Dark

TSLA20261016P380
TSLA Oct 16 2026 380.00 Put (TSLA261016P00380000)
option OPRA

EOD

Sep 21, 2026

17.95-26.585%(-6.50)650

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.2800	20.2800	17.0900	17.9500	-26.585%	650	10,304	0.000%
2026-09-18	21.9100	27.4400	21.7700	24.4500	+1.452%	155	10,319	-26.585%
2026-09-17	23.8500	26.1000	20.9500	24.1000	-19.019%	324	10,293	-25.519%
2026-09-16	30.2600	31.7300	25.9200	29.7600	-7.347%	172	10,230	-39.684%
2026-09-15	30.3800	32.1500	27.5000	32.1200	+10.759%	111	10,217	-44.116%
2026-09-14	28.9500	29.8500	25.1600	29.0000	+14.398%	184	10,134	-38.103%
2026-09-11	27.4000	27.4000	24.9200	25.3500	-8.152%	125	10,093	-29.191%
2026-09-10	30.0000	31.0000	25.5000	27.6000	+7.939%	156	10,017	-34.964%
2026-09-09	25.0000	26.1000	22.4500	25.5700	-1.083%	284	9,934	-29.801%
2026-09-08	32.6000	32.6000	25.3700	25.8500	-25.397%	144	9,872	-30.561%
2026-09-04	30.2000	36.5000	29.0000	34.6500	+49.353%	295	9,854	-48.196%
2026-09-03	26.5500	26.5500	20.5000	23.2000	-32.948%	1,155	9,662	-22.629%
2026-09-02	34.4800	38.0000	34.1500	34.6000	+1.675%	70	9,655	-48.121%
2026-09-01	32.4600	35.3100	31.2200	34.0300	+23.745%	29	9,653	-47.252%
2026-08-31	35.4800	35.4800	27.5000	27.5000	-31.998%	149	9,566	-34.727%
2026-08-28	36.2000	40.7500	35.5000	40.4400	+12.333%	21	9,573	-55.613%
2026-08-27	40.2000	40.2000	35.5800	36.0000	-14.651%	16	9,573	-50.139%
2026-08-26	41.3200	43.0800	41.3200	42.1800	+9.844%	3	9,581	-57.444%
2026-08-25	39.6200	39.6200	36.1200	38.4000	-2.588%	15	9,582	-53.255%
2026-08-24	37.3500	40.6000	34.3000	39.4200	+21.330%	86	9,575	-54.465%
2026-08-21	42.0700	42.0700	31.0000	32.4900	-28.515%	93	9,598	-44.752%
2026-08-20	45.0000	45.4500	43.6000	45.4500	+7.269%	7	9,581	-60.506%
2026-08-19	50.8000	50.8000	42.3700	42.3700	-17.035%	13	9,579	-57.635%
2026-08-18	50.8000	51.0700	49.6300	51.0700	+12.563%	7	9,583	-64.852%
2026-08-17	48.8600	48.8600	45.3700	45.3700	-3.816%	5	9,578	-60.436%
2026-08-14	45.8500	47.5000	41.4000	47.1700	-3.102%	43	9,579	-61.946%
2026-08-13	56.5500	56.5500	48.6800	48.6800	-15.295%	201	9,581	-63.127%
2026-08-12	58.1000	58.9000	57.4600	57.4700	+4.245%	7	9,597	-68.766%
2026-08-11	53.7900	55.5200	53.7900	55.1300	-1.606%	19	9,594	-67.441%
2026-08-10	59.0000	59.0000	56.0300	56.0300	-5.879%	24	9,578	-67.964%
2026-08-07	61.6500	61.6500	55.4000	59.5300	-7.763%	46	9,568	-69.847%
2026-08-06	68.3200	68.3200	64.5400	64.5400	+2.477%	4	9,564	-72.188%
2026-08-05	62.2300	63.8500	62.2300	62.9800	+4.272%	34	9,560	-71.499%
2026-08-04	63.4900	63.4900	60.4000	60.4000	-4.415%	10	9,560	-70.281%
2026-08-03	64.8000	65.8600	63.1900	63.1900	-15.578%	9	9,568	-71.594%
2026-07-31	74.8500	74.8500	74.8500	74.8500	+0.067%	2	9,564	-76.019%
2026-07-30	80.0000	80.0000	74.8000	74.8000	-12.176%	7	9,562	-76.003%
2026-07-29	81.4300	85.1700	78.9700	85.1700	+10.381%	16	9,557	-78.925%
2026-07-28	79.2000	82.0500	76.3300	77.1600	+0.247%	20	9,548	-76.737%
2026-07-27	71.0000	78.0400	71.0000	76.9700	+3.371%	20	9,555	-76.679%
