Dark

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

EOD

Sep 21, 2026

1.87-39.677%(-1.23)1,081

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.3800	2.4800	1.8700	1.8700	-39.677%	1,081	5,219	0.000%
2026-09-18	2.9700	4.0000	2.8000	3.1000	-7.463%	480	5,332	-39.677%
2026-09-17	3.3000	3.9600	2.9500	3.3500	-31.911%	411	5,181	-44.179%
2026-09-16	5.1100	5.6800	4.0500	4.9200	-7.170%	311	5,149	-61.992%
2026-09-15	4.7000	5.8200	4.1500	5.3000	+13.978%	1,157	5,250	-64.717%
2026-09-14	3.8500	5.1000	3.8500	4.6500	+19.231%	305	5,147	-59.785%
2026-09-11	4.4500	4.4500	3.7000	3.9000	-17.021%	358	5,064	-52.051%
2026-09-10	5.6000	6.1500	4.2000	4.7000	+2.174%	556	4,911	-60.213%
2026-09-09	4.4000	4.7000	3.9000	4.6000	+0.218%	204	4,925	-59.348%
2026-09-08	5.6500	6.2700	4.3500	4.5900	-34.241%	620	5,082	-59.259%
2026-09-04	6.3200	7.7500	5.5100	6.9800	+58.277%	1,436	4,584	-73.209%
2026-09-03	5.5000	5.6500	3.9500	4.4100	-39.754%	645	4,489	-57.596%
2026-09-02	7.5000	8.7300	7.3000	7.3200	-1.877%	111	4,473	-74.454%
2026-09-01	6.7500	8.1500	6.5000	7.4600	+34.414%	380	4,386	-74.933%
2026-08-31	8.3400	8.3400	5.5500	5.5500	-40.000%	420	4,403	-66.306%
2026-08-28	7.7000	10.2500	7.6600	9.2500	+10.119%	391	4,354	-79.784%
2026-08-27	10.9500	10.9500	8.3500	8.4000	-24.324%	122	4,354	-77.738%
2026-08-26	11.5500	12.0000	10.1000	11.1000	+12.121%	70	4,335	-83.153%
2026-08-25	10.3500	10.5500	8.7700	9.9000	-7.042%	371	4,314	-81.111%
2026-08-24	8.0000	11.0700	8.0000	10.6500	+30.355%	135	4,073	-82.441%
2026-08-21	11.3500	11.8300	7.9000	8.1700	-36.568%	364	4,020	-77.111%
2026-08-20	12.6700	14.6200	12.6700	12.8800	+13.480%	99	3,930	-85.481%
2026-08-19	14.8500	15.5500	11.3500	11.3500	-28.165%	314	3,921	-83.524%
2026-08-18	15.9000	16.3000	14.5500	15.8000	+13.019%	72	3,830	-88.165%
2026-08-17	14.3500	14.9300	13.5000	13.9800	0.000%	68	3,812	-86.624%
2026-08-14	13.7500	16.0000	11.9500	13.9800	-4.247%	147	3,814	-86.624%
2026-08-13	20.1500	20.1500	14.1900	14.6000	-25.167%	146	3,787	-87.192%
2026-08-12	17.6000	21.3000	17.6000	19.5100	+7.493%	232	3,803	-90.415%
2026-08-11	17.8000	18.8800	17.2500	18.1500	-8.333%	326	3,731	-89.697%
2026-08-10	21.5000	21.5000	19.8000	19.8000	-9.382%	29	3,676	-90.556%
2026-08-07	23.7800	23.7800	20.0500	21.8500	-17.919%	159	3,667	-91.442%
2026-08-06	25.9500	27.2000	25.1600	26.6200	+3.298%	18	3,622	-92.975%
2026-08-05	26.5000	26.5000	24.4000	25.7700	+7.375%	73	3,618	-92.744%
2026-08-04	25.0000	26.7300	23.2300	24.0000	-9.944%	187	3,580	-92.208%
2026-08-03	30.0000	30.0000	25.5100	26.6500	-17.364%	237	3,573	-92.983%
2026-07-31	33.2100	37.4000	32.0200	32.2500	-2.861%	26	3,575	-94.202%
2026-07-30	37.7700	37.7700	33.2000	33.2000	-18.428%	82	3,573	-94.367%
2026-07-29	35.5300	40.7000	35.3000	40.7000	+15.789%	26	3,587	-95.405%
2026-07-28	36.9400	38.5000	33.1000	35.1500	+1.268%	151	3,580	-94.680%
2026-07-27	32.0000	37.4500	32.0000	34.7100	-0.743%	85	3,490	-94.613%
