Dark

TSLA20261016P355
TSLA Oct 16 2026 355.00 Put (TSLA261016P00355000)
option OPRA

EOD

Sep 23, 2026

5.42-7.350%(-0.43)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.9000	5.7800	4.3500	5.4200	-7.350%	421	2,671	0.000%
2026-09-22	6.5900	7.5000	5.6000	5.8500	-18.750%	832	2,699	-7.350%
2026-09-21	8.7500	8.7500	6.9000	7.2000	-34.186%	379	2,801	-24.722%
2026-09-18	10.0000	12.9500	9.7000	10.9400	-1.441%	632	2,855	-50.457%
2026-09-17	10.9500	12.7500	9.3900	11.1000	-26.000%	370	2,707	-51.171%
2026-09-16	15.0800	16.5000	12.4700	15.0000	-4.215%	729	2,677	-63.867%
2026-09-15	14.4500	16.8500	13.3000	15.6600	+8.374%	700	2,628	-65.390%
2026-09-14	14.7500	15.3200	12.2900	14.4500	+20.921%	573	2,562	-62.491%
2026-09-11	13.6500	13.6500	11.5500	11.9500	-12.774%	297	2,708	-54.644%
2026-09-10	15.5000	16.6000	12.2500	13.7000	+6.615%	795	2,603	-60.438%
2026-09-09	12.3700	13.3000	11.2500	12.8500	+0.078%	301	2,546	-57.821%
2026-09-08	17.0400	17.1000	12.6500	12.8400	-32.063%	575	2,266	-57.788%
2026-09-04	16.3000	20.1500	15.2000	18.9000	+59.763%	554	2,287	-71.323%
2026-09-03	15.1500	15.1500	10.4500	11.8300	-36.123%	601	1,985	-54.184%
2026-09-02	17.5900	21.7500	17.5900	18.5200	-1.227%	473	1,791	-70.734%
2026-09-01	18.0000	20.0300	16.8500	18.7500	+29.758%	636	1,754	-71.093%
2026-08-31	20.3000	21.0500	14.4500	14.4500	-35.778%	393	1,646	-62.491%
2026-08-28	20.0400	24.2700	18.4200	22.5000	+11.111%	266	1,568	-75.911%
2026-08-27	22.3000	22.9000	20.0000	20.2500	-20.150%	233	1,568	-73.235%
2026-08-26	26.7000	26.7000	24.0500	25.3600	+13.113%	38	1,470	-78.628%
2026-08-25	23.1200	23.5900	20.6000	22.4200	-4.798%	154	1,462	-75.825%
2026-08-24	20.5000	24.4000	19.7500	23.5500	+24.934%	332	1,394	-76.985%
2026-08-21	24.8500	25.5000	17.9000	18.8500	-33.673%	349	1,326	-71.247%
2026-08-20	28.1800	30.4000	26.7700	28.4200	+15.905%	42	1,178	-80.929%
2026-08-19	29.9500	29.9500	24.5200	24.5200	-23.014%	165	1,156	-77.896%
2026-08-18	31.6500	32.6000	30.9000	31.8500	+14.568%	48	1,112	-82.983%
2026-08-17	29.9500	29.9500	27.8000	27.8000	-8.462%	12	1,114	-80.504%
2026-08-14	25.4800	30.3700	25.4800	30.3700	+1.233%	12	1,116	-82.153%
2026-08-13	34.4700	34.4700	30.0000	30.0000	-21.875%	20	1,118	-81.933%
2026-08-12	38.0000	38.4000	38.0000	38.4000	+6.489%	4	1,116	-85.885%
2026-08-11	36.8000	36.8000	34.8500	36.0600	-6.822%	22	1,115	-84.969%
2026-08-10	38.1200	38.7000	38.1200	38.7000	-4.326%	11	1,116	-85.995%
2026-08-07	42.3500	42.3500	38.6500	40.4500	-10.627%	21	1,115	-86.601%
2026-08-06	48.0500	48.0500	45.2600	45.2600	+3.121%	3	1,108	-88.025%
2026-08-05	42.7300	43.8900	42.7300	43.8900	+7.075%	11	1,109	-87.651%
2026-08-04	43.8000	43.8000	40.9900	40.9900	-9.952%	4	1,101	-86.777%
2026-08-03	50.8800	50.8800	44.4500	45.5200	-15.626%	8	1,102	-88.093%
2026-07-31	54.1800	56.5000	53.9500	53.9500	-0.461%	11	1,099	-89.954%
