Dark

TSLA20261016P325
TSLA Oct 16 2026 325.00 Put (TSLA261016P00325000)
option OPRA

EOD

Jul 31, 2026

32.25-2.861%(-0.95)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	33.2100	37.4000	32.0200	32.2500	-2.861%	26	3,575	0.000%
2026-07-30	37.7700	37.7700	33.2000	33.2000	-18.428%	82	3,573	-2.861%
2026-07-29	35.5300	40.7000	35.3000	40.7000	+15.789%	26	3,587	-20.762%
2026-07-28	36.9400	38.5000	33.1000	35.1500	+1.268%	151	3,580	-8.250%
2026-07-27	32.0000	37.4500	32.0000	34.7100	-0.743%	85	3,490	-7.087%
2026-07-24	29.0500	36.6600	28.6200	34.9700	+25.341%	127	3,432	-7.778%
2026-07-23	21.2000	31.2000	21.1500	27.9000	+136.441%	2,239	3,391	+15.591%
2026-07-22	11.7500	11.8400	10.7500	11.8000	+3.237%	67	2,774	+173.305%
2026-07-21	12.1000	12.1000	10.8700	11.4300	-15.271%	37	2,765	+182.152%
2026-07-20	11.0000	13.4900	11.0000	13.4900	+18.959%	84	2,757	+139.066%
2026-07-17	11.8500	12.5000	10.9500	11.3400	+7.488%	72	2,755	+184.392%
2026-07-16	9.6600	10.7500	9.6600	10.5500	+7.653%	18	2,736	+205.687%
2026-07-15	9.3000	10.5500	9.3000	9.8000	+2.618%	243	2,737	+229.082%
2026-07-14	9.5100	9.5500	9.0000	9.5500	-9.048%	7	2,674	+237.696%
2026-07-13	9.6500	10.5000	9.6500	10.5000	+25.000%	32	2,671	+207.143%
2026-07-10	8.2500	8.4000	8.2500	8.4000	-7.182%	17	2,673	+283.929%
2026-07-09	10.8100	11.0500	9.0500	9.0500	-17.352%	136	2,679	+256.354%
2026-07-08	10.4300	10.9500	10.4300	10.9500	+12.308%	11	2,689	+194.521%
2026-07-07	9.2800	9.7500	9.2000	9.7500	+22.028%	21	2,684	+230.769%
2026-07-06	9.6000	9.7300	7.8500	7.9900	-32.574%	50	2,676	+303.630%
2026-07-02	8.6500	11.9500	8.2900	11.8500	+62.329%	32	2,679	+172.152%
2026-07-01	7.5100	7.5100	6.9000	7.3000	-8.176%	10	2,679	+341.781%
2026-06-30	9.3500	9.3500	7.9300	7.9500	-15.426%	44	2,678	+305.660%
2026-06-29	11.1800	11.1800	9.4000	9.4000	-26.275%	14	2,700	+243.085%
2026-06-26	15.4800	15.4800	12.7500	12.7500	-15.000%	6	2,699	+152.941%
2026-06-25	15.2500	15.7000	15.0000	15.0000	-2.913%	25	2,701	+115.000%
2026-06-24	13.9500	16.2200	13.9000	15.4500	+6.259%	14	2,694	+108.738%
2026-06-23	13.1700	14.6500	13.1700	14.5400	+40.755%	25	2,683	+121.802%
2026-06-22	11.4200	11.4200	10.0200	10.3300	-16.016%	45	2,678	+212.197%
2026-06-18	13.6100	13.6100	12.3000	12.3000	+5.308%	2	2,668	+162.195%
2026-06-17	11.4800	11.6800	11.0500	11.6800	+8.248%	17	2,668	+176.113%
2026-06-16	11.2800	11.4100	10.7900	10.7900	-7.935%	28	2,668	+198.888%
2026-06-15	12.2700	12.2700	11.6700	11.7200	-20.000%	21	2,642	+175.171%
2026-06-12	15.6500	17.5700	14.6500	14.6500	-10.725%	39	2,642	+120.137%
2026-06-11	18.1600	18.2000	16.4100	16.4100	-13.541%	80	2,642	+96.527%
2026-06-10	19.2000	19.2000	18.9800	18.9800	+13.313%	8	2,569	+69.916%
2026-06-09	16.1500	18.1000	16.1500	16.7500	+26.415%	10	2,571	+92.537%
2026-06-08	13.9500	13.9500	13.2000	13.2500	-22.605%	19	2,570	+143.396%
2026-06-05	11.3500	17.1200	11.3500	17.1200	+47.079%	27	2,568	+88.376%
2026-06-04	11.3700	11.6400	11.3700	11.6400	+3.009%	4	2,562	+177.062%
2026-06-03	11.5800	11.5800	11.3000	11.3000	-2.502%	6	2,560	+185.398%
2026-06-02	11.5900	11.5900	11.5900	11.5900	+5.364%	1	2,559	+178.257%
2026-06-01	10.6000	11.0000	10.2000	11.0000	+9.453%	4	2,558	+193.182%
2026-05-29	10.0500	10.8500	10.0500	10.0500	-0.495%	39	2,556	+220.896%
