Dark

TSLA20261016P375
TSLA Oct 16 2026 375.00 Put (TSLA261016P00375000)
option OPRA

EOD

Sep 23, 2026

12.30-6.464%(-0.85)788

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.4100	13.2500	10.1800	12.3000	-6.464%	788	3,402	0.000%
2026-09-22	13.6500	16.0000	12.7000	13.1500	-13.601%	2,568	3,443	-6.464%
2026-09-21	16.6500	17.3000	14.5000	15.2200	-28.612%	1,283	1,907	-19.185%
2026-09-18	18.9400	24.0500	18.6000	21.3200	+1.187%	98	1,784	-42.308%
2026-09-17	20.9500	22.3700	17.9500	21.0700	-20.491%	518	1,752	-41.623%
2026-09-16	26.2000	28.3500	22.5900	26.5000	-7.633%	86	1,588	-53.585%
2026-09-15	25.7100	28.7000	24.3600	28.6900	+13.624%	180	1,564	-57.128%
2026-09-14	25.6000	26.7400	22.9500	25.2500	+11.136%	160	1,449	-51.287%
2026-09-11	24.1500	24.1500	21.4300	22.7200	-6.116%	553	1,388	-45.863%
2026-09-10	26.4100	27.8000	22.5000	24.2000	+7.651%	72	1,127	-49.174%
2026-09-09	22.0000	22.9500	19.8500	22.4800	-0.531%	510	1,054	-45.285%
2026-09-08	28.1000	28.5500	22.2500	22.6000	-28.140%	124	1,011	-45.575%
2026-09-04	25.4700	32.8900	25.4700	31.4500	+53.865%	173	1,060	-60.890%
2026-09-03	24.5000	24.5000	18.0500	20.4400	-31.957%	1,176	823	-39.824%
2026-09-02	28.7000	34.2500	28.7000	30.0400	-3.003%	91	840	-59.055%
2026-09-01	31.2000	31.7300	28.0100	30.9700	+23.534%	36	829	-60.284%
2026-08-31	32.1000	32.1000	24.6200	25.0700	-30.880%	78	808	-50.937%
2026-08-28	30.2000	36.2700	30.2000	36.2700	+12.640%	11	806	-66.088%
2026-08-27	33.9500	33.9500	32.2000	32.2000	-16.429%	5	806	-61.801%
2026-08-26	40.0000	40.0000	38.5000	38.5300	+19.067%	8	808	-68.077%
2026-08-25	35.6500	35.6500	32.3600	32.3600	-10.111%	36	806	-61.990%
2026-08-24	29.6600	36.0000	29.6600	36.0000	+22.449%	21	802	-65.833%
2026-08-21	37.5500	37.7500	28.4600	29.4000	-29.917%	189	805	-58.163%
2026-08-20	40.9700	42.2500	40.5300	41.9500	+7.952%	15	739	-70.679%
2026-08-19	44.1800	44.1800	38.8600	38.8600	-14.799%	41	731	-68.348%
2026-08-18	45.6100	45.6100	45.6100	45.6100	+5.824%	3	737	-73.032%
2026-08-14	39.6000	43.7000	38.2800	43.1000	-2.928%	6	735	-71.462%
2026-08-13	54.6600	54.7100	43.5100	44.4000	-16.651%	13	733	-72.297%
2026-08-12	52.6200	55.3500	52.6200	53.2700	+4.904%	8	737	-76.910%
2026-08-11	50.7500	50.7800	48.8600	50.7800	-2.158%	9	738	-75.778%
2026-08-10	52.7500	53.6800	51.9000	51.9000	+0.232%	3	735	-76.301%
2026-08-07	51.7800	51.7800	51.7800	51.7800	-14.243%	1	735	-76.246%
2026-08-06	60.3800	60.3800	60.3800	60.3800	-1.178%	1	734	-79.629%
2026-08-05	60.0500	61.1000	58.4200	61.1000	+2.517%	19	733	-79.869%
2026-08-04	60.7000	60.7000	59.6000	59.6000	-2.183%	201	934	-79.362%
2026-08-03	63.2900	64.3500	59.2700	60.9300	-13.168%	20	734	-79.813%
2026-07-31	72.1400	72.2800	68.8100	70.1700	-1.695%	33	731	-82.471%
2026-07-30	72.6100	72.6600	69.9000	71.3800	-4.610%	6	736	-82.768%
2026-07-29	73.8300	76.9000	72.5500	74.8300	+1.575%	5	733	-83.563%
2026-07-28	77.3500	77.3500	72.8500	73.6700	-0.540%	13	731	-83.304%
