Dark

TSLA20261016P360
TSLA Oct 16 2026 360.00 Put (TSLA261016P00360000)
option OPRA

EOD

Sep 23, 2026

6.70-7.586%(-0.55)1,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.5500	7.2500	5.4500	6.7000	-7.586%	1,003	10,468	0.000%
2026-09-22	7.7500	9.5100	6.9500	7.2500	-18.079%	869	10,531	-7.586%
2026-09-21	10.7900	10.7900	8.4000	8.8500	-33.459%	1,262	10,509	-24.294%
2026-09-18	12.0000	15.5200	11.4500	13.3000	+0.377%	1,996	10,349	-49.624%
2026-09-17	13.2600	14.6500	11.1500	13.2500	-24.286%	1,183	9,918	-49.434%
2026-09-16	18.0500	19.1800	14.6800	17.5000	-5.046%	2,180	9,726	-61.714%
2026-09-15	16.9500	19.5700	15.5000	18.4300	+9.768%	3,581	9,516	-63.646%
2026-09-14	16.9000	17.9000	14.0000	16.7900	+17.003%	1,199	9,612	-60.095%
2026-09-11	15.7800	15.7800	13.5700	14.3500	-9.918%	807	9,520	-53.310%
2026-09-10	18.1500	19.1000	14.3000	15.9300	+7.635%	2,139	8,560	-57.941%
2026-09-09	14.4000	15.1000	12.7000	14.8000	-1.003%	1,545	8,300	-54.730%
2026-09-08	19.5000	20.1500	14.6000	14.9500	-30.883%	2,109	7,938	-55.184%
2026-09-04	19.1500	23.0000	17.5000	21.6300	+58.462%	1,434	8,292	-69.025%
2026-09-03	16.4500	17.0300	12.0800	13.6500	-34.969%	4,968	4,987	-50.916%
2026-09-02	19.2500	24.5000	19.2500	20.9900	-1.916%	592	4,891	-68.080%
2026-09-01	19.5000	22.7500	19.2500	21.4000	+28.916%	745	4,922	-68.692%
2026-08-31	23.1300	23.1300	16.4600	16.6000	-33.280%	739	4,822	-59.639%
2026-08-28	21.2000	27.2600	21.2000	24.8800	+8.551%	137	4,783	-73.071%
2026-08-27	27.2500	27.2500	22.6900	22.9200	-18.810%	68	4,783	-70.768%
2026-08-26	27.1000	29.7500	26.5800	28.2300	+11.142%	24	4,780	-76.266%
2026-08-25	26.5000	26.5000	23.7500	25.4000	-3.970%	81	4,762	-73.622%
2026-08-24	21.3700	27.2000	21.3700	26.4500	+25.653%	239	4,744	-74.669%
2026-08-21	27.5000	27.9500	20.2000	21.0500	-32.962%	477	4,672	-68.171%
2026-08-20	31.0000	33.7400	31.0000	31.4000	+10.954%	42	4,720	-78.662%
2026-08-19	33.2000	34.5500	28.3000	28.3000	-18.958%	69	4,720	-76.325%
2026-08-18	35.0000	35.6500	33.5500	34.9200	+6.496%	19	4,726	-80.813%
2026-08-17	32.4000	33.2300	31.7500	32.7900	-0.395%	38	4,731	-79.567%
2026-08-14	30.3400	35.4700	28.6500	32.9200	-3.995%	32	4,747	-79.648%
2026-08-13	37.6100	37.6100	34.2900	34.2900	-18.357%	12	4,744	-80.461%
2026-08-12	40.6500	43.7300	40.6500	42.0000	+8.331%	14	4,747	-84.048%
2026-08-11	39.7500	39.7500	37.8500	38.7700	-4.625%	20	4,739	-82.719%
2026-08-10	43.9700	44.5300	40.6500	40.6500	-5.575%	56	4,729	-83.518%
2026-08-07	45.0000	46.1500	40.8500	43.0500	-14.448%	27	4,709	-84.437%
2026-08-06	51.8800	52.2300	50.0000	50.3200	+3.881%	34	4,711	-86.685%
2026-08-05	50.0000	50.0000	46.6300	48.4400	+5.534%	10	4,716	-86.168%
2026-08-04	46.6300	48.7700	44.4200	45.9000	-5.497%	25	4,711	-85.403%
2026-08-03	53.2500	53.4000	47.5800	48.5700	-15.013%	25	4,717	-86.205%
2026-07-31	58.0700	61.3300	57.1500	57.1500	-5.381%	11	4,705	-88.276%
2026-07-30	60.8900	61.1300	60.4000	60.4000	-10.704%	5	4,705	-88.907%
2026-07-29	63.3400	67.6400	59.7500	67.6400	+11.599%	9	4,704	-90.095%
