Dark

TSLA20261016P320
TSLA Oct 16 2026 320.00 Put (TSLA261016P00320000)
option OPRA

EOD

Sep 22, 2026

1.23-18.000%(-0.27)12,396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.4700	1.5800	1.2000	1.2300	-18.000%	12,396	10,910	0.000%
2026-09-21	1.9300	2.0500	1.5000	1.5000	-39.759%	2,044	18,347	-18.000%
2026-09-18	2.4800	3.2500	2.2600	2.4900	-7.435%	6,308	18,122	-50.602%
2026-09-17	2.9700	3.3000	2.4400	2.6900	-35.952%	5,936	12,723	-54.275%
2026-09-16	4.0500	4.6800	3.3500	4.2000	-3.448%	598	8,183	-70.714%
2026-09-15	3.8500	4.7800	3.4900	4.3500	+14.474%	444	8,155	-71.724%
2026-09-14	4.1400	4.1700	3.2500	3.8000	+19.497%	511	8,089	-67.632%
2026-09-11	3.8500	4.0000	3.0600	3.1800	-18.670%	356	8,022	-61.321%
2026-09-10	4.9500	5.0000	3.4300	3.9100	+2.895%	1,348	7,852	-68.542%
2026-09-09	3.5000	3.9000	3.1500	3.8000	+0.796%	584	8,075	-67.632%
2026-09-08	5.2300	5.2300	3.6300	3.7700	-34.435%	895	7,985	-67.374%
2026-09-04	5.1500	6.4000	4.6000	5.7500	+55.405%	2,061	7,110	-78.609%
2026-09-03	4.7200	4.7200	3.3500	3.7000	-39.837%	1,393	6,522	-66.757%
2026-09-02	5.7500	7.5000	5.7500	6.1500	-2.381%	215	6,423	-80.000%
2026-09-01	5.7000	6.8200	5.5000	6.3000	+32.632%	641	6,313	-80.476%
2026-08-31	8.0000	8.0000	4.6600	4.7500	-37.582%	1,257	6,403	-74.105%
2026-08-28	6.4800	8.6500	6.4200	7.6100	+7.790%	489	6,215	-83.837%
2026-08-27	9.1000	9.1000	6.9000	7.0600	-25.527%	243	6,215	-82.578%
2026-08-26	10.0200	10.5800	8.7000	9.4800	+8.096%	285	6,216	-87.025%
2026-08-25	8.8500	9.0500	7.3500	8.7700	-3.626%	441	6,114	-85.975%
2026-08-24	7.4500	9.5200	7.2500	9.1000	+29.078%	483	5,974	-86.484%
2026-08-21	9.7000	10.3000	6.6600	7.0500	-37.333%	1,070	5,782	-82.553%
2026-08-20	10.9700	12.6700	10.6400	11.2500	+14.446%	1,435	5,656	-89.067%
2026-08-19	12.4000	13.6000	9.7100	9.8300	-27.985%	1,488	6,499	-87.487%
2026-08-18	16.0000	16.0000	12.5000	13.6500	+5.568%	817	6,271	-90.989%
2026-08-17	12.4500	12.9500	11.7100	12.9300	+6.860%	111	5,607	-90.487%
2026-08-14	12.2400	13.8000	10.1500	12.1000	-5.469%	218	5,588	-89.835%
2026-08-13	17.2000	17.2000	12.6000	12.8000	-24.706%	201	5,596	-90.391%
2026-08-12	16.6100	18.7500	16.5200	17.0000	+6.583%	352	5,619	-92.765%
2026-08-11	16.7500	17.0000	15.0000	15.9500	-7.051%	666	5,458	-92.288%
2026-08-10	18.7000	19.1600	17.1600	17.1600	-12.672%	77	5,359	-92.832%
2026-08-07	20.0000	21.0000	17.7500	19.6500	-16.205%	95	5,321	-93.740%
2026-08-06	25.2500	25.5900	22.4500	23.4500	+2.581%	83	5,303	-94.755%
2026-08-05	24.0000	24.0000	21.7400	22.8600	+5.103%	226	5,291	-94.619%
2026-08-04	22.8800	24.3000	20.8100	21.7500	-9.751%	161	5,248	-94.345%
2026-08-03	27.7000	27.7900	22.9500	24.1000	-17.040%	229	5,227	-94.896%
2026-07-31	30.4000	33.7500	29.0500	29.0500	-3.776%	381	5,228	-95.766%
2026-07-30	34.0500	34.0500	29.9500	30.1900	-18.779%	1,709	5,228	-95.926%
2026-07-29	31.6900	37.1700	31.6900	37.1700	+14.369%	49	5,060	-96.691%
2026-07-28	33.7900	34.7800	30.1500	32.5000	+2.686%	55	5,060	-96.215%
2026-07-27	31.0000	34.0900	28.2300	31.6500	+4.455%	1,471	5,032	-96.114%