2026-07-24	29.0500	36.6600	28.6200	34.9700	+25.341%	127	3,432	-94.653%
2026-07-23	21.2000	31.2000	21.1500	27.9000	+136.441%	2,239	3,391	-93.297%
2026-07-22	11.7500	11.8400	10.7500	11.8000	+3.237%	67	2,774	-84.153%
2026-07-21	12.1000	12.1000	10.8700	11.4300	-15.271%	37	2,765	-83.640%
2026-07-20	11.0000	13.4900	11.0000	13.4900	+18.959%	84	2,757	-86.138%
2026-07-17	11.8500	12.5000	10.9500	11.3400	+7.488%	72	2,755	-83.510%
2026-07-16	9.6600	10.7500	9.6600	10.5500	+7.653%	18	2,736	-82.275%
2026-07-15	9.3000	10.5500	9.3000	9.8000	+2.618%	243	2,737	-80.918%
2026-07-14	9.5100	9.5500	9.0000	9.5500	-9.048%	7	2,674	-80.419%
2026-07-13	9.6500	10.5000	9.6500	10.5000	+25.000%	32	2,671	-82.190%
2026-07-10	8.2500	8.4000	8.2500	8.4000	-7.182%	17	2,673	-77.738%
2026-07-09	10.8100	11.0500	9.0500	9.0500	-17.352%	136	2,679	-79.337%
2026-07-08	10.4300	10.9500	10.4300	10.9500	+12.308%	11	2,689	-82.922%
2026-07-07	9.2800	9.7500	9.2000	9.7500	+22.028%	21	2,684	-80.821%
2026-07-06	9.6000	9.7300	7.8500	7.9900	-32.574%	50	2,676	-76.596%
2026-07-02	8.6500	11.9500	8.2900	11.8500	+62.329%	32	2,679	-84.219%
2026-07-01	7.5100	7.5100	6.9000	7.3000	-8.176%	10	2,679	-74.384%
2026-06-30	9.3500	9.3500	7.9300	7.9500	-15.426%	44	2,678	-76.478%
2026-06-29	11.1800	11.1800	9.4000	9.4000	-26.275%	14	2,700	-80.106%
2026-06-26	15.4800	15.4800	12.7500	12.7500	-15.000%	6	2,699	-85.333%
2026-06-25	15.2500	15.7000	15.0000	15.0000	-2.913%	25	2,701	-87.533%
2026-06-24	13.9500	16.2200	13.9000	15.4500	+6.259%	14	2,694	-87.896%
2026-06-23	13.1700	14.6500	13.1700	14.5400	+40.755%	25	2,683	-87.139%
2026-06-22	11.4200	11.4200	10.0200	10.3300	-16.016%	45	2,678	-81.897%
2026-06-18	13.6100	13.6100	12.3000	12.3000	+5.308%	2	2,668	-84.797%
2026-06-17	11.4800	11.6800	11.0500	11.6800	+8.248%	17	2,668	-83.990%
2026-06-16	11.2800	11.4100	10.7900	10.7900	-7.935%	28	2,668	-82.669%
2026-06-15	12.2700	12.2700	11.6700	11.7200	-20.000%	21	2,642	-84.044%
2026-06-12	15.6500	17.5700	14.6500	14.6500	-10.725%	39	2,642	-87.235%
2026-06-11	18.1600	18.2000	16.4100	16.4100	-13.541%	80	2,642	-88.605%
2026-06-10	19.2000	19.2000	18.9800	18.9800	+13.313%	8	2,569	-90.148%
2026-06-09	16.1500	18.1000	16.1500	16.7500	+26.415%	10	2,571	-88.836%
2026-06-08	13.9500	13.9500	13.2000	13.2500	-22.605%	19	2,570	-85.887%
2026-06-05	11.3500	17.1200	11.3500	17.1200	+47.079%	27	2,568	-89.077%
2026-06-04	11.3700	11.6400	11.3700	11.6400	+3.009%	4	2,562	-83.935%
2026-06-03	11.5800	11.5800	11.3000	11.3000	-2.502%	6	2,560	-83.451%
2026-06-02	11.5900	11.5900	11.5900	11.5900	+5.364%	1	2,559	-83.865%
2026-06-01	10.6000	11.0000	10.2000	11.0000	+9.453%	4	2,558	-83.000%
2026-05-29	10.0500	10.8500	10.0500	10.0500	-0.495%	39	2,556	-81.393%
2026-05-28	10.3500	10.3500	10.1000	10.1000	-6.047%	4	2,524	-81.485%
2026-05-27	10.1000	10.7500	10.1000	10.7500	-2.715%	99	2,523	-82.605%
2026-05-26	11.5000	11.5000	11.0500	11.0500	-5.556%	3	2,510	-83.077%
2026-05-22	12.3000	12.3000	11.5000	11.7000	-11.094%	5	2,510	-84.017%