2026-07-30	57.3000	57.4800	54.2000	54.2000	-15.100%	16	1,099	-90.000%
2026-07-29	57.7500	63.8400	57.7500	63.8400	+12.394%	11	1,090	-91.510%
2026-07-28	58.0400	60.1900	55.2600	56.8000	+0.691%	19	1,089	-90.458%
2026-07-27	53.8200	58.0300	53.8200	56.4100	+0.427%	89	1,092	-90.392%
2026-07-24	49.7200	56.1700	49.7200	56.1700	+20.666%	6	1,045	-90.351%
2026-07-23	38.0000	50.0500	37.2700	46.5500	+110.729%	112	1,043	-88.357%
2026-07-22	21.3100	22.3000	20.3200	22.0900	+4.692%	122	1,043	-75.464%
2026-07-21	22.6000	22.6000	19.8900	21.1000	-12.810%	47	992	-74.313%
2026-07-20	23.1000	24.2000	22.6000	24.2000	+14.910%	29	982	-77.603%
2026-07-17	21.7500	22.4000	19.8500	21.0600	+11.429%	32	965	-74.264%
2026-07-16	20.1000	20.1000	18.4000	18.9000	+4.709%	13	945	-71.323%
2026-07-15	16.0500	19.1000	15.6400	18.0500	+4.335%	96	938	-69.972%
2026-07-14	17.0000	17.7000	17.0000	17.3000	-7.979%	38	911	-68.671%
2026-07-13	17.5300	18.8500	17.5300	18.8000	+29.210%	32	908	-71.170%
2026-07-10	15.4500	15.4500	14.5500	14.5500	-8.777%	21	881	-62.749%
2026-07-09	18.9500	19.2500	15.8500	15.9500	-18.414%	230	871	-66.019%
2026-07-08	18.9000	20.1500	18.4000	19.5500	+13.994%	23	714	-72.276%
2026-07-07	15.8000	17.3500	15.8000	17.1500	+20.775%	18	716	-68.397%
2026-07-06	14.9000	14.9000	13.9700	14.2000	-32.701%	33	728	-61.831%
2026-07-02	13.8800	21.1000	13.8800	21.1000	+66.142%	55	719	-74.313%
2026-07-01	13.6200	13.6200	12.1800	12.7000	-9.091%	61	719	-57.323%
2026-06-30	15.1200	15.1200	13.9700	13.9700	-14.031%	16	710	-61.203%
2026-06-29	23.5900	23.5900	16.0900	16.2500	-31.435%	135	708	-66.646%
2026-06-26	26.9000	27.3500	22.6900	23.7000	-6.913%	30	708	-77.131%
2026-06-25	25.8600	27.6500	25.4500	25.4600	+3.918%	15	719	-78.712%
2026-06-24	24.8500	24.8500	24.5000	24.5000	+3.814%	12	712	-77.878%
2026-06-23	22.3000	24.4500	22.3000	23.6000	+32.213%	80	708	-77.034%
2026-06-22	18.1200	18.1200	17.5400	17.8500	-14.797%	9	693	-69.636%
2026-06-18	20.9000	23.2500	20.9000	20.9500	-3.009%	43	659	-74.129%
2026-06-17	20.0500	21.6000	18.9500	21.6000	+13.505%	57	659	-74.907%
2026-06-16	19.0300	19.0300	19.0300	19.0300	-2.159%	1	659	-71.519%
2026-06-15	19.3600	19.4500	19.3400	19.4500	-15.801%	10	647	-72.134%
2026-06-12	26.5500	26.5500	23.1000	23.1000	-17.500%	15	647	-76.537%
2026-06-11	27.2600	29.7500	27.2600	28.0000	-6.040%	8	647	-80.643%
2026-06-10	28.8900	29.8000	28.8900	29.8000	+18.020%	2	646	-81.812%
2026-06-09	20.8700	29.4900	20.8700	25.2500	+13.483%	14	644	-78.535%
2026-06-08	24.8400	24.8400	22.2500	22.2500	-18.647%	8	645	-75.640%
2026-06-05	18.3000	27.3500	18.3000	27.3500	+35.396%	13	645	-80.183%
2026-06-02	20.2000	20.2000	20.2000	20.2000	+28.662%	1	646	-73.168%
2026-05-29	15.8500	15.8500	15.7000	15.7000	-1.258%	2	646	-65.478%
2026-05-28	16.0000	16.0000	15.9000	15.9000	-7.612%	4	646	-65.912%
