Dark

TSLA20261016P345
TSLA Oct 16 2026 345.00 Put (TSLA261016P00345000)
option OPRA

EOD

Sep 21, 2026

4.65-37.162%(-2.75)580

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.6000	5.6000	4.5000	4.6500	-37.162%	580	2,355	0.000%
2026-09-18	6.7800	9.1000	6.4500	7.4000	-2.887%	828	2,569	-37.162%
2026-09-17	7.9200	8.5500	6.4200	7.6200	-30.028%	424	2,373	-38.976%
2026-09-16	11.0000	11.9000	9.0000	10.8900	-4.222%	476	2,283	-57.300%
2026-09-15	9.8000	12.2000	9.3800	11.3700	+12.020%	597	2,379	-59.103%
2026-09-14	10.3000	10.9200	8.1600	10.1500	+19.412%	560	2,274	-54.187%
2026-09-11	9.5000	9.7700	8.2000	8.5000	-15.000%	593	2,176	-45.294%
2026-09-10	10.9800	12.1400	8.7500	10.0000	+9.290%	181	1,969	-53.500%
2026-09-09	8.4000	9.5600	7.9000	9.1500	-2.660%	211	1,914	-49.180%
2026-09-08	12.3100	12.9500	9.0000	9.4000	-32.713%	487	1,873	-50.532%
2026-09-04	12.1000	15.0600	11.0500	13.9700	+60.575%	344	1,759	-66.714%
2026-09-03	10.8500	11.0000	7.7000	8.7000	-37.545%	625	1,823	-46.552%
2026-09-02	14.0300	16.3000	13.9300	13.9300	-2.108%	119	1,819	-66.619%
2026-09-01	12.7900	15.0200	12.6100	14.2300	+32.495%	311	1,846	-67.323%
2026-08-31	15.5000	15.5200	10.7000	10.7400	-36.861%	335	1,760	-56.704%
2026-08-28	14.1200	18.7500	14.1200	17.0100	+9.601%	375	1,778	-72.663%
2026-08-27	18.8200	19.2100	15.3800	15.5200	-21.218%	309	1,778	-70.039%
2026-08-26	20.8500	21.1700	18.6800	19.7000	+7.945%	375	1,656	-76.396%
2026-08-25	18.0000	18.4700	15.7700	18.2500	-1.617%	62	1,556	-74.521%
2026-08-24	14.4000	19.0600	14.4000	18.5500	+25.338%	152	1,547	-74.933%
2026-08-21	19.6500	20.5000	13.7700	14.8000	-31.954%	321	1,495	-68.581%
2026-08-20	21.5000	24.3000	21.2500	21.7500	+11.310%	199	1,431	-78.621%
2026-08-19	24.6800	24.6800	19.5400	19.5400	-25.505%	183	1,384	-76.203%
2026-08-18	24.7000	26.2300	23.9000	26.2300	+7.500%	102	1,290	-82.272%
2026-08-17	25.4000	25.4000	22.0000	24.4000	+3.830%	190	1,226	-80.943%
2026-08-14	21.5500	25.5500	20.0000	23.5000	-4.549%	145	1,225	-80.213%
2026-08-13	29.8500	29.8500	24.5700	24.6200	-20.938%	33	1,182	-81.113%
2026-08-12	31.0000	33.2000	31.0000	31.1400	+6.644%	31	1,174	-85.067%
2026-08-11	29.7600	29.8500	28.0000	29.2000	-4.513%	79	1,168	-84.075%
2026-08-10	33.0300	33.0300	30.5800	30.5800	-8.798%	165	1,095	-84.794%
2026-08-07	32.8600	33.5600	30.8300	33.5300	-14.638%	21	989	-86.132%
2026-08-06	39.5100	39.5100	39.2800	39.2800	+5.450%	12	980	-88.162%
2026-08-05	36.6500	37.6500	36.6500	37.2500	+2.476%	16	982	-87.517%
2026-08-04	37.2000	38.8500	36.3500	36.3500	-6.072%	10	975	-87.208%
2026-08-03	41.0000	41.0000	37.9000	38.7000	-14.833%	16	973	-87.984%
2026-07-31	51.9200	51.9200	44.6300	45.4400	-3.729%	7	967	-89.767%
2026-07-30	51.4400	51.4400	46.5000	47.2000	-15.077%	32	965	-90.148%
2026-07-29	48.3500	55.5800	48.3500	55.5800	+11.741%	520	974	-91.634%
