Dark

TSLA20261016P330
TSLA Oct 16 2026 330.00 Put (TSLA261016P00330000)
option OPRA

EOD

Sep 21, 2026

2.35-38.961%(-1.50)1,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.8900	3.0000	2.3100	2.3500	-38.961%	1,045	11,349	0.000%
2026-09-18	3.5900	5.0000	3.4000	3.8500	-6.098%	2,913	11,656	-38.961%
2026-09-17	4.2000	5.0000	3.6000	4.1000	-33.007%	1,003	11,638	-42.683%
2026-09-16	6.1000	6.8500	4.9500	6.1200	-4.375%	465	11,684	-61.601%
2026-09-15	5.7800	7.1100	5.1500	6.4000	+12.478%	1,116	11,739	-63.281%
2026-09-14	5.6500	6.2500	4.6900	5.6900	+19.789%	1,482	11,263	-58.699%
2026-09-11	5.1800	5.4000	4.5000	4.7500	-15.929%	767	10,612	-50.526%
2026-09-10	6.5500	7.2600	5.0300	5.6500	+2.727%	18,514	20,667	-58.407%
2026-09-09	5.3500	5.7000	4.5500	5.5000	+0.182%	1,172	20,949	-57.273%
2026-09-08	7.6500	7.7500	5.3000	5.4900	-35.030%	1,296	20,890	-57.195%
2026-09-04	7.2500	9.2600	6.7000	8.4500	+61.568%	5,176	17,632	-72.189%
2026-09-03	6.8000	6.8000	4.6700	5.2300	-39.538%	3,221	17,171	-55.067%
2026-09-02	8.1700	10.5100	8.0800	8.6500	-2.260%	702	17,286	-72.832%
2026-09-01	8.0500	9.6000	7.7500	8.8500	+33.083%	1,861	17,233	-73.446%
2026-08-31	11.3000	11.3000	6.5800	6.6500	-38.596%	1,198	17,165	-64.662%
2026-08-28	9.0000	12.0000	8.8500	10.8300	+11.077%	432	17,126	-78.301%
2026-08-27	12.7400	13.0600	9.6500	9.7500	-25.402%	200	17,126	-75.897%
2026-08-26	13.2900	14.1500	11.6500	13.0700	+9.648%	367	17,101	-82.020%
2026-08-25	11.8900	12.3000	10.2100	11.9200	-3.089%	350	16,569	-80.285%
2026-08-24	9.7500	12.7300	8.9000	12.3000	+28.125%	1,670	16,468	-80.894%
2026-08-21	12.8500	13.6000	9.0100	9.6000	-36.634%	1,024	16,909	-75.521%
2026-08-20	14.4300	16.8000	14.3800	15.1500	+15.209%	146	16,467	-84.488%
2026-08-19	17.2500	17.3000	13.1500	13.1500	-27.747%	4,939	16,461	-82.129%
2026-08-18	19.0000	19.9000	16.2500	18.2000	+5.814%	193	11,787	-87.088%
2026-08-17	16.5500	17.3000	15.3000	17.2000	+7.635%	636	11,949	-86.337%
2026-08-14	15.7600	18.5500	13.7500	15.9800	-4.824%	1,106	11,606	-85.294%
2026-08-13	21.2000	21.2000	16.3000	16.7900	-23.682%	119	10,630	-86.004%
2026-08-12	21.0500	24.0300	21.0500	22.0000	+7.579%	189	10,610	-89.318%
2026-08-11	21.7000	22.2300	19.6000	20.4500	-10.110%	9,031	10,407	-88.509%
2026-08-10	24.7500	24.7500	22.2000	22.7500	-7.143%	143	4,605	-89.670%
2026-08-07	26.3000	26.6500	23.0000	24.5000	-16.153%	255	4,581	-90.408%
2026-08-06	31.6000	31.6000	27.9500	29.2200	+3.251%	25	4,364	-91.958%
2026-08-05	28.7700	28.9600	27.0500	28.3000	+5.993%	49	4,360	-91.696%
2026-08-04	28.4800	29.2000	25.8200	26.7000	-9.797%	91	4,373	-91.199%
2026-08-03	33.7200	34.0500	28.6000	29.6000	-15.670%	96	4,368	-92.061%
2026-07-31	36.4600	38.3600	35.0000	35.1000	-3.888%	18	4,374	-93.305%
2026-07-30	41.1400	41.1400	36.2700	36.5200	-16.239%	219	4,385	-93.565%
2026-07-29	38.4400	43.6000	38.4400	43.6000	+13.690%	43	4,307	-94.610%
2026-07-28	40.1200	41.5500	37.4200	38.3500	+1.187%	93	4,297	-93.872%