2026-05-27	17.2100	17.2100	17.2100	17.2100	-1.206%	5	643	-68.507%
2026-05-26	17.4200	17.4200	17.4200	17.4200	-7.093%	1	646	-68.886%
2026-05-22	19.3500	19.3500	18.7300	18.7500	-7.407%	8	647	-71.093%
2026-05-21	19.5400	21.6800	19.5400	20.2500	-8.163%	6	648	-73.235%
2026-05-20	22.0500	22.0500	21.8800	22.0500	-12.949%	7	648	-75.420%
2026-05-19	26.3000	26.3000	25.3300	25.3300	+7.331%	2	642	-78.602%
2026-05-18	21.8500	23.6000	21.1000	23.6000	+14.286%	17	642	-77.034%
2026-05-15	20.7500	20.7500	20.6500	20.6500	+13.774%	3	642	-73.753%
2026-05-14	18.1500	18.1500	18.1500	18.1500	-1.892%	1	635	-70.138%
2026-05-13	18.5000	18.5000	18.5000	18.5000	-8.506%	1	634	-70.703%
2026-05-12	19.3300	21.2500	19.3300	20.2200	+13.151%	5	634	-73.195%
2026-05-11	20.9000	20.9000	17.8700	17.8700	-13.252%	26	634	-69.670%
2026-05-08	19.3800	20.6000	19.3800	20.6000	-8.769%	4	621	-73.689%
2026-05-07	22.8600	22.9000	22.5800	22.5800	-11.277%	4	620	-75.996%
2026-05-06	25.7000	25.7000	24.7300	25.4500	-7.623%	75	621	-78.703%
2026-05-05	26.6500	27.5500	26.6500	27.5500	-0.362%	3	630	-80.327%
2026-05-04	27.9400	27.9400	27.6500	27.6500	+2.407%	2	630	-80.398%
2026-05-01	27.8200	27.8200	26.7000	27.0000	-10.773%	188	610	-79.926%
2026-04-30	30.0300	30.6000	29.4900	30.2600	-7.884%	12	610	-82.089%
2026-04-29	32.8500	32.8500	32.8500	32.8500	+3.237%	2	609	-83.501%
2026-04-28	31.8300	32.5800	31.4800	31.8200	+1.467%	95	607	-82.967%
2026-04-27	36.5000	36.5000	31.1700	31.3600	-4.681%	508	614	-82.717%
2026-04-24	33.7500	33.8000	32.6300	32.9000	+1.763%	12	166	-83.526%
2026-04-23	35.2500	35.2500	31.8500	32.3300	+3.788%	17	163	-83.235%
2026-04-22	31.1500	31.1500	31.1500	31.1500	-0.447%	2	150	-82.600%
2026-04-21	31.4200	31.4200	30.4500	31.2900	+1.756%	3	148	-82.678%
2026-04-20	30.7500	30.7500	30.7500	30.7500	+14.525%	30	148	-82.374%
2026-04-17	27.6000	27.6000	26.8000	26.8500	-16.225%	56	166	-79.814%
2026-04-15	34.2200	34.2200	31.7900	32.0500	-21.829%	34	118	-83.089%
2026-04-14	41.0000	41.0000	41.0000	41.0000	-15.551%	1	102	-86.780%
2026-04-09	49.3500	50.6400	48.3500	48.5500	-0.472%	20	102	-88.836%
2026-04-08	43.7300	48.7800	43.6400	48.7800	-7.753%	16	93	-88.889%
2026-04-07	49.5300	52.8800	49.2500	52.8800	+8.874%	12	89	-89.750%
2026-04-06	45.1000	48.9000	45.1000	48.5700	+8.658%	7	81	-88.841%
2026-04-02	42.2600	44.7000	42.2600	44.7000	+20.811%	4	75	-87.875%
2026-04-01	37.0400	37.0400	35.6500	37.0000	-8.416%	14	75	-85.351%
2026-03-31	42.7600	43.5000	40.4000	40.4000	-15.868%	8	69	-86.584%
2026-03-30	43.7500	48.0200	43.4500	48.0200	+5.538%	8	63	-88.713%
2026-03-27	44.5000	45.5000	44.4900	45.5000	+26.494%	3	62	-88.088%
2026-03-24	37.1700	37.1700	35.9700	35.9700	-2.282%	3	61	-84.932%
2026-03-23	36.9000	36.9000	36.8100	36.8100	-8.364%	2	0	-85.276%
2026-03-20	39.8400	40.2500	39.7400	40.1700	0.000%	116	0	-86.507%