Dark

TSLA20261016P365
TSLA Oct 16 2026 365.00 Put (TSLA261016P00365000)
option OPRA

EOD

Sep 22, 2026

8.98-15.681%(-1.67)779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	9.4000	11.3500	8.6000	8.9800	-15.681%	779	3,947	0.000%
2026-09-21	13.8900	13.9000	10.2000	10.6500	-31.290%	337	3,768	-15.681%
2026-09-18	14.3500	18.0500	13.5500	15.5000	-0.513%	2,039	3,724	-42.065%
2026-09-17	15.7000	17.5500	13.1800	15.5800	-23.627%	1,186	3,191	-42.362%
2026-09-16	20.8500	22.0000	17.0000	20.4000	-3.546%	1,507	3,178	-55.980%
2026-09-15	19.5500	22.5000	18.3100	21.1500	+9.189%	476	2,827	-57.541%
2026-09-14	19.8000	20.7000	16.2000	19.3700	+15.988%	722	2,781	-53.640%
2026-09-11	18.2500	18.2800	15.8700	16.7000	-9.239%	1,235	2,641	-46.228%
2026-09-10	20.8000	21.8500	16.6400	18.4000	+7.289%	4,752	1,921	-51.196%
2026-09-09	16.3500	17.7500	14.9000	17.1500	-0.580%	609	1,879	-47.638%
2026-09-08	22.5800	23.0500	16.8500	17.2500	-30.020%	2,211	1,686	-47.942%
2026-09-04	19.8500	25.9300	19.8500	24.6500	+56.013%	190	1,678	-63.570%
2026-09-03	19.1500	19.3000	13.9300	15.8000	-34.029%	424	1,625	-43.165%
2026-09-02	23.1300	27.3000	23.1300	23.9500	-0.499%	160	1,551	-62.505%
2026-09-01	22.4000	25.6300	21.9000	24.0700	+27.354%	242	1,558	-62.692%
2026-08-31	25.8900	25.8900	18.8000	18.9000	-35.340%	1,070	1,130	-52.487%
2026-08-28	25.3700	30.2200	25.1000	29.2300	+13.382%	37	1,132	-69.278%
2026-08-27	28.4900	28.4900	25.7800	25.7800	-18.418%	15	1,132	-65.167%
2026-08-26	30.5000	33.0300	30.5000	31.6000	+11.464%	5	1,132	-71.582%
2026-08-25	29.3800	29.6000	25.8800	28.3500	-3.077%	18	1,133	-68.325%
2026-08-24	26.0000	30.0000	25.1500	29.2500	+23.941%	49	1,132	-69.299%
2026-08-21	30.8500	31.0000	22.6000	23.6000	-32.203%	362	1,133	-61.949%
2026-08-20	34.9000	34.9000	34.8100	34.8100	+10.508%	3	1,076	-74.203%
2026-08-19	37.7300	37.7300	31.5000	31.5000	-19.684%	106	1,077	-71.492%
2026-08-18	38.5500	39.2200	38.5500	39.2200	+12.701%	2	1,118	-77.104%
2026-08-17	35.3500	35.3500	34.8000	34.8000	-3.333%	13	1,117	-74.195%
2026-08-14	35.0000	38.9800	31.5000	36.0000	-4.255%	9	1,104	-75.056%
2026-08-13	43.4000	43.4000	37.6000	37.6000	-17.490%	11	1,102	-76.117%
2026-08-12	46.5400	46.5400	45.5700	45.5700	+4.710%	2	1,102	-80.294%
2026-08-11	43.4300	43.5200	42.9100	43.5200	-4.833%	20	1,101	-79.366%
2026-08-10	45.6400	45.8700	44.7200	45.7300	-3.686%	10	1,106	-80.363%
2026-08-07	47.2300	47.8400	46.4800	47.4800	-13.263%	7	1,102	-81.087%
2026-08-06	51.8600	54.7400	51.8600	54.7400	+6.560%	6	1,101	-83.595%
2026-08-05	51.2100	51.3700	51.2100	51.3700	+3.862%	2	1,104	-82.519%
2026-08-04	50.0100	52.7300	48.8000	49.4600	-4.147%	67	1,102	-81.844%
2026-08-03	54.1000	54.4000	51.3000	51.6000	-14.964%	41	1,120	-82.597%
2026-07-31	63.0000	63.0000	60.6100	60.6800	-6.315%	10	1,132	-85.201%
2026-07-30	63.8500	64.7700	63.8500	64.7700	-9.564%	7	1,129	-86.136%
