Dark

TSLA20261016P370
TSLA Oct 16 2026 370.00 Put (TSLA261016P00370000)
option OPRA

EOD

Sep 21, 2026

13.05-28.689%(-5.25)1,423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.8000	15.3200	12.2000	13.0500	-28.689%	1,423	13,047	0.000%
2026-09-18	16.3000	21.0000	15.8500	18.3000	+0.549%	6,643	12,810	-28.689%
2026-09-17	18.4000	19.9600	15.4500	18.2000	-22.388%	5,968	7,559	-28.297%
2026-09-16	24.3000	25.0000	19.7900	23.4500	-4.286%	134	3,441	-44.350%
2026-09-15	22.4000	25.4100	21.0000	24.5000	+8.792%	383	3,412	-46.735%
2026-09-14	22.5000	23.7500	18.8000	22.5200	+15.784%	296	3,362	-42.052%
2026-09-11	20.5500	21.4000	18.5000	19.4500	-8.471%	754	3,296	-32.905%
2026-09-10	23.5000	24.7500	19.1000	21.2500	+6.784%	9,273	3,144	-38.588%
2026-09-09	19.1700	20.3000	17.1000	19.9000	+0.101%	1,425	2,702	-34.422%
2026-09-08	25.7000	25.7000	19.3500	19.8800	-29.000%	818	2,543	-34.356%
2026-09-04	23.1000	29.2500	22.6500	28.0000	+54.696%	292	2,593	-53.393%
2026-09-03	21.9500	21.9500	15.8500	18.1000	-34.301%	986	2,365	-27.901%
2026-09-02	29.6500	30.6500	27.5500	27.5500	+0.731%	104	2,358	-52.632%
2026-09-01	25.1000	28.9000	24.7500	27.3500	+26.914%	157	2,350	-52.285%
2026-08-31	28.7500	28.7500	21.4500	21.5500	-34.399%	303	2,258	-39.443%
2026-08-28	27.1800	33.3500	27.1300	32.8500	+14.340%	173	2,208	-60.274%
2026-08-27	34.9000	34.9000	28.7300	28.7300	-16.239%	36	2,208	-54.577%
2026-08-26	34.3000	34.3000	34.3000	34.3000	+6.093%	4	2,205	-61.953%
2026-08-25	32.0000	32.3300	28.9000	32.3300	-1.131%	53	2,205	-59.635%
2026-08-24	28.6000	33.0000	28.0000	32.7000	+23.396%	129	2,156	-60.092%
2026-08-21	34.1500	34.3000	25.1900	26.5000	-31.701%	528	2,076	-50.755%
2026-08-20	38.0000	38.8000	36.9800	38.8000	+15.579%	3	1,915	-66.366%
2026-08-19	40.5300	40.5300	33.5700	33.5700	-16.927%	26	1,914	-61.126%
2026-08-18	42.2000	43.0000	40.4100	40.4100	+0.597%	44	1,906	-67.706%
2026-08-17	40.4900	40.4900	39.3200	40.1700	+0.175%	9	1,892	-67.513%
2026-08-14	35.6500	40.5300	35.1500	40.1000	-2.953%	10	1,886	-67.456%
2026-08-13	50.5300	50.5900	39.8800	41.3200	-16.356%	38	1,883	-68.417%
2026-08-12	49.8500	49.9100	49.4000	49.4000	+6.466%	7	1,879	-73.583%
2026-08-11	47.7800	47.7800	46.4000	46.4000	-6.073%	4	1,875	-71.875%
2026-08-10	50.2300	50.8500	48.0500	49.4000	-4.245%	9	1,875	-73.583%
2026-08-07	55.0500	55.4500	49.4200	51.5900	-11.388%	21	1,878	-74.704%
2026-08-06	60.0000	60.0000	55.4000	58.2200	+4.806%	136	1,870	-77.585%
2026-08-05	56.5000	56.6500	53.2000	55.5500	+6.724%	25	1,836	-76.508%
2026-08-04	54.0000	55.9000	51.7000	52.0500	-8.524%	24	1,831	-74.928%
2026-08-03	60.3000	60.3000	55.7000	56.9000	-12.151%	13	1,830	-77.065%
2026-07-31	66.1500	68.0000	64.4500	64.7700	-2.675%	18	1,831	-79.852%
2026-07-30	68.3500	70.2500	66.5500	66.5500	-5.536%	20	1,840	-80.391%
2026-07-29	68.1800	73.0000	68.1800	70.4500	+1.659%	23	1,841	-81.476%
2026-07-28	70.5800	72.2600	69.3000	69.3000	+2.137%	12	1,844	-81.169%