2026-05-28	10.3500	10.3500	10.1000	10.1000	-6.047%	4	2,524	+219.307%
2026-05-27	10.1000	10.7500	10.1000	10.7500	-2.715%	99	2,523	+200.000%
2026-05-26	11.5000	11.5000	11.0500	11.0500	-5.556%	3	2,510	+191.855%
2026-05-22	12.3000	12.3000	11.5000	11.7000	-11.094%	5	2,510	+175.641%
2026-05-21	12.6300	13.8400	12.6300	13.1600	-5.119%	7	2,513	+145.061%
2026-05-20	13.8700	13.8700	13.8700	13.8700	-13.583%	1	2,513	+132.516%
2026-05-19	15.6100	17.0000	15.2200	16.0500	+13.267%	9	2,513	+100.935%
2026-05-18	13.6200	14.3500	13.6200	14.1700	+10.444%	2,518	2,513	+127.594%
2026-05-15	13.0500	13.0500	12.8300	12.8300	+13.040%	14	2,513	+151.364%
2026-05-14	11.5500	11.5500	11.0400	11.3500	-4.622%	9	2,633	+184.141%
2026-05-13	11.7600	11.9000	11.2000	11.9000	-7.465%	28	2,636	+171.008%
2026-05-12	12.1100	13.1200	12.1100	12.8600	+9.075%	5	2,636	+150.778%
2026-05-11	13.2300	13.2300	11.7900	11.7900	-10.682%	1,027	2,636	+173.537%
2026-05-08	12.4000	13.2000	12.3200	13.2000	-8.333%	20	1,622	+144.318%
2026-05-07	14.3000	15.4000	13.8000	14.4000	-10.836%	37	1,622	+123.958%
2026-05-06	16.6300	16.6300	15.7000	16.1500	-5.334%	7	1,623	+99.690%
2026-05-05	15.7700	17.0600	15.7700	17.0600	-2.067%	3	1,621	+89.039%
2026-05-04	17.4200	17.4200	17.4200	17.4200	+0.986%	31	1,619	+85.132%
2026-05-01	17.0100	17.4000	17.0100	17.2500	-10.156%	18	1,642	+86.957%
2026-04-30	20.9000	21.1000	19.2000	19.2000	-10.280%	22	1,642	+67.969%
2026-04-29	21.3000	21.5500	20.8000	21.4000	+3.133%	26	1,643	+50.701%
2026-04-28	20.8000	21.6500	20.3000	20.7500	+1.716%	29	1,641	+55.422%
2026-04-27	22.3200	23.9000	20.2500	20.4000	-4.895%	32	1,640	+58.088%
2026-04-24	21.8500	21.8500	21.2300	21.4500	-3.465%	30	1,636	+50.350%
2026-04-23	22.3000	23.6500	20.9300	22.2200	+10.823%	17	1,637	+45.140%
2026-04-22	20.0500	20.0500	20.0500	20.0500	-0.496%	4	1,634	+60.848%
2026-04-21	19.2700	20.3200	19.2700	20.1500	+1.511%	11	1,629	+60.050%
2026-04-20	19.0000	19.8500	19.0000	19.8500	+9.669%	18	1,629	+62.469%
2026-04-17	18.5000	18.5000	17.6500	18.1000	-16.551%	44	1,622	+78.177%
2026-04-16	22.6000	22.6000	21.2800	21.6900	+5.496%	8	1,614	+48.686%
2026-04-15	21.1800	21.4500	20.4500	20.5600	-21.075%	1,561	1,609	+56.858%
2026-04-14	25.6000	26.0500	25.6000	26.0500	-13.742%	2	97	+23.800%
2026-04-13	29.4800	30.2700	29.4800	30.2000	-4.942%	12	96	+6.788%
2026-04-10	32.0000	33.0800	31.7700	31.7700	-3.435%	5	98	+1.511%
2026-04-09	35.5200	35.5200	32.9000	32.9000	-7.740%	6	96	-1.976%
2026-04-08	35.9500	35.9500	35.6600	35.6600	-1.898%	4	92	-9.563%
2026-04-07	35.9300	36.9500	35.9300	36.3500	+9.719%	31	92	-11.279%
2026-04-06	31.7000	34.6500	31.7000	33.1300	+5.678%	30	71	-2.656%
2026-04-02	29.8100	31.6900	29.1500	31.3500	+21.748%	30	35	+2.871%
2026-04-01	25.7500	25.7500	25.7500	25.7500	-8.003%	1	35	+25.243%
2026-03-31	29.5000	30.1500	27.7700	27.9900	-17.870%	15	35	+15.220%
2026-03-30	30.7000	34.0800	30.7000	34.0800	+5.185%	5	27	-5.370%
2026-03-27	30.7700	32.9000	30.7200	32.4000	+13.287%	20	22	-0.463%
2026-03-26	26.4600	28.6000	26.4600	28.6000	+18.231%	4	15	+12.762%
2026-03-25	24.1500	24.3800	24.1500	24.1900	-3.625%	8	12	+33.320%
2026-03-24	25.1000	25.1000	25.1000	25.1000	-5.283%	3	8	+28.486%
2026-03-23	25.4100	26.5000	25.1600	26.5000	-6.887%	7	0	+21.698%
2026-03-20	28.4600	28.4600	28.4600	28.4600	0.000%	1	0	+13.317%