2026-05-21	12.6300	13.8400	12.6300	13.1600	-5.119%	7	2,513	-85.790%
2026-05-20	13.8700	13.8700	13.8700	13.8700	-13.583%	1	2,513	-86.518%
2026-05-19	15.6100	17.0000	15.2200	16.0500	+13.267%	9	2,513	-88.349%
2026-05-18	13.6200	14.3500	13.6200	14.1700	+10.444%	2,518	2,513	-86.803%
2026-05-15	13.0500	13.0500	12.8300	12.8300	+13.040%	14	2,513	-85.425%
2026-05-14	11.5500	11.5500	11.0400	11.3500	-4.622%	9	2,633	-83.524%
2026-05-13	11.7600	11.9000	11.2000	11.9000	-7.465%	28	2,636	-84.286%
2026-05-12	12.1100	13.1200	12.1100	12.8600	+9.075%	5	2,636	-85.459%
2026-05-11	13.2300	13.2300	11.7900	11.7900	-10.682%	1,027	2,636	-84.139%
2026-05-08	12.4000	13.2000	12.3200	13.2000	-8.333%	20	1,622	-85.833%
2026-05-07	14.3000	15.4000	13.8000	14.4000	-10.836%	37	1,622	-87.014%
2026-05-06	16.6300	16.6300	15.7000	16.1500	-5.334%	7	1,623	-88.421%
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	-89.265%
2026-05-01	17.0100	17.4000	17.0100	17.2500	-10.156%	18	1,642	-89.159%
2026-04-30	20.9000	21.1000	19.2000	19.2000	-10.280%	22	1,642	-90.260%
2026-04-29	21.3000	21.5500	20.8000	21.4000	+3.133%	26	1,643	-91.262%
2026-04-28	20.8000	21.6500	20.3000	20.7500	+1.716%	29	1,641	-90.988%
2026-04-27	22.3200	23.9000	20.2500	20.4000	-4.895%	32	1,640	-90.833%
2026-04-24	21.8500	21.8500	21.2300	21.4500	-3.465%	30	1,636	-91.282%
2026-04-23	22.3000	23.6500	20.9300	22.2200	+10.823%	17	1,637	-91.584%
2026-04-22	20.0500	20.0500	20.0500	20.0500	-0.496%	4	1,634	-90.673%
2026-04-21	19.2700	20.3200	19.2700	20.1500	+1.511%	11	1,629	-90.720%
2026-04-20	19.0000	19.8500	19.0000	19.8500	+9.669%	18	1,629	-90.579%
2026-04-17	18.5000	18.5000	17.6500	18.1000	-16.551%	44	1,622	-89.669%
2026-04-16	22.6000	22.6000	21.2800	21.6900	+5.496%	8	1,614	-91.379%
2026-04-15	21.1800	21.4500	20.4500	20.5600	-21.075%	1,561	1,609	-90.905%
2026-04-14	25.6000	26.0500	25.6000	26.0500	-13.742%	2	97	-92.821%
2026-04-13	29.4800	30.2700	29.4800	30.2000	-4.942%	12	96	-93.808%
2026-04-10	32.0000	33.0800	31.7700	31.7700	-3.435%	5	98	-94.114%
2026-04-09	35.5200	35.5200	32.9000	32.9000	-7.740%	6	96	-94.316%
2026-04-08	35.9500	35.9500	35.6600	35.6600	-1.898%	4	92	-94.756%
2026-04-07	35.9300	36.9500	35.9300	36.3500	+9.719%	31	92	-94.856%
2026-04-06	31.7000	34.6500	31.7000	33.1300	+5.678%	30	71	-94.356%
2026-04-02	29.8100	31.6900	29.1500	31.3500	+21.748%	30	35	-94.035%
2026-04-01	25.7500	25.7500	25.7500	25.7500	-8.003%	1	35	-92.738%
2026-03-31	29.5000	30.1500	27.7700	27.9900	-17.870%	15	35	-93.319%
2026-03-30	30.7000	34.0800	30.7000	34.0800	+5.185%	5	27	-94.513%
2026-03-27	30.7700	32.9000	30.7200	32.4000	+13.287%	20	22	-94.228%
2026-03-26	26.4600	28.6000	26.4600	28.6000	+18.231%	4	15	-93.462%
2026-03-25	24.1500	24.3800	24.1500	24.1900	-3.625%	8	12	-92.270%
2026-03-24	25.1000	25.1000	25.1000	25.1000	-5.283%	3	8	-92.550%
2026-03-23	25.4100	26.5000	25.1600	26.5000	-6.887%	7	0	-92.943%
2026-03-20	28.4600	28.4600	28.4600	28.4600	0.000%	1	0	-93.429%