Dark

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

EOD

Jul 31, 2026

29.05-3.776%(-1.14)381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	30.4000	33.7500	29.0500	29.0500	-3.776%	381	5,228	0.000%
2026-07-30	34.0500	34.0500	29.9500	30.1900	-18.779%	1,709	5,228	-3.776%
2026-07-29	31.6900	37.1700	31.6900	37.1700	+14.369%	49	5,060	-21.846%
2026-07-28	33.7900	34.7800	30.1500	32.5000	+2.686%	55	5,060	-10.615%
2026-07-27	31.0000	34.0900	28.2300	31.6500	+4.455%	1,471	5,032	-8.215%
2026-07-24	25.9500	33.7800	25.9500	30.3000	+18.824%	166	5,463	-4.125%
2026-07-23	19.0400	28.1500	18.7100	25.5000	+141.706%	2,780	5,471	+13.922%
2026-07-22	10.0000	10.6500	9.5500	10.5500	+6.566%	86	3,856	+175.355%
2026-07-21	11.0500	11.0500	9.6200	9.9000	-16.102%	133	3,830	+193.434%
2026-07-20	9.6500	12.0300	9.6500	11.8000	+14.898%	98	3,829	+146.186%
2026-07-17	10.7800	11.5000	9.8500	10.2700	+14.111%	56	3,830	+182.863%
2026-07-16	10.0000	10.3000	8.8500	9.0000	+1.695%	26	3,827	+222.778%
2026-07-15	8.5500	9.0700	8.4000	8.8500	+2.907%	21	3,829	+228.249%
2026-07-14	8.7000	8.7000	8.3500	8.6000	-9.474%	21	3,827	+237.791%
2026-07-13	9.3200	9.5000	9.1000	9.5000	+25.995%	16	3,837	+205.789%
2026-07-10	7.8500	8.1000	7.3000	7.5400	-7.485%	57	3,834	+285.279%
2026-07-09	9.5900	9.5900	8.1500	8.1500	-16.410%	17	3,867	+256.442%
2026-07-08	10.1000	10.3000	9.7500	9.7500	+10.169%	413	3,859	+197.949%
2026-07-07	7.5500	8.8500	7.5500	8.8500	+20.408%	76	3,755	+228.249%
2026-07-06	8.7000	8.7000	7.1500	7.3500	-28.917%	91	3,723	+295.238%
2026-07-02	7.0800	10.9000	7.0800	10.3400	+55.022%	53	3,734	+180.948%
2026-07-01	7.3000	7.4300	6.2900	6.6700	-8.630%	56	3,734	+335.532%
2026-06-30	8.1000	8.1000	7.2200	7.3000	-14.819%	129	3,769	+297.945%
2026-06-29	10.8400	10.8400	8.5000	8.5700	-33.047%	90	3,865	+238.973%
2026-06-26	14.4000	14.4000	11.6000	12.8000	-7.914%	61	3,860	+126.953%
2026-06-25	14.4500	15.0100	13.9000	13.9000	-2.319%	62	3,888	+108.993%
2026-06-24	12.8000	14.7300	12.5500	14.2300	+7.396%	358	3,914	+104.146%
2026-06-23	11.8000	13.3500	11.8000	13.2500	+40.212%	270	3,622	+119.245%
2026-06-22	10.8500	10.8500	9.0000	9.4500	-15.550%	181	3,740	+207.407%
2026-06-18	12.5000	12.7000	11.0900	11.1900	+11.900%	507	3,494	+159.607%
2026-06-17	10.4500	10.9100	10.0000	10.0000	-1.381%	8	3,494	+190.500%
2026-06-16	10.5200	11.0500	9.8300	10.1400	-4.340%	35	3,494	+186.489%
2026-06-15	11.1500	11.2500	10.6000	10.6000	-19.575%	13	3,563	+174.057%
2026-06-12	14.3000	16.5200	13.1500	13.1800	-12.425%	71	3,563	+120.410%
2026-06-11	15.8900	16.4500	14.9500	15.0500	-14.489%	6	3,563	+93.023%
2026-06-10	15.5000	17.6000	15.5000	17.6000	+15.410%	37	3,564	+65.057%
2026-06-09	11.8000	16.7000	11.8000	15.2500	+25.721%	65	3,553	+90.492%
2026-06-08	14.0000	14.0300	12.1200	12.1300	-21.489%	14	3,560	+139.489%
2026-06-05	10.2500	15.4500	10.2500	15.4500	+45.480%	86	3,560	+88.026%
2026-06-04	10.3500	10.7500	10.3500	10.6200	+2.609%	48	3,522	+173.540%
2026-06-03	10.6500	10.6500	10.1000	10.3500	-4.167%	29	3,541	+180.676%
2026-06-02	11.1500	11.1500	10.6500	10.8000	-2.703%	39	3,551	+168.981%
2026-06-01	10.3000	11.1000	10.3000	11.1000	+19.612%	1,222	3,544	+161.712%
2026-05-29	9.8500	9.8500	9.1200	9.2800	-0.749%	20	3,708	+213.039%
2026-05-28	9.6300	9.6300	9.3500	9.3500	-6.500%	6	3,698	+210.695%