2026-07-24	25.9500	33.7800	25.9500	30.3000	+18.824%	166	5,463	-95.941%
2026-07-23	19.0400	28.1500	18.7100	25.5000	+141.706%	2,780	5,471	-95.176%
2026-07-22	10.0000	10.6500	9.5500	10.5500	+6.566%	86	3,856	-88.341%
2026-07-21	11.0500	11.0500	9.6200	9.9000	-16.102%	133	3,830	-87.576%
2026-07-20	9.6500	12.0300	9.6500	11.8000	+14.898%	98	3,829	-89.576%
2026-07-17	10.7800	11.5000	9.8500	10.2700	+14.111%	56	3,830	-88.023%
2026-07-16	10.0000	10.3000	8.8500	9.0000	+1.695%	26	3,827	-86.333%
2026-07-15	8.5500	9.0700	8.4000	8.8500	+2.907%	21	3,829	-86.102%
2026-07-14	8.7000	8.7000	8.3500	8.6000	-9.474%	21	3,827	-85.698%
2026-07-13	9.3200	9.5000	9.1000	9.5000	+25.995%	16	3,837	-87.053%
2026-07-10	7.8500	8.1000	7.3000	7.5400	-7.485%	57	3,834	-83.687%
2026-07-09	9.5900	9.5900	8.1500	8.1500	-16.410%	17	3,867	-84.908%
2026-07-08	10.1000	10.3000	9.7500	9.7500	+10.169%	413	3,859	-87.385%
2026-07-07	7.5500	8.8500	7.5500	8.8500	+20.408%	76	3,755	-86.102%
2026-07-06	8.7000	8.7000	7.1500	7.3500	-28.917%	91	3,723	-83.265%
2026-07-02	7.0800	10.9000	7.0800	10.3400	+55.022%	53	3,734	-88.104%
2026-07-01	7.3000	7.4300	6.2900	6.6700	-8.630%	56	3,734	-81.559%
2026-06-30	8.1000	8.1000	7.2200	7.3000	-14.819%	129	3,769	-83.151%
2026-06-29	10.8400	10.8400	8.5000	8.5700	-33.047%	90	3,865	-85.648%
2026-06-26	14.4000	14.4000	11.6000	12.8000	-7.914%	61	3,860	-90.391%
2026-06-25	14.4500	15.0100	13.9000	13.9000	-2.319%	62	3,888	-91.151%
2026-06-24	12.8000	14.7300	12.5500	14.2300	+7.396%	358	3,914	-91.356%
2026-06-23	11.8000	13.3500	11.8000	13.2500	+40.212%	270	3,622	-90.717%
2026-06-22	10.8500	10.8500	9.0000	9.4500	-15.550%	181	3,740	-86.984%
2026-06-18	12.5000	12.7000	11.0900	11.1900	+11.900%	507	3,494	-89.008%
2026-06-17	10.4500	10.9100	10.0000	10.0000	-1.381%	8	3,494	-87.700%
2026-06-16	10.5200	11.0500	9.8300	10.1400	-4.340%	35	3,494	-87.870%
2026-06-15	11.1500	11.2500	10.6000	10.6000	-19.575%	13	3,563	-88.396%
2026-06-12	14.3000	16.5200	13.1500	13.1800	-12.425%	71	3,563	-90.668%
2026-06-11	15.8900	16.4500	14.9500	15.0500	-14.489%	6	3,563	-91.827%
2026-06-10	15.5000	17.6000	15.5000	17.6000	+15.410%	37	3,564	-93.011%
2026-06-09	11.8000	16.7000	11.8000	15.2500	+25.721%	65	3,553	-91.934%
2026-06-08	14.0000	14.0300	12.1200	12.1300	-21.489%	14	3,560	-89.860%
2026-06-05	10.2500	15.4500	10.2500	15.4500	+45.480%	86	3,560	-92.039%
2026-06-04	10.3500	10.7500	10.3500	10.6200	+2.609%	48	3,522	-88.418%
2026-06-03	10.6500	10.6500	10.1000	10.3500	-4.167%	29	3,541	-88.116%
2026-06-02	11.1500	11.1500	10.6500	10.8000	-2.703%	39	3,551	-88.611%
2026-06-01	10.3000	11.1000	10.3000	11.1000	+19.612%	1,222	3,544	-88.919%
2026-05-29	9.8500	9.8500	9.1200	9.2800	-0.749%	20	3,708	-86.746%
2026-05-28	9.6300	9.6300	9.3500	9.3500	-6.500%	6	3,698	-86.845%
2026-05-27	10.0500	10.1500	9.7700	10.0000	0.000%	69	3,697	-87.700%
2026-05-26	10.7500	10.8800	10.0000	10.0000	-9.091%	24	3,698	-87.700%
2026-05-22	10.5500	11.0000	10.5500	11.0000	-9.465%	9	3,698	-88.818%
2026-05-21	12.6400	12.6800	11.5000	12.1500	-4.481%	12	3,693	-89.877%