2026-07-28	62.1300	63.1000	58.5000	60.6100	+1.422%	24	4,705	-88.946%
2026-07-27	55.0000	61.6100	55.0000	59.7600	+3.570%	60	4,704	-88.788%
2026-07-24	50.5000	60.4000	50.5000	57.7000	+7.710%	559	4,682	-88.388%
2026-07-23	38.5900	53.5700	38.5900	53.5700	+118.921%	679	4,885	-87.493%
2026-07-22	24.3000	24.6000	22.4000	24.4700	+9.241%	148	5,101	-72.620%
2026-07-21	26.4500	26.4500	21.9000	22.4000	-15.789%	104	5,111	-70.089%
2026-07-20	22.1700	26.7400	22.1700	26.6000	+15.955%	211	5,119	-74.812%
2026-07-17	23.9000	25.2800	21.7500	22.9400	+9.708%	179	5,113	-70.793%
2026-07-16	21.3900	22.5000	19.9000	20.9100	+5.873%	44	5,017	-67.958%
2026-07-15	18.9000	20.1000	18.9000	19.7500	+3.947%	41	5,014	-66.076%
2026-07-14	19.1000	19.6000	18.6400	19.0000	-7.767%	56	5,027	-64.737%
2026-07-13	19.6000	20.6000	19.0000	20.6000	+21.176%	47	5,012	-67.476%
2026-07-10	16.3400	17.1500	15.9200	17.0000	-4.602%	61	4,982	-60.588%
2026-07-09	21.7900	21.9000	17.3000	17.8200	-17.880%	387	4,955	-62.402%
2026-07-08	21.0000	21.9000	20.5000	21.7000	+15.364%	1,322	4,978	-69.124%
2026-07-07	17.5000	18.8100	17.3500	18.8100	+19.809%	54	4,416	-64.381%
2026-07-06	20.0800	21.4000	15.2500	15.7000	-29.502%	67	4,386	-57.325%
2026-07-02	13.4500	22.6000	13.4500	22.2700	+61.964%	444	4,084	-69.915%
2026-07-01	15.1500	15.1500	13.0000	13.7500	-10.131%	97	4,084	-51.273%
2026-06-30	16.9000	17.2000	14.8000	15.3000	-12.571%	39	4,068	-56.209%
2026-06-29	25.0600	25.0600	17.4700	17.5000	-33.359%	262	4,074	-61.714%
2026-06-26	29.1100	29.6600	23.6800	26.2600	-7.143%	16	4,176	-74.486%
2026-06-25	28.0700	29.8200	27.8800	28.2800	-1.119%	79	4,179	-76.308%
2026-06-24	26.7500	29.3500	26.5000	28.6000	+4.954%	39	4,110	-76.573%
2026-06-23	24.4000	27.4900	24.4000	27.2500	+36.250%	33	4,109	-75.413%
2026-06-22	22.3500	22.3500	18.0200	20.0000	-12.473%	84	4,090	-66.500%
2026-06-18	22.6700	25.4700	22.5400	22.8500	+2.009%	520	3,676	-70.678%
2026-06-17	22.0000	22.4000	20.4500	22.4000	+11.166%	19	3,676	-70.089%
2026-06-16	21.7100	22.0800	20.1500	20.1500	-3.125%	6	3,676	-66.749%
2026-06-15	22.2200	22.2200	20.7500	20.8000	-16.129%	18	3,649	-67.788%
2026-06-12	26.5500	30.0700	24.8000	24.8000	-17.881%	90	3,649	-72.984%
2026-06-11	29.3500	30.2000	29.3000	30.2000	-5.477%	5	3,649	-77.815%
2026-06-10	28.8100	32.0000	28.6000	31.9500	+10.439%	39	3,650	-79.030%
2026-06-09	21.8100	31.4000	21.2200	28.9300	+24.430%	20	3,654	-76.841%
2026-06-08	26.6000	26.6000	22.7500	23.2500	-20.648%	30	3,653	-71.183%
2026-06-05	19.9300	29.6900	19.9300	29.3000	+47.980%	19	3,667	-77.133%
2026-06-03	19.8000	19.8000	19.8000	19.8000	-1.247%	1	3,663	-66.162%
2026-06-02	20.0000	20.0500	20.0000	20.0500	-4.067%	2	3,662	-66.584%
2026-06-01	19.4000	20.9000	19.4000	20.9000	+24.036%	55	3,662	-67.943%
2026-05-29	17.9700	18.8500	16.8500	16.8500	-2.035%	26	3,652	-60.237%
2026-05-28	17.3200	17.3200	17.2000	17.2000	-4.285%	6	3,649	-61.047%
2026-05-27	17.5000	18.6500	17.4500	17.9700	-4.870%	17	3,643	-62.716%
2026-05-26	19.5000	19.8000	18.8000	18.8900	-5.075%	2,017	3,643	-64.531%