2026-07-24	68.8000	76.7000	68.5700	74.4600	+13.801%	50	9,561	-75.893%
2026-07-23	52.0500	70.4000	42.8000	65.4300	+90.480%	885	9,556	-72.566%
2026-07-22	32.0500	34.4000	31.7400	34.3500	+3.620%	241	9,509	-47.744%
2026-07-21	35.3000	35.3000	30.8000	33.1500	-9.967%	212	9,456	-45.852%
2026-07-20	30.3500	37.1000	30.0000	36.8200	+14.171%	451	9,456	-51.249%
2026-07-17	33.0400	34.8800	30.6000	32.2500	+11.669%	8,274	9,412	-44.341%
2026-07-16	30.0400	31.3200	28.0800	28.8800	+3.810%	42	1,507	-37.846%
2026-07-15	25.5000	29.0600	23.9500	27.8200	+1.607%	16	1,486	-35.478%
2026-07-14	26.7200	27.3800	26.4200	27.3800	-5.325%	9	1,483	-34.441%
2026-07-13	25.8500	28.9200	25.8500	28.9200	+24.227%	48	1,485	-37.932%
2026-07-10	23.5600	23.8500	23.2800	23.2800	-5.173%	7	1,482	-22.895%
2026-07-09	28.9700	28.9800	24.5500	24.5500	-16.780%	28	1,485	-26.884%
2026-07-08	27.8000	30.5500	27.8000	29.5000	+14.120%	32	1,468	-39.153%
2026-07-07	22.3000	26.3000	22.3000	25.8500	+19.842%	79	1,462	-30.561%
2026-07-06	27.9500	28.8800	21.5300	21.5700	-27.545%	88	1,461	-16.783%
2026-07-02	19.0500	31.0500	18.0900	29.7700	+53.454%	179	1,371	-39.704%
2026-07-01	21.5000	21.7000	18.3700	19.4000	-8.057%	81	1,371	-7.474%
2026-06-30	25.2200	25.2200	20.7900	21.1000	-13.701%	95	1,355	-14.929%
2026-06-29	34.5300	34.5300	24.4500	24.4500	-31.608%	45	1,388	-26.585%
2026-06-26	39.3000	40.0000	32.5000	35.7500	-6.463%	68	1,379	-49.790%
2026-06-25	38.3500	38.3500	37.3500	38.2200	+0.315%	15	1,371	-53.035%
2026-06-24	34.7300	38.9000	34.7000	38.1000	+7.022%	47	1,365	-52.887%
2026-06-23	32.5300	37.0800	32.5300	35.6000	+28.986%	41	1,373	-49.579%
2026-06-22	30.2900	30.2900	25.0800	27.6000	-6.122%	74	1,364	-34.964%
2026-06-18	32.9900	35.9300	29.4000	29.4000	-6.489%	52	1,434	-38.946%
2026-06-17	29.4900	31.5800	28.0500	31.4400	+9.815%	35	1,434	-42.907%
2026-06-16	28.6300	28.6300	28.6300	28.6300	+2.323%	5	1,434	-37.304%
2026-06-15	29.0000	29.0000	27.9800	27.9800	-16.378%	66	1,484	-35.847%
2026-06-12	35.1300	39.4500	33.4600	33.4600	-8.828%	8	1,484	-46.354%
2026-06-11	37.7300	37.7300	36.7000	36.7000	-10.836%	4	1,484	-51.090%
2026-06-10	36.6800	42.0000	36.6000	41.1600	+16.009%	28	1,486	-56.390%
2026-06-09	31.2500	40.3000	30.9500	35.4800	+13.536%	26	1,472	-49.408%
2026-06-08	33.7500	33.7500	30.1800	31.2500	-17.372%	16	1,473	-42.560%
2026-06-05	26.1500	38.5700	26.1500	37.8200	+38.231%	247	1,478	-52.538%
2026-06-04	26.3000	27.7000	26.0000	27.3600	+2.587%	18	1,419	-34.393%
2026-06-03	24.8500	26.6700	24.1500	26.6700	-0.670%	12	1,422	-32.696%
2026-06-02	28.6500	28.8200	26.8500	26.8500	-6.283%	11	1,424	-33.147%
2026-06-01	25.9200	28.6500	25.5000	28.6500	+25.934%	28	1,414	-37.347%
2026-05-29	24.3500	24.8200	22.7300	22.7500	+0.753%	48	1,394	-21.099%
2026-05-28	23.3800	23.3800	22.5800	22.5800	-5.995%	42	1,414	-20.505%
2026-05-27	24.7200	24.7200	23.5200	24.0200	-4.758%	21	1,392	-25.271%
2026-05-26	26.1000	26.5200	24.8000	25.2200	-5.755%	27	1,385	-28.826%
