Dark

TSLA20261016P340
TSLA Oct 16 2026 340.00 Put (TSLA261016P00340000)
option OPRA

EOD

Sep 21, 2026

3.70-38.742%(-2.34)1,233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.6000	4.6000	3.6000	3.7000	-38.742%	1,233	9,068	0.000%
2026-09-18	5.6500	7.5000	5.2500	6.0400	-3.360%	956	9,120	-38.742%
2026-09-17	6.5700	7.1700	5.3100	6.2500	-29.058%	1,360	8,659	-40.800%
2026-09-16	8.9900	10.0000	7.2500	8.8100	-7.361%	669	8,571	-58.002%
2026-09-15	8.2000	10.2500	7.7100	9.5100	+13.214%	906	8,434	-61.094%
2026-09-14	8.4500	9.1500	6.8500	8.4000	+19.318%	718	8,484	-55.952%
2026-09-11	8.0500	8.3500	6.6500	7.0400	-14.667%	994	8,315	-47.443%
2026-09-10	9.8000	10.2000	7.3000	8.2500	+6.178%	676	7,694	-55.152%
2026-09-09	7.7600	8.1000	6.5500	7.7700	-2.875%	395	7,733	-52.381%
2026-09-08	10.9000	11.2500	7.6000	8.0000	-32.717%	6,306	8,525	-53.750%
2026-09-04	10.3000	12.9200	9.5000	11.8900	+61.111%	2,116	8,148	-68.881%
2026-09-03	9.4500	9.4500	6.4800	7.3800	-38.500%	1,683	7,957	-49.864%
2026-09-02	11.4600	14.3000	11.3500	12.0000	0.000%	338	7,886	-69.167%
2026-09-01	11.0000	13.1500	10.8000	12.0000	+29.590%	414	7,849	-69.167%
2026-08-31	15.2500	15.2500	9.1800	9.2600	-37.050%	1,201	7,916	-60.043%
2026-08-28	12.5900	16.3500	12.1000	14.7100	+11.019%	838	7,729	-74.847%
2026-08-27	16.5000	16.5000	13.1600	13.2500	-22.650%	339	7,729	-72.075%
2026-08-26	18.0000	18.4000	15.8400	17.1300	+8.762%	547	7,511	-78.400%
2026-08-25	16.1500	16.1700	13.7000	15.7500	-2.235%	186	7,470	-76.508%
2026-08-24	12.8100	16.7200	12.8100	16.1100	+24.884%	770	7,403	-77.033%
2026-08-21	17.9500	17.9500	12.1200	12.9000	-32.602%	887	7,399	-71.318%
2026-08-20	19.7500	21.8000	18.6000	19.1400	+11.930%	315	6,980	-80.669%
2026-08-19	21.5000	23.1000	17.0500	17.1000	-25.328%	4,243	6,923	-78.363%
2026-08-18	24.7000	24.7000	21.0000	22.9000	+4.805%	259	4,033	-83.843%
2026-08-17	22.3000	22.5100	20.2500	21.8500	+5.454%	173	3,923	-83.066%
2026-08-14	20.4000	23.4000	17.8500	20.7200	-4.251%	393	3,929	-82.143%
2026-08-13	24.6400	24.6500	21.3500	21.6400	-24.415%	436	3,804	-82.902%
2026-08-12	24.8000	30.0000	24.3500	28.6300	+10.583%	54	3,820	-87.076%
2026-08-11	28.0000	28.0000	24.7600	25.8900	-5.957%	350	3,801	-85.709%
2026-08-10	27.7500	28.9000	27.5000	27.5300	-9.441%	18	3,725	-86.560%
2026-08-07	32.0000	32.0000	28.1000	30.4000	-15.415%	58	3,719	-87.829%
2026-08-06	35.0500	35.9400	34.9500	35.9400	+4.842%	287	3,645	-89.705%
2026-08-05	34.3500	35.0000	32.6600	34.2800	+8.653%	22	3,665	-89.207%
2026-08-04	34.1300	34.1300	31.5500	31.5500	-9.599%	23	3,655	-88.273%
2026-08-03	40.1900	40.1900	34.6000	34.9000	-16.905%	38	3,650	-89.398%
2026-07-31	44.0000	44.0000	40.2500	42.0000	-1.455%	10	3,646	-91.190%
2026-07-30	47.9500	47.9500	42.6100	42.6200	-17.194%	66	3,644	-91.319%
2026-07-29	44.7000	51.9400	44.7000	51.4700	+12.972%	50	3,648	-92.811%
2026-07-28	46.9900	48.8900	43.0900	45.5600	+2.336%	90	3,642	-91.879%
2026-07-27	41.6000	46.4000	41.1000	44.5200	-1.526%	74	3,667	-91.689%
2026-07-24	38.0000	45.8700	37.3600	45.2100	+21.630%	79	3,654	-91.816%