2026-05-20	13.6000	13.6000	12.6800	12.7200	-8.817%	319	3,693	-90.330%
2026-05-19	14.6000	15.4500	13.9500	13.9500	+5.682%	32	3,509	-91.183%
2026-05-18	12.2500	14.0000	12.2500	13.2000	+11.205%	1,022	3,509	-90.682%
2026-05-15	11.9500	12.1000	11.5000	11.8700	+14.686%	159	3,509	-89.638%
2026-05-14	10.8500	10.9000	10.3000	10.3500	-6.335%	171	3,956	-88.116%
2026-05-13	11.9000	11.9000	10.5000	11.0500	-9.053%	1,145	3,947	-88.869%
2026-05-12	12.0000	12.8800	12.0000	12.1500	+10.959%	11	3,947	-89.877%
2026-05-11	11.4500	11.4700	10.7500	10.9500	-7.673%	216	3,947	-88.767%
2026-05-08	11.4200	11.9000	11.3000	11.8600	-12.922%	40	2,839	-89.629%
2026-05-07	13.2200	13.6500	12.8000	13.6200	-7.031%	30	2,836	-90.969%
2026-05-06	15.5600	15.6000	14.4500	14.6500	-9.006%	19	2,837	-91.604%
2026-05-05	15.7000	16.4000	14.3700	16.1000	-0.617%	1,221	2,834	-92.360%
2026-05-04	16.6000	17.2200	16.0500	16.2000	+0.621%	26	3,480	-92.407%
2026-05-01	17.9200	17.9200	16.1000	16.1000	-8.523%	5	3,456	-92.360%
2026-04-30	19.8000	19.8000	17.6000	17.6000	-8.571%	145	3,456	-93.011%
2026-04-29	19.6000	19.7500	19.1500	19.2500	+3.217%	20	3,350	-93.610%
2026-04-28	19.2500	19.9500	18.6500	18.6500	0.000%	20	3,339	-93.405%
2026-04-27	22.2000	22.2000	18.6500	18.6500	-6.281%	7	3,336	-93.405%
2026-04-24	21.1300	21.1300	19.6500	19.9000	-2.927%	73	3,334	-93.819%
2026-04-23	20.3000	21.6900	19.2000	20.5000	+10.215%	9	3,274	-94.000%
2026-04-22	17.8500	18.6000	17.7500	18.6000	-2.413%	17	3,269	-93.387%
2026-04-21	17.9000	19.0600	17.9000	19.0600	+6.184%	39	3,276	-93.547%
2026-04-20	17.6500	19.0000	17.6500	17.9500	+5.900%	476	3,259	-93.148%
2026-04-17	19.0000	19.0000	16.5000	16.9500	-14.610%	20	3,009	-92.743%
2026-04-16	20.1000	20.9500	19.8500	19.8500	+2.109%	19	3,008	-93.804%
2026-04-15	22.2500	22.2500	19.1700	19.4400	-19.669%	1,043	3,008	-93.673%
2026-04-14	25.5200	25.8000	23.7500	24.2000	-13.971%	39	2,046	-94.917%
2026-04-13	29.1400	29.5900	27.8000	28.1300	-5.126%	131	2,037	-95.627%
2026-04-10	30.9100	30.9100	29.6500	29.6500	-3.420%	106	2,009	-95.852%
2026-04-09	34.3300	34.3300	30.7000	30.7000	-8.631%	6	1,906	-95.993%
2026-04-08	28.6400	34.0000	28.6400	33.6000	-3.448%	112	1,905	-96.339%
2026-04-07	33.0000	36.0000	33.0000	34.8000	+13.912%	37	1,804	-96.466%
2026-04-06	29.0000	32.5800	29.0000	30.5500	+2.689%	1,663	1,792	-95.974%
2026-04-02	29.8000	29.8000	29.7500	29.7500	+22.934%	2	144	-95.866%
2026-04-01	23.2500	24.2000	23.2500	24.2000	-5.653%	3	144	-94.917%
2026-03-31	28.1500	28.1500	25.6000	25.6500	-19.390%	113	145	-95.205%
2026-03-30	29.0500	31.8200	28.7500	31.8200	+5.504%	24	37	-96.135%
2026-03-27	28.9000	30.5300	28.3000	30.1600	+19.635%	9	19	-95.922%
2026-03-26	24.0200	25.2100	24.0100	25.2100	+18.915%	9	13	-95.121%
2026-03-25	21.2000	21.2000	21.2000	21.2000	-11.334%	3	10	-94.198%
2026-03-24	23.5000	24.0000	23.5000	23.9100	-2.289%	7	7	-94.856%
2026-03-23	24.0000	24.4700	24.0000	24.4700	-2.120%	2	0	-94.973%
2026-03-20	26.6000	26.6000	25.0000	25.0000	0.000%	2	0	-95.080%