2026-07-29	65.3000	71.6200	65.3000	71.6200	+14.831%	7	1,123	-87.462%
2026-07-28	67.6200	67.6200	62.3700	62.3700	-3.257%	5	1,122	-85.602%
2026-07-27	60.8900	66.0200	59.9600	64.4700	+1.832%	37	1,122	-86.071%
2026-07-24	54.3400	63.7500	54.3400	63.3100	+18.447%	52	1,113	-85.816%
2026-07-23	42.3600	56.1200	42.3600	53.4500	+99.813%	57	1,131	-83.199%
2026-07-22	25.7900	26.7500	24.5500	26.7500	+5.731%	39	1,159	-66.430%
2026-07-21	27.1500	27.1500	24.0200	25.3000	-12.457%	58	1,162	-64.506%
2026-07-20	24.3000	29.2000	24.3000	28.9000	+15.277%	152	1,147	-68.927%
2026-07-17	26.1300	26.9300	24.0500	25.0700	+7.045%	36	1,114	-64.180%
2026-07-16	23.4300	24.5500	21.7000	23.4200	+7.431%	39	1,098	-61.657%
2026-07-15	20.2800	21.8000	20.2800	21.8000	+3.810%	7	1,096	-58.807%
2026-07-14	19.8000	21.0500	19.8000	21.0000	-7.080%	4	1,096	-57.238%
2026-07-13	19.9100	22.9000	19.9100	22.6000	+25.905%	50	1,096	-60.265%
2026-07-10	17.7700	19.0000	17.7600	17.9500	-9.481%	28	1,078	-49.972%
2026-07-09	22.9200	22.9200	19.4500	19.8300	-12.140%	89	1,074	-54.715%
2026-07-08	21.8300	24.0000	21.8300	22.5700	+10.367%	29	1,081	-60.213%
2026-07-07	16.7500	20.4500	16.7500	20.4500	+20.720%	33	1,070	-56.088%
2026-07-06	19.1500	19.6500	16.7000	16.9400	-30.431%	87	1,079	-46.989%
2026-07-02	20.6500	24.4900	20.6500	24.3500	+62.442%	269	877	-63.121%
2026-07-01	15.1000	15.3500	14.5700	14.9900	-11.039%	39	877	-40.093%
2026-06-30	19.1700	19.1700	16.2200	16.8500	-12.194%	12	899	-46.706%
2026-06-29	27.2300	27.2300	19.1900	19.1900	-31.781%	48	903	-53.205%
2026-06-26	31.6100	31.6100	25.7200	28.1300	-6.389%	12	882	-68.077%
2026-06-25	30.3100	32.3000	29.7500	30.0500	-1.637%	113	882	-70.116%
2026-06-24	29.1500	31.2500	27.7000	30.5500	+6.595%	27	854	-70.606%
2026-06-23	25.6500	29.3000	25.6500	28.6600	+36.998%	27	860	-68.667%
2026-06-22	20.7000	21.6500	20.5400	20.9200	-10.598%	65	849	-57.075%
2026-06-18	24.4700	28.4800	23.4000	23.4000	-6.400%	10	797	-61.624%
2026-06-17	23.6000	25.0000	22.3500	25.0000	+4.603%	15	797	-64.080%
2026-06-16	23.9000	23.9000	23.9000	23.9000	+3.823%	1	797	-62.427%
2026-06-15	22.6500	23.0200	22.6500	23.0200	-13.944%	2	799	-60.990%
2026-06-12	28.2000	31.6400	26.7500	26.7500	-15.615%	15	799	-66.430%
2026-06-11	31.7000	31.7000	31.7000	31.7000	-7.391%	1	799	-71.672%
2026-06-10	31.0000	34.4500	31.0000	34.2300	+14.290%	4	798	-73.766%
2026-06-09	25.5300	31.6500	25.2500	29.9500	+22.645%	11	796	-70.017%
2026-06-08	28.0000	28.0000	24.4200	24.4200	-16.226%	109	796	-63.227%
2026-06-05	23.5000	29.1500	23.5000	29.1500	+34.332%	10	826	-69.194%
2026-06-04	21.7000	21.7000	21.7000	21.7000	+1.118%	1	824	-58.618%
2026-06-03	21.7300	21.7300	20.9500	21.4600	-7.897%	178	823	-58.155%
2026-06-02	23.3000	23.3000	23.3000	23.3000	+5.909%	1	686	-61.459%
2026-06-01	20.6000	22.0000	20.6000	22.0000	+20.219%	6	685	-59.182%
2026-05-29	18.4000	18.4000	18.3000	18.3000	-1.081%	4	681	-50.929%