2026-07-27	37.5500	40.7100	37.5500	37.9000	+5.044%	73	4,275	-93.799%
2026-07-24	31.8600	39.7000	31.2300	36.0800	+15.827%	407	4,269	-93.487%
2026-07-23	22.4500	34.1000	22.0400	31.1500	+135.985%	1,214	4,267	-92.456%
2026-07-22	12.4500	13.2500	11.9500	13.2000	+3.529%	143	4,011	-82.197%
2026-07-21	14.0500	14.0500	12.0000	12.7500	-14.659%	227	4,011	-81.569%
2026-07-20	12.4200	14.9400	12.2500	14.9400	+17.268%	36	3,898	-84.270%
2026-07-17	13.2500	14.2600	12.2000	12.7400	+11.072%	896	3,886	-81.554%
2026-07-16	11.0900	12.1000	11.0900	11.4700	+5.714%	8	3,038	-79.512%
2026-07-15	9.5000	11.5900	9.5000	10.8500	+2.358%	234	3,037	-78.341%
2026-07-14	10.5700	10.7500	10.3600	10.6000	-10.549%	75	2,846	-77.830%
2026-07-13	11.3800	11.8500	10.6500	11.8500	+27.419%	65	2,837	-80.169%
2026-07-10	9.3000	9.5700	8.9800	9.3000	-8.644%	70	2,822	-74.731%
2026-07-09	11.4700	11.4700	9.7100	10.1800	-18.233%	59	2,825	-76.916%
2026-07-08	12.0100	12.7000	11.5000	12.4500	+17.453%	764	2,821	-81.124%
2026-07-07	8.8200	10.7500	8.8200	10.6000	+16.484%	44	2,200	-77.830%
2026-07-06	11.6300	12.5100	8.7200	9.1000	-27.025%	132	2,193	-74.176%
2026-07-02	7.4500	13.1700	7.4500	12.4700	+57.848%	279	2,161	-81.155%
2026-07-01	8.9500	8.9500	7.5100	7.9000	-9.714%	118	2,161	-70.253%
2026-06-30	10.1400	10.1400	8.6800	8.7500	-15.049%	55	2,069	-73.143%
2026-06-29	12.6500	12.8500	10.3000	10.3000	-29.837%	14	2,077	-77.184%
2026-06-26	16.7500	16.7500	14.0200	14.6800	-13.392%	38	2,080	-83.992%
2026-06-25	17.3700	17.4500	16.8000	16.9500	0.000%	328	2,084	-86.136%
2026-06-24	16.2000	16.9800	15.6500	16.9500	+5.938%	39	1,861	-86.136%
2026-06-23	14.5500	16.0000	14.5500	16.0000	+40.474%	17	1,864	-85.313%
2026-06-22	12.5600	12.5600	11.1500	11.3900	-17.464%	20	1,858	-79.368%
2026-06-18	15.2000	16.0000	13.8000	13.8000	-1.075%	17	1,850	-82.971%
2026-06-17	12.6200	13.9500	12.5600	13.9500	+12.955%	14	1,850	-83.154%
2026-06-16	12.4300	12.6000	12.0700	12.3500	-2.603%	12	1,850	-80.972%
2026-06-15	13.1000	13.4200	12.6800	12.6800	-28.924%	44	1,850	-81.467%
2026-06-12	17.0000	18.8000	17.0000	17.8400	+5.562%	4	1,850	-86.827%
2026-06-11	20.2300	20.2300	16.9000	16.9000	-16.626%	32	1,850	-86.095%
2026-06-10	17.2100	20.8500	17.2100	20.2700	+17.780%	68	1,840	-88.407%
2026-06-09	14.2000	20.4000	14.2000	17.2100	+17.474%	46	1,836	-86.345%
2026-06-08	16.3500	16.3500	14.6500	14.6500	-22.610%	13	1,820	-83.959%
2026-06-05	13.2300	18.9300	13.2300	18.9300	+51.440%	108	1,824	-87.586%
2026-06-04	12.5000	12.5000	12.5000	12.5000	+2.459%	1	1,815	-81.200%
2026-06-03	12.8200	12.8200	11.2500	12.2000	-7.925%	22	1,815	-80.738%
2026-06-01	11.8000	13.2500	11.8000	13.2500	+21.560%	35	1,804	-82.264%
2026-05-29	11.6500	11.6500	10.6000	10.9000	0.000%	6	1,796	-78.440%
2026-05-28	10.9300	10.9300	10.9000	10.9000	-3.965%	4	1,793	-78.440%
2026-05-27	10.9000	11.4600	10.9000	11.3500	-6.198%	17	1,791	-79.295%
2026-05-26	12.7500	12.7500	12.1000	12.1000	-14.488%	8	1,801	-80.579%