2026-07-28	49.7800	53.1300	48.6800	49.7400	+0.080%	32	1,324	-90.651%
2026-07-27	46.1000	50.0000	46.1000	49.7000	+6.744%	14	1,314	-90.644%
2026-07-24	41.2200	48.7500	39.7500	46.5600	+13.202%	14	1,318	-90.013%
2026-07-23	30.0900	43.7300	30.0900	41.1300	+129.136%	104	1,315	-88.694%
2026-07-22	17.5000	18.1000	16.6000	17.9500	+3.757%	46	1,314	-74.095%
2026-07-21	19.5900	19.5900	16.3500	17.3000	-14.988%	40	1,319	-73.121%
2026-07-20	17.4000	20.4000	17.4000	20.3500	+17.156%	240	1,322	-77.150%
2026-07-17	18.0400	18.5000	16.4500	17.3700	+10.637%	92	1,402	-73.230%
2026-07-16	16.3300	16.4400	14.8500	15.7000	+5.369%	109	1,371	-70.382%
2026-07-15	13.1500	15.4000	13.1500	14.9000	+3.472%	97	1,285	-68.792%
2026-07-14	14.7000	14.7000	13.8500	14.4000	-8.571%	227	1,351	-67.708%
2026-07-13	13.5000	15.9000	13.5000	15.7500	+26.506%	331	1,322	-70.476%
2026-07-10	12.4500	12.9000	12.2500	12.4500	-5.107%	65	1,266	-62.651%
2026-07-09	16.5500	16.7500	13.1000	13.1200	-21.201%	58	1,260	-64.558%
2026-07-08	15.1000	16.8000	15.1000	16.6500	+15.625%	130	1,248	-72.072%
2026-07-07	12.6000	14.4000	12.6000	14.4000	+26.205%	107	1,240	-67.708%
2026-07-06	15.5500	15.5500	11.4100	11.4100	-33.624%	294	1,140	-59.246%
2026-07-02	10.3000	17.5500	10.3000	17.1900	+64.027%	391	999	-72.949%
2026-07-01	11.1000	11.1000	10.0000	10.4800	-8.070%	140	999	-55.630%
2026-06-30	13.2000	13.2000	11.4000	11.4000	-16.788%	3	956	-59.211%
2026-06-29	19.8800	19.8800	13.7000	13.7000	-31.500%	26	956	-66.058%
2026-06-26	22.9700	22.9700	18.6700	20.0000	-10.714%	64	952	-76.750%
2026-06-25	22.1300	22.4000	21.5000	22.4000	+2.517%	7	948	-79.241%
2026-06-24	21.0500	22.2700	20.0000	21.8500	+6.068%	8	947	-78.719%
2026-06-23	18.7000	20.6000	18.7000	20.6000	+39.378%	17	947	-77.427%
2026-06-22	16.8500	16.8500	14.1500	14.7800	-16.497%	38	939	-68.539%
2026-06-18	19.1500	19.1500	17.7000	17.7000	+1.433%	6	964	-73.729%
2026-06-17	16.9000	17.4500	16.0000	17.4500	+7.385%	7	964	-73.352%
2026-06-16	16.9000	16.9000	16.2500	16.2500	+0.309%	7	964	-71.385%
2026-06-15	17.5500	17.5500	16.2000	16.2000	-18.182%	38	960	-71.296%
2026-06-12	21.6000	21.6000	19.8000	19.8000	-24.138%	22	960	-76.515%
2026-06-10	22.2500	26.1000	22.2500	26.1000	+4.400%	28	960	-82.184%
2026-06-09	18.7000	25.0000	18.7000	25.0000	+35.870%	7	936	-81.400%
2026-06-08	19.7500	19.7500	18.4000	18.4000	-15.246%	2	936	-74.728%
2026-06-05	18.7100	21.7100	18.5100	21.7100	+35.688%	19	937	-78.581%
2026-06-04	16.0000	16.0000	16.0000	16.0000	-7.407%	9	944	-70.938%
2026-06-02	17.0000	17.2800	17.0000	17.2800	+5.366%	2	935	-73.090%
2026-06-01	15.7000	16.4000	15.7000	16.4000	+16.312%	5	934	-71.646%
2026-05-29	14.0000	14.1000	14.0000	14.1000	+2.920%	15	937	-67.021%
2026-05-28	13.7500	13.7500	13.7000	13.7000	-9.272%	2	944	-66.058%
2026-05-26	15.2200	15.5000	14.7000	15.1000	-7.077%	37	942	-69.205%
2026-05-22	16.9000	16.9000	16.1300	16.2500	-6.609%	8	942	-71.385%