2026-07-27	68.1900	75.1700	68.1900	74.0700	+5.079%	55	730	-83.394%
2026-07-24	62.5600	72.3200	61.9300	70.4900	+12.784%	40	690	-82.551%
2026-07-23	48.4500	62.7600	48.4500	62.5000	+96.541%	83	696	-80.320%
2026-07-22	30.7200	31.8000	28.9000	31.8000	+5.368%	278	720	-61.321%
2026-07-21	32.6500	32.6500	28.5000	30.1800	-11.883%	53	560	-59.245%
2026-07-20	27.8200	34.2500	27.8200	34.2500	+14.740%	118	564	-64.088%
2026-07-17	30.4900	32.3200	28.6200	29.8500	+7.568%	40	555	-58.794%
2026-07-16	27.7400	28.9100	25.8500	27.7500	+14.669%	26	545	-55.676%
2026-07-15	25.2000	25.7000	24.2000	24.2000	-3.277%	3	546	-49.174%
2026-07-14	24.3000	25.2500	23.5000	25.0200	-6.116%	34	546	-50.839%
2026-07-13	23.6600	26.6500	23.6600	26.6500	+21.136%	82	520	-53.846%
2026-07-10	21.5500	22.0000	20.9800	22.0000	-5.862%	16	509	-44.091%
2026-07-09	27.0500	27.0500	22.5500	23.3700	-15.632%	11	508	-47.368%
2026-07-08	25.8000	27.7000	25.8000	27.7000	+15.033%	24	504	-55.596%
2026-07-07	20.1000	24.5500	20.1000	24.0800	+21.616%	23	497	-48.920%
2026-07-06	25.8600	25.8600	19.8000	19.8000	-29.663%	29	482	-37.879%
2026-07-02	19.4000	28.6500	19.4000	28.1500	+54.247%	22	471	-56.306%
2026-07-01	19.1200	19.2200	17.0900	18.2500	-6.410%	27	471	-32.603%
2026-06-30	23.3100	23.3100	19.4500	19.5000	-15.584%	42	491	-36.923%
2026-06-29	28.0000	28.0000	23.0000	23.1000	-26.667%	11	465	-46.753%
2026-06-26	36.5500	37.7500	30.3000	31.5000	-11.863%	45	463	-60.952%
2026-06-25	35.5000	37.1500	34.7500	35.7400	-0.307%	53	492	-65.585%
2026-06-24	33.7900	36.6000	32.4000	35.8500	+6.824%	65	497	-65.690%
2026-06-23	32.3900	33.5600	32.3900	33.5600	+43.664%	15	463	-63.349%
2026-06-22	28.1200	28.1200	23.3600	23.3600	-19.309%	10	454	-47.346%
2026-06-18	31.9400	31.9400	28.9500	28.9500	+1.579%	6	447	-57.513%
2026-06-17	26.8100	28.5000	25.6000	28.5000	+7.955%	13	447	-56.842%
2026-06-16	28.9000	28.9000	26.4000	26.4000	+1.149%	2	447	-53.409%
2026-06-15	27.0200	27.0200	26.1000	26.1000	-16.427%	12	447	-52.874%
2026-06-12	32.8400	32.8400	31.2300	31.2300	-5.018%	4	447	-60.615%
2026-06-11	39.0000	39.0000	32.7700	32.8800	-15.951%	29	447	-62.591%
2026-06-10	35.3700	39.2000	35.3700	39.1200	+12.705%	22	434	-68.558%
2026-06-09	27.7500	35.0000	27.7500	34.7100	+23.304%	22	426	-64.564%
2026-06-08	30.1900	30.1900	28.1500	28.1500	-22.580%	15	430	-56.306%
2026-06-05	28.0500	36.3600	27.7300	36.3600	+42.309%	43	433	-66.172%
2026-06-04	25.6100	25.6100	24.9500	25.5500	+0.591%	6	411	-51.859%
2026-06-02	27.2000	27.2000	25.0800	25.4000	-0.392%	13	406	-51.575%
2026-06-01	25.0000	25.6300	25.0000	25.5000	+20.000%	3	403	-51.765%
2026-05-29	22.7200	22.7200	21.2500	21.2500	+0.950%	12	403	-42.118%
2026-05-28	21.5500	21.5500	21.0500	21.0500	-5.563%	4	408	-41.568%
2026-05-27	22.9800	22.9800	22.2900	22.2900	-4.129%	4	408	-44.818%
2026-05-26	24.8000	24.8000	23.2500	23.2500	-6.664%	10	408	-47.097%
2026-05-22	25.8500	26.1500	24.2500	24.9100	-7.052%	20	404	-50.622%
