500	-19.118%	4	1,435	-85.212%
2026-06-18	10.8000	12.1300	10.2000	10.2000	+0.990%	70	1,428	-88.039%
2026-06-17	9.5400	10.1000	9.3500	10.1000	+2.851%	8	1,428	-87.921%
2026-06-15	10.3700	10.3700	9.8200	9.8200	-19.837%	22	1,428	-87.576%
2026-06-12	13.3000	14.9500	12.1000	12.2500	-11.616%	84	1,428	-90.041%
2026-06-11	15.6100	15.6100	13.8600	13.8600	-14.708%	148	1,428	-91.198%
2026-06-10	15.4500	16.2500	15.4500	16.2500	+8.841%	2	1,422	-92.492%
2026-06-09	10.3800	15.8000	10.3800	14.9300	+32.124%	160	1,421	-91.829%
2026-06-08	12.5000	12.6000	11.3000	11.3000	-22.069%	85	1,302	-89.204%
2026-06-05	9.6300	14.5000	9.6300	14.5000	+47.658%	43	1,229	-91.586%
2026-06-04	9.5500	9.8200	9.5000	9.8200	+1.762%	66	1,211	-87.576%
2026-06-03	9.7500	9.7500	9.6500	9.6500	-3.980%	2	1,208	-87.358%
2026-06-02	10.0500	10.0500	10.0500	10.0500	-2.142%	1	1,208	-87.861%
2026-06-01	10.2700	10.2700	10.2700	10.2700	+16.045%	1	1,208	-88.121%
2026-05-29	8.8500	8.8500	8.8500	8.8500	+1.143%	1	1,208	-86.215%
2026-05-28	8.8500	8.8500	8.7500	8.7500	-4.372%	4	1,208	-86.057%
2026-05-27	9.2000	9.2000	9.0200	9.1500	-4.687%	30	1,210	-86.667%
2026-05-26	9.7800	9.7800	9.6000	9.6000	-6.977%	3	1,231	-87.292%
2026-05-22	10.7800	10.7800	10.3200	10.3200	-8.267%	3	1,231	-88.178%
2026-05-21	10.6000	11.4000	10.6000	11.2500	-5.462%	182	1,231	-89.156%
2026-05-20	11.7000	11.9000	11.7000	11.9000	-9.506%	31	1,231	-89.748%
2026-05-19	14.0000	14.0000	13.1000	13.1500	+8.141%	8	1,310	-90.722%
2026-05-18	11.4000	12.1600	11.3500	12.1600	+9.550%	8	1,310	-89.967%
2026-05-15	11.1500	11.1500	10.5000	11.1000	+16.230%	144	1,310	-89.009%
2026-05-14	9.8500	9.9000	9.5000	9.5500	-7.282%	27	1,162	-87.225%
2026-05-13	9.9800	10.3000	9.8800	10.3000	-8.850%	23	1,136	-88.155%
2026-05-12	10.7300	11.3000	10.7300	11.3000	+9.179%	13	1,136	-89.204%
2026-05-11	10.3500	10.3700	9.9500	10.3500	-4.608%	10	1,136	-88.213%
2026-05-08	10.5500	10.9900	10.5500	10.8500	-13.683%	21	1,129	-88.756%
2026-05-07	12.3200	12.6200	12.3200	12.5700	-8.582%	82	1,130	-90.294%
2026-05-06	15.8000	15.8000	13.2500	13.7500	+1.103%	30	1,050	-91.127%
2026-05-05	13.6000	13.6000	13.6000	13.6000	-6.849%	10	1,036	-91.029%
2026-05-04	15.6100	15.6100	14.6000	14.6000	-2.667%	55	1,036	-91.644%
2026-05-01	14.5500	15.1000	14.5500	15.0000	-17.127%	17	1,047	-91.867%
2026-04-29	18.0000	18.1000	18.0000	18.1000	-2.162%	4	1,047	-93.260%
2026-04-24	18.4000	18.5000	18.1500	18.5000	-4.884%	8	1,044	-93.405%
2026-04-23	19.2500	19.4500	18.7000	19.4500	+13.081%	537	1,036	-93.728%
2026-04-22	17.2000	17.6000	17.2000	17.2000	+2.381%	35	617	-92.907%
2026-04-20	16.6500	16.9300	16.6000	16.8000	+6.667%	176	601	-92.738%
2026-04-17	15.3000	15.8500	15.1500	15.7500	-14.865%	74	501	-92.254%
2026-04-16	18.9000	18.9000	18.3000	18.5000	0.000%	698	554	-93.405%
2026-04-15	22.3400	22.3400	17.8200	18.5000	-17.411%	9	65	-93.405%
2026-04-14	23.7500	23.7500	22.4000	22.4000	-13.246%	37	63	-94.554%
2026-04-13	27.1400	27.1400	25.6100	25.8200	-7.950%	11	34	-95.275%
2026-04-10	29.0900	29.0900	28.0500	28.0500	-8.453%	9	37	-95.651%
2026-04-09	31.5100	31.5100	30.6400	30.6400	-2.606%	2	31	-96.018%
2026-04-08	30.2500	32.0000	30.2500	31.4600	+3.317%	10	29	-96.122%
2026-04-07	30.4500	30.4500	30.4500	30.4500	+4.317%	1	27	-95.993%
2026-04-06	28.2000	29.1900	28.2000	29.1900	+4.250%	2	26	-95.820%
2026-04-02	28.0000	28.0000	28.0000	28.0000	+23.620%	2	22	-95.643%
2026-04-01	22.6500	22.6500	22.6500	22.6500	-14.850%	1	22	-94.614%
2026-03-31	26.6500	26.6500	26.6000	26.6000	-7.317%	9	21	-95.414%
2026-03-27	28.7000	28.7000	28.7000	28.7000	+12.549%	1	12	-95.749%
2026-03-26	23.0000	25.5000	23.0000	25.5000	+16.705%	5	12	-95.216%
2026-03-25	19.9000	21.8600	19.9000	21.8500	-0.228%	14	13	-94.416%
2026-03-24	21.9700	22.7200	21.8300	21.9000	0.000%	11	5	-94.429%