2026-07-27	65.0600	71.2500	64.5800	67.8500	-0.044%	30	1,837	-80.766%
2026-07-24	58.2100	68.5100	58.2100	67.8800	+14.065%	60	1,833	-80.775%
2026-07-23	44.6500	60.0000	44.6500	59.5100	+103.106%	525	1,830	-78.071%
2026-07-22	28.2400	29.3000	26.7000	29.3000	+5.967%	357	1,953	-55.461%
2026-07-21	30.0300	30.0300	26.3500	27.6500	-12.139%	60	1,778	-52.803%
2026-07-20	26.4200	31.6200	26.4200	31.4700	+15.826%	208	1,763	-58.532%
2026-07-17	28.1600	29.8500	26.1000	27.1700	+11.307%	125	1,761	-51.969%
2026-07-16	25.4700	26.6800	23.8000	24.4100	+3.872%	71	1,753	-46.538%
2026-07-15	20.6300	23.9500	20.6300	23.5000	+2.397%	62	1,754	-44.468%
2026-07-14	22.3500	23.4000	22.1000	22.9500	-6.288%	28	1,749	-43.137%
2026-07-13	21.7800	24.4900	21.7800	24.4900	+23.065%	60	1,747	-46.713%
2026-07-10	19.2000	20.4500	19.2000	19.9000	-6.132%	29	1,712	-34.422%
2026-07-09	24.9700	25.4000	20.7100	21.2000	-16.404%	19	1,715	-38.443%
2026-07-08	23.8000	26.0000	23.8000	25.3600	+16.759%	218	1,716	-48.541%
2026-07-07	20.6000	22.2100	20.5500	21.7200	+18.883%	34	1,700	-39.917%
2026-07-06	23.8000	25.6800	18.0500	18.2700	-28.353%	542	1,686	-28.571%
2026-07-02	16.0500	26.5800	16.0500	25.5000	+55.015%	755	974	-48.824%
2026-07-01	18.2400	18.4900	15.8000	16.4500	-9.863%	72	974	-20.669%
2026-06-30	21.4300	21.4300	17.6100	18.2500	-12.260%	31	955	-28.493%
2026-06-29	29.3500	29.4300	20.8000	20.8000	-32.314%	45	951	-37.260%
2026-06-26	34.0400	34.0400	27.8500	30.7300	-6.053%	14	939	-57.533%
2026-06-25	34.8000	34.8300	32.5000	32.7100	-1.772%	346	941	-60.104%
2026-06-24	31.4200	33.8200	29.9800	33.3000	+7.662%	49	908	-60.811%
2026-06-23	30.0500	31.4700	29.6000	30.9300	+36.556%	33	890	-57.808%
2026-06-22	26.2000	26.2000	21.2800	22.6500	-15.105%	42	867	-42.384%
2026-06-18	31.0700	31.0700	26.6800	26.6800	-3.752%	3	874	-51.087%
2026-06-17	25.8800	27.7200	25.5400	27.7200	+14.027%	22	874	-52.922%
2026-06-16	24.6500	25.3000	23.1000	24.3100	+0.663%	72	874	-46.318%
2026-06-15	24.4800	24.8100	24.0900	24.1500	-21.769%	5	866	-45.963%
2026-06-12	31.4700	31.4700	30.8700	30.8700	-4.279%	11	866	-57.726%
2026-06-11	34.0000	35.1100	32.2500	32.2500	-12.412%	6	866	-59.535%
2026-06-10	32.5000	36.9900	32.5000	36.8200	+19.935%	37	866	-64.557%
2026-06-09	24.6200	35.9000	24.6200	30.7000	+13.242%	74	868	-57.492%
2026-06-08	29.8300	29.8300	27.1100	27.1100	-18.417%	14	859	-51.863%
2026-06-05	25.9200	33.9500	25.9200	33.2300	+42.009%	54	847	-60.728%
2026-06-04	23.7000	23.7000	23.4000	23.4000	+0.645%	24	830	-44.231%
2026-06-02	23.5400	23.5400	23.2500	23.2500	-2.963%	2	808	-43.871%
2026-06-01	23.3900	24.1000	23.3900	23.9600	+21.624%	403	809	-45.534%
2026-05-29	20.9300	21.4200	19.6500	19.7000	-1.005%	11	494	-33.756%
2026-05-28	20.0100	20.0100	19.8000	19.9000	-3.958%	5	495	-34.422%
2026-05-27	20.0000	21.0000	20.0000	20.7200	-3.628%	12	493	-37.017%
2026-05-26	22.3100	22.3100	21.4800	21.5000	-8.860%	14	493	-39.302%