2026-07-23	27.0000	40.0000	27.0000	37.1700	+126.646%	1,338	3,653	-90.046%
2026-07-22	15.5500	16.4000	15.0000	16.4000	+6.701%	70	3,166	-77.439%
2026-07-21	17.3000	17.3000	14.9100	15.3700	-15.549%	396	3,177	-75.927%
2026-07-20	14.4900	18.3000	14.4900	18.2000	+16.816%	805	2,849	-79.670%
2026-07-17	16.1100	17.3000	14.9500	15.5800	+6.348%	88	2,409	-76.252%
2026-07-16	13.9700	14.6800	13.6800	14.6500	+8.519%	8	2,365	-74.744%
2026-07-15	12.7000	13.6500	12.7000	13.5000	+2.506%	104	2,359	-72.593%
2026-07-14	12.8000	13.2700	12.8000	13.1700	-7.902%	361	2,367	-71.906%
2026-07-13	13.7500	14.5000	12.8000	14.3000	+23.064%	220	2,238	-74.126%
2026-07-10	11.4800	11.8500	10.9400	11.6200	-6.290%	63	2,142	-68.158%
2026-07-09	14.5000	14.5000	12.1900	12.4000	-15.932%	122	2,088	-70.161%
2026-07-08	15.2500	15.2500	14.5000	14.7500	+13.636%	5	2,026	-74.915%
2026-07-07	10.7000	13.0000	10.7000	12.9800	+21.422%	47	2,024	-71.495%
2026-07-06	14.0000	14.0000	10.6700	10.6900	-31.911%	23	2,019	-65.388%
2026-07-02	10.2700	16.0500	10.2700	15.7000	+61.026%	79	2,054	-76.433%
2026-07-01	9.7500	9.7500	9.5000	9.7500	-6.966%	4	2,054	-62.051%
2026-06-30	12.7500	12.7500	10.4800	10.4800	-16.160%	62	2,055	-64.695%
2026-06-29	17.1800	17.1800	12.3000	12.5000	-31.394%	34	2,049	-70.400%
2026-06-26	21.0700	21.0700	16.8500	18.2200	-9.713%	33	2,053	-79.693%
2026-06-25	20.4300	21.3900	20.1800	20.1800	+1.052%	62	2,049	-81.665%
2026-06-24	19.3000	20.8500	18.3700	19.9700	+2.938%	79	2,052	-81.472%
2026-06-23	16.6500	19.4000	16.6500	19.4000	+42.125%	58	2,048	-80.928%
2026-06-22	15.6500	15.6500	13.2800	13.6500	-14.688%	68	2,005	-72.894%
2026-06-18	16.3000	18.0200	15.9200	16.0000	-3.148%	13	2,003	-76.875%
2026-06-17	15.0700	16.5200	14.4100	16.5200	+13.540%	14	2,003	-77.603%
2026-06-16	15.9000	16.0500	14.2500	14.5500	-3.642%	8	2,003	-74.570%
2026-06-15	15.2900	15.4600	15.0100	15.1000	-17.486%	16	2,016	-75.497%
2026-06-12	20.4000	20.4000	18.3000	18.3000	-11.935%	42	2,016	-79.781%
2026-06-11	23.1500	23.1500	20.7800	20.7800	-13.272%	8	2,016	-82.194%
2026-06-10	20.9500	24.3000	20.0000	23.9600	+17.797%	72	2,013	-84.558%
2026-06-09	16.7300	23.5000	16.7300	20.3400	+14.915%	14	1,971	-81.809%
2026-06-08	20.3200	20.3700	17.7000	17.7000	-16.745%	34	1,967	-79.096%
2026-06-05	15.6000	21.2600	15.6000	21.2600	+44.136%	40	1,955	-82.596%
2026-06-04	14.4000	14.7500	14.4000	14.7500	+1.654%	10	1,952	-74.915%
2026-06-03	13.2500	15.1700	13.2500	14.5100	+0.069%	17	1,952	-74.500%
2026-06-02	14.9000	15.0000	14.5000	14.5000	-5.229%	19	1,963	-74.483%
2026-06-01	14.6700	15.3000	14.6700	15.3000	+21.815%	3	1,963	-75.817%
2026-05-29	12.9000	13.6500	12.5600	12.5600	-1.875%	7	1,963	-70.541%
2026-05-28	12.7000	12.8000	12.7000	12.8000	-4.120%	4	1,963	-71.094%
2026-05-27	12.8000	13.6900	12.8000	13.3500	-4.779%	13	1,962	-72.285%
2026-05-26	14.9500	14.9500	13.7300	14.0200	-3.310%	12	1,963	-73.609%
2026-05-22	15.6500	15.6500	14.5000	14.5000	-9.938%	6	1,969	-74.483%
2026-05-21	16.0000	16.7500	15.8000	16.1000	-4.734%	6	1,973	-77.019%