2026-05-21	16.7000	17.9700	16.7000	17.4000	-6.952%	4	946	-73.276%
2026-05-20	19.8500	19.8500	18.7000	18.7000	-17.802%	25	946	-75.134%
2026-05-19	21.0600	22.7500	21.0600	22.7500	+14.322%	64	928	-79.560%
2026-05-18	18.4800	20.5800	18.4800	19.9000	+12.113%	18	928	-76.633%
2026-05-15	17.8000	17.8000	17.7500	17.7500	+16.470%	3	928	-73.803%
2026-05-14	15.6500	15.7000	15.0000	15.2400	-4.750%	19	884	-69.488%
2026-05-13	15.6700	16.0000	15.2200	16.0000	-7.568%	7	879	-70.938%
2026-05-12	17.3100	17.3100	17.3100	17.3100	+6.523%	6	879	-73.137%
2026-05-11	16.1500	16.2500	16.1500	16.2500	-9.218%	3	879	-71.385%
2026-05-08	17.0000	17.9000	16.7000	17.9000	-11.430%	34	873	-74.022%
2026-05-07	19.4000	21.0000	19.4000	20.2100	-8.758%	23	850	-76.992%
2026-05-06	21.6000	22.1500	21.6000	22.1500	-7.322%	2	839	-79.007%
2026-05-05	23.3000	23.9000	23.3000	23.9000	+2.137%	2	837	-80.544%
2026-05-04	24.0300	25.1700	23.4000	23.4000	-0.847%	17	836	-80.128%
2026-05-01	23.0000	23.6000	23.0000	23.6000	-8.527%	9	836	-80.297%
2026-04-30	28.8000	28.8000	25.6500	25.8000	-10.417%	6	836	-81.977%
2026-04-29	28.6000	29.3000	28.1700	28.8000	+6.785%	509	837	-83.854%
2026-04-27	30.9800	31.9900	26.9700	26.9700	-5.534%	28	334	-82.759%
2026-04-24	29.7500	29.7500	28.5500	28.5500	-4.833%	5	327	-83.713%
2026-04-23	30.7700	30.7700	28.3200	30.0000	+11.940%	10	322	-84.500%
2026-04-22	26.1500	26.8000	26.1500	26.8000	+0.563%	7	320	-82.649%
2026-04-21	25.9500	27.0800	25.8500	26.6500	+2.777%	13	316	-82.552%
2026-04-20	25.5500	26.7000	25.5500	25.9300	+6.489%	23	316	-82.067%
2026-04-17	24.6000	24.6000	23.4100	24.3500	-15.157%	21	307	-80.903%
2026-04-16	29.5200	29.5200	28.6500	28.7000	+1.773%	3	300	-83.798%
2026-04-15	30.6900	30.6900	27.8000	28.2000	-17.059%	15	298	-83.511%
2026-04-14	36.1000	36.1000	33.6500	34.0000	-11.665%	20	293	-86.324%
2026-04-13	38.1000	39.6500	38.0000	38.4900	-7.029%	17	278	-87.919%
2026-04-10	42.2500	42.7200	41.4000	41.4000	-5.909%	284	262	-88.768%
2026-04-09	44.1200	45.4200	44.0000	44.0000	-1.124%	8	103	-89.432%
2026-04-08	39.1400	45.7000	39.1400	44.5000	-1.679%	29	102	-89.551%
2026-04-07	44.0300	46.6200	44.0300	45.2600	+7.788%	5	88	-89.726%
2026-04-06	41.0000	44.0000	41.0000	41.9900	+5.768%	6	88	-88.926%
2026-04-02	40.1500	40.1500	39.7000	39.7000	+20.486%	3	83	-88.287%
2026-04-01	34.3000	34.3000	32.9500	32.9500	-6.657%	3	83	-85.888%
2026-03-31	39.0500	39.0500	34.9000	35.3000	-18.476%	33	83	-86.827%
2026-03-30	40.8800	43.3000	40.8800	43.3000	+6.127%	7	80	-89.261%
2026-03-27	39.5200	41.1800	39.5200	40.8000	+11.781%	22	80	-88.603%
2026-03-26	35.1000	36.6000	35.1000	36.5000	+22.483%	85	79	-87.260%
2026-03-25	29.8000	29.8000	29.8000	29.8000	-9.697%	10	50	-84.396%
2026-03-23	33.0800	33.0900	33.0000	33.0000	-14.552%	40	40	-85.909%
2026-03-20	35.2200	38.6200	35.2200	38.6200	0.000%	21	0	-87.960%