2026-05-27	10.0500	10.1500	9.7700	10.0000	0.000%	69	3,697	+190.500%
2026-05-26	10.7500	10.8800	10.0000	10.0000	-9.091%	24	3,698	+190.500%
2026-05-22	10.5500	11.0000	10.5500	11.0000	-9.465%	9	3,698	+164.091%
2026-05-21	12.6400	12.6800	11.5000	12.1500	-4.481%	12	3,693	+139.095%
2026-05-20	13.6000	13.6000	12.6800	12.7200	-8.817%	319	3,693	+128.381%
2026-05-19	14.6000	15.4500	13.9500	13.9500	+5.682%	32	3,509	+108.244%
2026-05-18	12.2500	14.0000	12.2500	13.2000	+11.205%	1,022	3,509	+120.076%
2026-05-15	11.9500	12.1000	11.5000	11.8700	+14.686%	159	3,509	+144.735%
2026-05-14	10.8500	10.9000	10.3000	10.3500	-6.335%	171	3,956	+180.676%
2026-05-13	11.9000	11.9000	10.5000	11.0500	-9.053%	1,145	3,947	+162.896%
2026-05-12	12.0000	12.8800	12.0000	12.1500	+10.959%	11	3,947	+139.095%
2026-05-11	11.4500	11.4700	10.7500	10.9500	-7.673%	216	3,947	+165.297%
2026-05-08	11.4200	11.9000	11.3000	11.8600	-12.922%	40	2,839	+144.941%
2026-05-07	13.2200	13.6500	12.8000	13.6200	-7.031%	30	2,836	+113.289%
2026-05-06	15.5600	15.6000	14.4500	14.6500	-9.006%	19	2,837	+98.294%
2026-05-05	15.7000	16.4000	14.3700	16.1000	-0.617%	1,221	2,834	+80.435%
2026-05-04	16.6000	17.2200	16.0500	16.2000	+0.621%	26	3,480	+79.321%
2026-05-01	17.9200	17.9200	16.1000	16.1000	-8.523%	5	3,456	+80.435%
2026-04-30	19.8000	19.8000	17.6000	17.6000	-8.571%	145	3,456	+65.057%
2026-04-29	19.6000	19.7500	19.1500	19.2500	+3.217%	20	3,350	+50.909%
2026-04-28	19.2500	19.9500	18.6500	18.6500	0.000%	20	3,339	+55.764%
2026-04-27	22.2000	22.2000	18.6500	18.6500	-6.281%	7	3,336	+55.764%
2026-04-24	21.1300	21.1300	19.6500	19.9000	-2.927%	73	3,334	+45.980%
2026-04-23	20.3000	21.6900	19.2000	20.5000	+10.215%	9	3,274	+41.707%
2026-04-22	17.8500	18.6000	17.7500	18.6000	-2.413%	17	3,269	+56.183%
2026-04-21	17.9000	19.0600	17.9000	19.0600	+6.184%	39	3,276	+52.413%
2026-04-20	17.6500	19.0000	17.6500	17.9500	+5.900%	476	3,259	+61.838%
2026-04-17	19.0000	19.0000	16.5000	16.9500	-14.610%	20	3,009	+71.386%
2026-04-16	20.1000	20.9500	19.8500	19.8500	+2.109%	19	3,008	+46.348%
2026-04-15	22.2500	22.2500	19.1700	19.4400	-19.669%	1,043	3,008	+49.434%
2026-04-14	25.5200	25.8000	23.7500	24.2000	-13.971%	39	2,046	+20.041%
2026-04-13	29.1400	29.5900	27.8000	28.1300	-5.126%	131	2,037	+3.271%
2026-04-10	30.9100	30.9100	29.6500	29.6500	-3.420%	106	2,009	-2.024%
2026-04-09	34.3300	34.3300	30.7000	30.7000	-8.631%	6	1,906	-5.375%
2026-04-08	28.6400	34.0000	28.6400	33.6000	-3.448%	112	1,905	-13.542%
2026-04-07	33.0000	36.0000	33.0000	34.8000	+13.912%	37	1,804	-16.523%
2026-04-06	29.0000	32.5800	29.0000	30.5500	+2.689%	1,663	1,792	-4.910%
2026-04-02	29.8000	29.8000	29.7500	29.7500	+22.934%	2	144	-2.353%
2026-04-01	23.2500	24.2000	23.2500	24.2000	-5.653%	3	144	+20.041%
2026-03-31	28.1500	28.1500	25.6000	25.6500	-19.390%	113	145	+13.255%
2026-03-30	29.0500	31.8200	28.7500	31.8200	+5.504%	24	37	-8.705%
2026-03-27	28.9000	30.5300	28.3000	30.1600	+19.635%	9	19	-3.680%
2026-03-26	24.0200	25.2100	24.0100	25.2100	+18.915%	9	13	+15.232%
2026-03-25	21.2000	21.2000	21.2000	21.2000	-11.334%	3	10	+37.028%
2026-03-24	23.5000	24.0000	23.5000	23.9100	-2.289%	7	7	+21.497%
2026-03-23	24.0000	24.4700	24.0000	24.4700	-2.120%	2	0	+18.717%
2026-03-20	26.6000	26.6000	25.0000	25.0000	0.000%	2	0	+16.200%