2026-05-20	17.5300	17.5300	16.9000	16.9000	-13.066%	3	1,973	-78.107%
2026-05-19	20.1200	21.0000	19.4400	19.4400	+7.226%	19	1,971	-80.967%
2026-05-18	17.1900	18.2200	16.9300	18.1300	+10.213%	11	1,971	-79.592%
2026-05-15	16.2200	16.5000	15.5300	16.4500	+14.236%	15	1,971	-77.508%
2026-05-14	14.5000	14.5000	14.4000	14.4000	-3.356%	3	1,978	-74.306%
2026-05-13	14.8500	14.9000	14.3800	14.9000	-7.911%	27	1,976	-75.168%
2026-05-12	14.5400	17.4900	14.5400	16.1800	+12.361%	39	1,976	-77.132%
2026-05-11	16.6800	17.4300	14.4000	14.4000	-13.253%	11	1,976	-74.306%
2026-05-08	16.5500	16.6000	15.6800	16.6000	-12.678%	14	1,962	-77.711%
2026-05-07	18.0000	19.0100	18.0000	19.0100	-6.814%	24	1,959	-80.537%
2026-05-06	21.5000	21.5300	19.7200	20.4000	-6.849%	31	1,941	-81.863%
2026-05-05	20.5000	22.8500	19.8500	21.9000	+0.690%	27	1,955	-83.105%
2026-05-04	21.7500	23.3500	21.6500	21.7500	-0.911%	16	1,951	-82.989%
2026-05-01	21.2000	21.9500	21.2000	21.9500	-8.732%	12	1,942	-83.144%
2026-04-30	25.1700	25.1700	23.8500	24.0500	-10.893%	11	1,942	-84.615%
2026-04-29	26.0500	26.9900	26.0500	26.9900	+6.469%	38	1,941	-86.291%
2026-04-28	25.9900	26.0500	24.9500	25.3500	-6.146%	4	1,941	-85.404%
2026-04-27	27.8200	29.3500	26.9600	27.0100	+1.733%	25	1,940	-86.301%
2026-04-24	26.0000	26.8500	26.0000	26.5500	-3.455%	30	1,941	-86.064%
2026-04-23	29.0500	29.0500	26.1500	27.5000	+9.780%	19	1,935	-86.545%
2026-04-22	24.2300	25.1700	24.2300	25.0500	+0.927%	23	1,927	-85.230%
2026-04-21	24.6000	26.2200	24.0000	24.8200	+0.894%	183	1,913	-85.093%
2026-04-20	23.5200	24.6000	23.5200	24.6000	+9.382%	6	1,913	-84.959%
2026-04-17	24.7800	24.7800	21.7500	22.4900	-15.705%	59	1,912	-83.548%
2026-04-16	27.9000	27.9000	26.3300	26.6800	+1.949%	116	1,900	-86.132%
2026-04-15	31.6000	31.6000	25.2200	26.1700	-18.903%	398	1,794	-85.862%
2026-04-14	32.6500	32.6500	31.5000	32.2700	-10.609%	35	1,672	-88.534%
2026-04-13	37.9900	37.9900	35.8200	36.1000	-7.673%	17	1,663	-89.751%
2026-04-10	39.2400	40.7000	39.1000	39.1000	-3.098%	39	1,662	-90.537%
2026-04-09	41.6500	44.0000	39.7000	40.3500	-4.723%	46	1,628	-90.830%
2026-04-08	38.2000	43.5000	38.1500	42.3500	-4.874%	763	1,616	-91.263%
2026-04-07	43.0900	45.0700	42.9900	44.5200	+11.691%	697	1,080	-91.689%
2026-04-06	35.5000	39.8600	35.1300	39.8600	+7.151%	40	448	-90.718%
2026-04-02	35.6100	37.8500	34.6300	37.2000	+19.807%	261	275	-90.054%
2026-04-01	31.2500	31.2500	30.1900	31.0500	-5.364%	20	275	-88.084%
2026-03-31	35.6200	36.3100	32.8100	32.8100	-19.878%	194	256	-88.723%
2026-03-30	36.6500	41.2100	36.6200	40.9500	+6.088%	18	73	-90.965%
2026-03-27	37.7800	38.6000	37.7800	38.6000	+17.827%	9	56	-90.415%
2026-03-26	32.1000	32.7600	32.1000	32.7600	+11.542%	2	52	-88.706%
2026-03-25	27.5900	29.3700	27.5900	29.3700	-2.748%	136	51	-87.402%
2026-03-24	30.9600	30.9600	30.0600	30.2000	-2.925%	27	141	-87.748%
2026-03-23	32.8100	32.8100	30.3000	31.1100	-13.463%	402	0	-88.107%
2026-03-20	35.2900	36.6800	33.0000	35.9500	0.000%	169	0	-89.708%