2026-05-28	18.5000	18.5000	18.5000	18.5000	-4.393%	1	682	-51.459%
2026-05-27	18.7000	19.7500	18.7000	19.3500	-4.539%	11	682	-53.592%
2026-05-26	20.7400	20.7400	20.1400	20.2700	-3.476%	16	686	-55.698%
2026-05-22	21.4700	21.4700	21.0000	21.0000	-9.871%	3	683	-57.238%
2026-05-21	23.1500	24.0800	23.1500	23.3000	-8.268%	5	683	-61.459%
2026-05-20	25.3500	25.9500	25.3500	25.4000	-15.922%	9	683	-64.646%
2026-05-19	30.1000	30.8400	29.6500	30.2100	+15.261%	9	687	-70.275%
2026-05-18	26.1500	26.2100	25.8400	26.2100	+10.126%	18	687	-65.738%
2026-05-15	23.2000	23.8000	22.6500	23.8000	+17.531%	10	687	-62.269%
2026-05-14	20.9000	20.9000	19.8500	20.2500	-4.481%	21	682	-55.654%
2026-05-13	21.0000	21.2000	20.5000	21.2000	-8.621%	5	679	-57.642%
2026-05-12	21.1500	25.0000	21.1500	23.2000	+5.311%	5	679	-61.293%
2026-05-11	24.6000	24.6000	22.0300	22.0300	-5.855%	105	679	-59.237%
2026-05-08	24.3200	25.3000	22.8500	23.4000	-13.971%	25	602	-61.624%
2026-05-07	27.2000	27.2000	27.2000	27.2000	-7.009%	3	598	-66.985%
2026-05-06	32.8000	32.8000	28.5300	29.2500	-6.995%	23	598	-69.299%
2026-05-05	28.8000	31.4500	28.8000	31.4500	+0.255%	5	600	-71.447%
2026-05-04	31.7600	31.7600	30.9100	31.3700	-0.885%	10	602	-71.374%
2026-05-01	30.9200	31.6500	30.4000	31.6500	-6.222%	24	594	-71.627%
2026-04-30	38.2900	38.5000	33.7500	33.7500	-8.537%	80	594	-73.393%
2026-04-29	37.0200	38.5000	35.8900	36.9000	+2.472%	124	594	-75.664%
2026-04-28	36.5000	37.5500	36.0100	36.0100	-10.200%	460	555	-75.062%
2026-04-27	41.2500	41.6600	40.1000	40.1000	+7.162%	47	459	-77.606%
2026-04-24	38.9500	38.9500	37.4200	37.4200	-7.261%	20	440	-76.002%
2026-04-23	38.8000	40.3500	38.2400	40.3500	+15.286%	8	437	-77.745%
2026-04-22	34.2000	35.0000	34.2000	35.0000	-2.778%	40	434	-74.343%
2026-04-21	34.4300	36.0000	33.9000	36.0000	+5.976%	19	435	-75.056%
2026-04-20	34.2000	34.5000	33.9700	33.9700	+6.489%	4	435	-73.565%
2026-04-17	31.7000	32.1000	31.2700	31.9000	-12.000%	9	435	-71.850%
2026-04-16	37.0200	38.1500	36.2000	36.2500	+1.683%	77	431	-75.228%
2026-04-15	43.1500	43.1500	35.6500	35.6500	-18.774%	5	380	-74.811%
2026-04-14	43.8900	43.8900	43.8900	43.8900	-18.192%	1	382	-79.540%
2026-04-09	54.3500	54.3500	53.6500	53.6500	+1.303%	7	382	-83.262%
2026-04-08	49.3000	52.9600	49.3000	52.9600	-2.378%	2	378	-83.044%
2026-04-07	57.7100	58.5400	54.2500	54.2500	-0.221%	15	378	-83.447%
2026-04-06	51.7900	54.3700	51.7900	54.3700	+9.728%	5	377	-83.484%
2026-04-02	46.7500	49.8100	46.7500	49.5500	+19.686%	16	370	-81.877%
2026-04-01	41.9300	41.9300	40.0800	41.4000	-5.566%	21	370	-78.309%
2026-03-31	48.4000	48.7000	43.8400	43.8400	-15.285%	9	367	-79.516%
2026-03-30	48.1700	51.7500	48.1700	51.7500	+2.071%	28	364	-82.647%
2026-03-27	48.8500	51.0500	47.3500	50.7000	+13.271%	386	358	-82.288%
2026-03-26	44.7600	44.7600	44.7600	44.7600	+0.562%	2	71	-79.937%
2026-03-20	44.9600	45.3300	44.5100	44.5100	0.000%	142	70	-79.825%