2026-05-22	24.3000	24.8500	23.5900	23.5900	-6.389%	4	497	-44.680%
2026-05-21	24.3500	26.7500	24.3500	25.2000	-5.618%	26	500	-48.214%
2026-05-20	27.3000	27.3000	26.7000	26.7000	-10.101%	4	500	-51.124%
2026-05-19	32.2000	32.5600	29.7000	29.7000	+5.619%	8	479	-56.061%
2026-05-18	27.6400	29.0100	27.0500	28.1200	+11.632%	18	479	-53.592%
2026-05-15	24.7000	25.5000	24.7000	25.1900	+17.655%	30	479	-48.194%
2026-05-14	22.4000	22.4000	21.4100	21.4100	-5.683%	7	460	-39.047%
2026-05-13	22.6500	22.9000	22.5800	22.7000	-7.873%	29	459	-42.511%
2026-05-12	24.0000	26.4000	24.0000	24.6400	+12.153%	6	459	-47.037%
2026-05-11	25.6500	25.8500	21.9700	21.9700	-13.504%	38	459	-40.601%
2026-05-08	25.3200	25.4200	24.0000	25.4000	-14.102%	85	440	-48.622%
2026-05-07	30.0000	30.0000	27.3100	29.5700	-5.224%	12	384	-55.867%
2026-05-06	31.1000	31.2000	31.1000	31.2000	-7.829%	3	383	-58.173%
2026-05-05	33.8500	33.8500	33.8500	33.8500	+0.744%	1	380	-61.448%
2026-05-04	33.9400	35.1200	33.3000	33.6000	+1.053%	41	380	-61.161%
2026-05-01	37.3800	37.3800	32.4000	33.2500	-7.639%	12	357	-60.752%
2026-04-30	40.0500	41.0500	36.0000	36.0000	-9.091%	22	357	-63.750%
2026-04-29	39.9000	40.9500	39.4000	39.6000	+2.062%	36	361	-67.045%
2026-04-28	38.4000	40.7000	38.2200	38.8000	+1.837%	113	339	-66.366%
2026-04-27	42.9000	44.2000	38.0800	38.1000	-4.988%	30	266	-65.748%
2026-04-24	41.2600	41.2600	40.1000	40.1000	-3.860%	8	249	-67.456%
2026-04-23	40.4500	43.6400	39.2800	41.7100	+10.931%	27	244	-68.713%
2026-04-22	36.8200	37.6000	36.1000	37.6000	0.000%	12	237	-65.293%
2026-04-21	37.1000	38.7300	36.8600	37.6000	+2.452%	8	234	-65.293%
2026-04-20	34.9300	37.5500	34.9300	36.7000	+7.625%	12	234	-64.441%
2026-04-17	36.0000	36.0000	32.4800	34.1000	-12.000%	14	239	-61.730%
2026-04-16	39.9100	40.0000	38.7500	38.7500	+2.922%	12	235	-66.323%
2026-04-15	44.7500	44.8000	37.6500	37.6500	-18.436%	257	233	-65.339%
2026-04-14	48.7500	48.7500	46.1600	46.1600	-10.888%	19	90	-71.729%
2026-04-13	53.4000	53.4000	51.8000	51.8000	-8.561%	5	84	-74.807%
2026-04-09	57.3500	59.5500	55.6900	56.6500	-1.048%	14	84	-76.964%
2026-04-08	56.3400	57.3000	56.3400	57.2500	-6.316%	9	82	-77.205%
2026-04-07	59.8600	62.0700	59.8500	61.1100	+9.047%	6	85	-78.645%
2026-04-06	54.6700	56.9600	54.6500	56.0400	+7.151%	8	86	-76.713%
2026-04-02	48.5700	52.3000	48.5700	52.3000	+20.230%	6	89	-75.048%
2026-04-01	43.8000	45.0000	42.2500	43.5000	-6.331%	37	89	-70.000%
2026-03-31	50.6500	51.0700	46.4400	46.4400	-8.673%	41	78	-71.899%
2026-03-30	51.3000	51.3400	50.8500	50.8500	-4.399%	3	62	-74.336%
2026-03-27	50.6800	53.5700	50.0000	53.1900	+12.715%	12	62	-75.465%
2026-03-26	43.4500	47.2500	43.4500	47.1900	+13.711%	10	54	-72.346%
2026-03-25	39.1900	41.5000	39.1900	41.5000	-5.078%	21	44	-68.554%
2026-03-24	42.8400	43.9200	42.8200	43.7200	+2.750%	7	29	-70.151%
2026-03-23	43.1300	43.1300	42.5500	42.5500	-15.626%	3	0	-69.330%
2026-03-20	48.0000	50.4300	47.0300	50.4300	0.000%	39	0	-74.123%