2026-05-22	27.7000	27.7000	25.9800	26.7600	-8.607%	8	1,376	-32.922%
2026-05-21	29.1500	29.5900	28.6500	29.2800	-4.314%	10	1,373	-38.695%
2026-05-20	30.6500	30.6500	30.6000	30.6000	-9.010%	29	1,373	-41.340%
2026-05-19	35.1300	35.7000	33.6300	33.6300	+3.636%	12	1,371	-46.625%
2026-05-18	29.1700	33.2000	29.1700	32.4500	+12.090%	846	1,371	-44.684%
2026-05-15	28.9000	29.2000	27.8000	28.9500	+15.339%	19	1,371	-37.997%
2026-05-14	25.6000	25.7500	25.0000	25.1000	-2.030%	23	900	-28.486%
2026-05-13	28.2500	28.2500	24.6000	25.6200	-16.275%	42	885	-29.938%
2026-05-12	26.7200	30.6000	26.7200	30.6000	+20.330%	15	885	-41.340%
2026-05-11	29.5000	29.5000	24.9800	25.4300	-12.159%	336	885	-29.414%
2026-05-08	29.4300	29.5000	27.8800	28.9500	-13.916%	105	563	-37.997%
2026-05-07	31.5500	33.6400	30.8300	33.6300	-5.214%	111	501	-46.625%
2026-05-06	40.1900	40.1900	35.3100	35.4800	-8.909%	64	550	-49.408%
2026-05-05	38.3000	38.9500	38.1000	38.9500	+1.697%	5	588	-53.915%
2026-05-04	39.3500	40.2500	38.2700	38.3000	-1.340%	10	586	-53.133%
2026-05-01	41.3000	41.3000	37.4500	38.8200	-8.009%	17	579	-53.761%
2026-04-30	42.2000	42.2000	42.2000	42.2000	-7.618%	1	579	-57.464%
2026-04-29	45.8900	46.0100	45.6300	45.6800	+4.675%	125	578	-60.705%
2026-04-28	44.4000	45.3500	43.6400	43.6400	-12.720%	116	542	-58.868%
2026-04-27	49.0000	50.0000	49.0000	50.0000	+7.759%	6	540	-64.100%
2026-04-24	44.9300	47.0000	44.2900	46.4000	-1.486%	11	540	-61.315%
2026-04-23	47.5000	49.2100	43.2000	47.1000	+13.494%	36	538	-61.890%
2026-04-22	41.7000	42.4500	40.7500	41.5000	-0.551%	29	528	-56.747%
2026-04-21	42.1700	43.6300	41.7300	41.7300	+0.554%	18	523	-56.985%
2026-04-20	40.0000	41.7000	40.0000	41.5000	+8.924%	12	523	-56.747%
2026-04-17	38.7200	38.7200	37.4200	38.1000	-13.113%	55	513	-52.887%
2026-04-16	45.7500	45.7500	43.8500	43.8500	+1.977%	15	469	-59.065%
2026-04-15	46.1500	46.1500	42.7500	43.0000	-26.002%	115	461	-58.256%
2026-04-13	59.0500	59.0500	58.1100	58.1100	-6.875%	2	458	-69.110%
2026-04-10	62.9000	62.9000	62.4000	62.4000	-1.422%	2	457	-71.234%
2026-04-09	63.0000	63.3000	63.0000	63.3000	+1.900%	16	456	-71.643%
2026-04-08	59.7000	62.6600	59.7000	62.1200	-6.021%	4	455	-71.104%
2026-04-07	67.0900	67.0900	66.1000	66.1000	+7.445%	2	457	-72.844%
2026-04-06	57.4000	61.5200	57.3900	61.5200	+6.344%	103	457	-70.822%
2026-04-02	57.6200	57.8500	57.6200	57.8500	+19.254%	3	359	-68.971%
2026-04-01	49.1900	49.1900	47.0000	48.5100	-5.087%	26	359	-62.997%
2026-03-31	52.0700	52.1700	51.1100	51.1100	-16.935%	101	339	-64.880%
2026-03-30	56.3500	61.5300	56.3500	61.5300	+4.200%	4	274	-70.827%
2026-03-27	55.1000	59.0500	55.1000	59.0500	+11.626%	12	274	-69.602%
2026-03-26	50.9100	53.0000	50.9100	52.9000	+20.859%	7	269	-66.068%
2026-03-25	43.6500	43.7700	43.0000	43.7700	-8.660%	4	265	-58.990%
2026-03-24	48.3700	48.3700	47.9200	47.9200	-0.889%	262	265	-62.542%
2026-03-23	50.0000	50.0000	48.3500	48.3500	-9.031%	3	0	-62.875%
2026-03-20	54.2800	54.3500	51.6500	53.1500	0.000%	74	0	-66.228%