2026-05-22	21.0000	21.0000	19.6000	19.9000	-8.295%	30	2,330	-66.332%
2026-05-21	22.1000	23.0400	21.4500	21.7000	-8.439%	7	2,327	-69.124%
2026-05-20	24.5000	24.9500	23.7000	23.7000	-8.459%	7	2,327	-71.730%
2026-05-19	26.7500	28.2700	25.8900	25.8900	+5.890%	24	2,324	-74.121%
2026-05-18	22.9500	24.5500	22.7500	24.4500	+11.136%	11	2,324	-72.597%
2026-05-15	21.6000	22.0600	20.9500	22.0000	+13.990%	29	2,324	-69.545%
2026-05-14	19.4500	19.5000	18.6700	19.3000	-1.531%	41	2,319	-65.285%
2026-05-13	18.9300	19.8000	18.9300	19.6000	-9.677%	21	2,335	-65.816%
2026-05-12	22.0300	23.5000	21.4000	21.7000	+12.494%	39	2,335	-69.124%
2026-05-11	20.9700	20.9700	19.1500	19.2900	-12.715%	16	2,335	-65.267%
2026-05-08	22.0000	22.1000	21.0000	22.1000	-12.821%	26	2,340	-69.683%
2026-05-07	24.6900	26.1500	23.3500	25.3500	-6.423%	243	2,340	-73.570%
2026-05-06	31.3300	31.3300	26.5200	27.0900	-7.385%	70	2,398	-75.268%
2026-05-05	27.7000	29.4000	27.1500	29.2500	+0.862%	7	2,357	-77.094%
2026-05-04	29.0100	31.5000	29.0000	29.0000	+0.207%	8	2,354	-76.897%
2026-05-01	29.6900	29.6900	28.2500	28.9400	-10.513%	142	2,372	-76.849%
2026-04-30	31.9500	32.3400	31.5800	32.3400	-6.342%	18	2,372	-79.283%
2026-04-29	35.9800	35.9800	34.5300	34.5300	+1.410%	1,009	2,362	-80.597%
2026-04-28	34.2200	35.8200	34.0100	34.0500	+1.309%	47	1,459	-80.323%
2026-04-27	38.0000	39.2200	33.4000	33.6100	-3.420%	25	1,433	-80.065%
2026-04-24	36.0100	36.1000	34.8000	34.8000	-4.474%	16	1,429	-80.747%
2026-04-23	36.6100	38.9000	33.3300	36.4300	+10.394%	374	1,417	-81.609%
2026-04-22	32.0300	33.0000	32.0300	33.0000	-1.168%	5	1,074	-79.697%
2026-04-21	32.8000	33.3900	31.9900	33.3900	+3.696%	18	1,056	-79.934%
2026-04-20	31.6400	32.3000	31.6000	32.2000	+9.153%	229	1,056	-79.193%
2026-04-17	32.3800	32.3800	28.9400	29.5000	-13.743%	19	1,014	-77.288%
2026-04-16	34.6000	35.3500	34.0000	34.2000	+2.059%	14	1,009	-80.409%
2026-04-15	40.3500	40.3500	33.5100	33.5100	-18.960%	44	1,006	-80.006%
2026-04-14	43.1000	43.1000	41.3500	41.3500	-10.768%	5	993	-83.797%
2026-04-13	48.2200	48.2200	46.2000	46.3400	-7.542%	5	994	-85.542%
2026-04-10	50.1400	50.1400	50.1200	50.1200	-1.144%	2	999	-86.632%
2026-04-09	54.8500	54.8500	50.6700	50.7000	+0.297%	1,002	999	-86.785%
2026-04-08	45.9500	50.5500	45.9500	50.5500	-2.807%	4	498	-86.746%
2026-04-07	52.0000	55.8000	51.8300	52.0100	+6.056%	17	496	-87.118%
2026-04-06	44.4600	51.7800	44.2900	49.0400	+4.563%	14	489	-86.338%
2026-04-02	43.9000	47.2000	43.9000	46.9000	+20.102%	326	153	-85.714%
2026-04-01	39.9000	40.6100	37.9600	39.0500	-6.130%	19	153	-82.843%
2026-03-31	45.2800	45.5300	41.6000	41.6000	-17.787%	108	143	-83.894%
2026-03-30	45.7500	51.0000	45.2600	50.6000	+3.901%	24	92	-86.759%
2026-03-27	47.1100	48.7000	45.0000	48.7000	+12.290%	56	78	-86.242%
2026-03-26	40.1000	43.4600	40.1000	43.3700	+23.914%	59	72	-84.552%
2026-03-25	35.0000	35.0000	35.0000	35.0000	-8.136%	1	28	-80.857%
2026-03-24	38.2800	38.2800	37.9000	38.1000	-15.427%	4	29	-82.415%
2026-03-20	43.2100	45.0500	41.4200	45.0500	0.000%	34	0	-85.128%