2026-05-21	13.6500	14.2500	13.6500	14.1500	-6.908%	9	1,798	-83.392%
2026-05-20	15.3500	15.3500	15.0500	15.2000	-12.644%	5	1,798	-84.539%
2026-05-19	16.9300	18.1000	16.5700	17.4000	+13.429%	15	1,798	-86.494%
2026-05-18	13.0000	16.0300	13.0000	15.3400	+9.104%	22	1,798	-84.681%
2026-05-15	13.7000	14.1500	13.7000	14.0600	+18.151%	9	1,798	-83.286%
2026-05-14	12.5000	12.5000	11.9000	11.9000	-7.393%	4	1,780	-80.252%
2026-05-13	13.4000	13.4000	12.2800	12.8500	-11.501%	9	1,780	-81.712%
2026-05-12	13.0600	14.5200	13.0600	14.5200	+16.253%	6	1,780	-83.815%
2026-05-11	14.7000	14.7000	12.4900	12.4900	-12.657%	16	1,780	-81.185%
2026-05-08	14.1000	14.3000	13.2900	14.3000	-13.333%	20	1,780	-83.566%
2026-05-07	15.5000	16.8500	15.3000	16.5000	-5.172%	33	1,780	-85.758%
2026-05-06	18.4000	18.4500	16.6500	17.4000	-8.901%	13	1,751	-86.494%
2026-05-05	17.6300	19.1000	17.6000	19.1000	+0.526%	11	1,753	-87.696%
2026-05-04	20.0000	20.0300	18.8200	19.0000	+1.604%	34	1,751	-87.632%
2026-05-01	20.4500	20.4500	18.2000	18.7000	-9.002%	29	1,741	-87.433%
2026-04-30	21.4400	21.4400	20.5500	20.5500	-9.071%	4	1,741	-88.564%
2026-04-29	22.7000	23.1500	22.6000	22.6000	+2.727%	5	1,742	-89.602%
2026-04-28	22.5000	23.4000	21.5000	22.0000	0.000%	26	1,737	-89.318%
2026-04-27	23.8200	26.0000	21.8400	22.0000	-4.348%	28	1,734	-89.318%
2026-04-24	24.0500	24.0500	22.8600	23.0000	-3.766%	36	1,709	-89.783%
2026-04-23	22.6000	25.5000	22.6000	23.9000	+10.393%	43	1,700	-90.167%
2026-04-22	20.9500	21.6500	20.9500	21.6500	+1.121%	17	1,689	-89.145%
2026-04-21	20.7500	22.7200	20.7500	21.4100	+0.047%	198	1,657	-89.024%
2026-04-20	20.5800	22.0000	20.5000	21.4000	+7.161%	7	1,657	-89.019%
2026-04-17	19.8300	19.9700	18.8800	19.9700	-12.489%	84	1,651	-88.232%
2026-04-16	23.6700	24.2500	22.8200	22.8200	+1.648%	41	1,675	-89.702%
2026-04-15	27.3000	27.3000	22.3600	22.4500	-19.821%	239	1,666	-89.532%
2026-04-14	29.2500	29.2500	27.6800	28.0000	-11.392%	21	1,602	-91.607%
2026-04-13	31.5000	32.3300	31.2100	31.6000	-6.785%	16	1,594	-92.563%
2026-04-10	35.3000	35.5500	33.9000	33.9000	-5.439%	10	1,604	-93.068%
2026-04-09	38.7700	38.7700	35.8500	35.8500	-5.906%	18	1,594	-93.445%
2026-04-08	36.0000	38.1000	36.0000	38.1000	0.000%	5	1,576	-93.832%
2026-04-07	37.4800	39.4500	37.4800	38.1000	+4.785%	15	1,572	-93.832%
2026-04-06	31.2500	36.3600	31.2500	36.3600	+8.053%	658	1,560	-93.537%
2026-04-02	30.6500	33.6500	30.5300	33.6500	+22.587%	24	905	-93.016%
2026-04-01	26.2500	27.4500	26.2500	27.4500	-13.298%	3	905	-91.439%
2026-03-31	32.7500	32.7500	31.5800	31.6600	-8.099%	30	903	-92.577%
2026-03-30	32.3000	34.4500	32.3000	34.4500	+0.291%	210	908	-93.179%
2026-03-27	33.2400	34.3500	32.8000	34.3500	+28.700%	9	712	-93.159%
2026-03-24	27.5900	27.5900	26.6900	26.6900	-2.520%	9	704	-91.195%
2026-03-23	27.4100	27.4100	27.3800	27.3800	-8.121%	7	0	-91.417%
2026-03-20	29.8000	29.8000	29.8000	29.8000	0.000%	700	0	-92.114%