2026-05-21	27.6600	27.6800	26.3600	26.8000	-8.156%	14	402	-54.104%
2026-05-20	29.9300	30.1000	29.1800	29.1800	-12.661%	7	402	-57.848%
2026-05-19	34.0000	35.2800	33.4100	33.4100	+12.265%	9	405	-63.185%
2026-05-18	30.0300	30.0300	29.7600	29.7600	+9.011%	6	405	-58.669%
2026-05-15	26.6800	27.3500	26.6500	27.3000	+17.672%	14	405	-54.945%
2026-05-14	23.9500	23.9500	23.2000	23.2000	-4.132%	5	405	-46.983%
2026-05-13	26.0600	26.0600	24.2000	24.2000	-10.204%	10	401	-49.174%
2026-05-12	27.7500	27.7500	26.9500	26.9500	+12.479%	3	401	-54.360%
2026-05-11	27.5500	27.5500	23.9600	23.9600	-10.764%	2	401	-48.664%
2026-05-08	26.0100	27.1000	26.0100	26.8500	-14.762%	18	393	-54.190%
2026-05-07	30.0000	31.5000	29.5500	31.5000	-6.250%	15	407	-60.952%
2026-05-06	33.6000	33.6000	33.6000	33.6000	-7.945%	2	398	-63.393%
2026-05-05	33.0300	36.5000	33.0300	36.5000	+1.530%	5	396	-66.301%
2026-05-04	35.9500	35.9500	35.9500	35.9500	-1.345%	1	398	-65.786%
2026-05-01	38.5000	38.5000	35.0500	36.4400	-6.155%	13	384	-66.246%
2026-04-30	40.4100	40.4100	38.6400	38.8300	-7.526%	19	384	-68.323%
2026-04-29	42.1000	42.6000	41.9900	41.9900	-0.920%	13	387	-70.707%
2026-04-28	43.1300	43.5100	42.0000	42.3800	-3.900%	229	378	-70.977%
2026-04-27	47.2400	47.2400	44.1000	44.1000	+4.206%	2	279	-72.109%
2026-04-24	43.9900	43.9900	42.2700	42.3200	-4.685%	34	281	-70.936%
2026-04-23	42.3300	46.3000	41.4800	44.4000	+11.782%	81	300	-72.297%
2026-04-22	39.9700	40.8700	38.4500	39.7200	-0.700%	233	322	-69.033%
2026-04-21	38.5000	40.5500	38.3700	40.0000	+2.302%	227	146	-69.250%
2026-04-20	36.2800	39.1000	36.2800	39.1000	+8.011%	13	146	-68.542%
2026-04-17	39.0100	39.0100	35.0400	36.2000	-12.242%	43	135	-66.022%
2026-04-16	42.8000	42.9000	40.7000	41.2500	+4.140%	51	125	-70.182%
2026-04-15	45.9000	45.9000	39.6100	39.6100	-21.611%	30	76	-68.947%
2026-04-14	50.5300	50.5300	50.5300	50.5300	-8.889%	1	73	-75.658%
2026-04-13	55.4600	55.4600	55.4600	55.4600	-7.567%	1	73	-77.822%
2026-04-10	59.1000	60.0000	59.0000	60.0000	-2.312%	10	73	-79.500%
2026-04-09	61.4200	61.4200	61.4200	61.4200	+3.088%	1	65	-79.974%
2026-04-08	59.6600	59.6600	59.5800	59.5800	-7.585%	2	64	-79.355%
2026-04-07	64.4700	64.4700	64.4700	64.4700	+12.044%	1	65	-80.921%
2026-04-06	50.9300	57.5400	50.9300	57.5400	+4.523%	5	65	-78.624%
2026-04-02	52.5500	55.0500	52.3500	55.0500	+14.568%	7	60	-77.657%
2026-04-01	48.2900	48.2900	47.8600	48.0500	-10.354%	3	60	-74.402%
2026-03-30	53.5500	53.9000	53.5500	53.6000	-4.286%	18	59	-77.052%
2026-03-27	54.2000	56.0000	52.8800	56.0000	+14.449%	18	42	-78.036%
2026-03-26	48.9300	48.9300	48.9300	48.9300	+17.705%	10	38	-74.862%
2026-03-25	41.5700	41.5700	41.5700	41.5700	-9.630%	1	38	-70.411%
2026-03-24	44.2000	46.5100	44.2000	46.0000	-3.158%	15	38	-73.261%
2026-03-23	46.6000	47.5000	45.1400	47.5000	-7.588%	7	0	-74.105%
2026-03-20	49.5000	51.4000	49.1500	51.4000	0.000%	26	0	-76.070%