Dark

TSLA20261016P385
TSLA Oct 16 2026 385.00 Put (TSLA261016P00385000)
option OPRA

EOD

Sep 23, 2026

17.40-3.064%(-0.55)425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.1000	18.3500	14.6600	17.4000	-3.064%	425	1,498	0.000%
2026-09-22	20.1800	21.4200	17.9500	17.9500	-14.524%	79	1,425	-3.064%
2026-09-21	21.9800	22.3600	19.8000	21.0000	-25.134%	125	1,419	-17.143%
2026-09-18	27.3000	30.7800	26.1300	28.0500	+2.186%	67	1,415	-37.968%
2026-09-17	26.5000	28.8500	24.0000	27.4500	-14.219%	57	1,370	-36.612%
2026-09-16	32.7100	32.8500	29.4500	32.0000	-8.467%	113	1,368	-45.625%
2026-09-15	31.4500	35.1600	31.4500	34.9600	+9.148%	23	1,321	-50.229%
2026-09-14	29.0000	32.8000	28.3500	32.0300	+9.880%	51	1,317	-45.676%
2026-09-11	29.6000	30.5000	28.5500	29.1500	-3.156%	128	1,302	-40.309%
2026-09-10	34.4000	35.0500	28.2500	30.1000	+5.800%	51	1,272	-42.193%
2026-09-09	28.1500	28.7700	26.3000	28.4500	-2.401%	60	1,245	-38.840%
2026-09-08	33.1700	33.1700	28.6800	29.1500	-23.950%	84	1,216	-40.309%
2026-09-04	33.3500	39.9300	32.5000	38.3300	+48.279%	100	1,222	-54.605%
2026-09-03	30.1000	30.1000	23.1000	25.8500	-32.277%	423	1,208	-32.689%
2026-09-02	39.4000	40.4200	38.1700	38.1700	+2.278%	35	1,226	-54.414%
2026-09-01	37.5000	39.0000	35.4100	37.3200	+18.740%	24	1,232	-53.376%
2026-08-31	40.0500	40.0500	31.2500	31.4300	-29.339%	78	1,242	-44.639%
2026-08-28	38.5200	44.9000	38.5200	44.4800	+11.200%	13	1,235	-60.881%
2026-08-27	43.5200	43.5200	39.6000	40.0000	-12.873%	14	1,235	-56.500%
2026-08-26	45.0800	47.5000	44.1200	45.9100	+8.843%	7	1,238	-62.100%
2026-08-25	42.2500	43.0500	39.2700	42.1800	-1.218%	15	1,240	-58.748%
2026-08-24	41.3500	43.2500	38.4000	42.7000	+20.724%	25	1,248	-59.251%
2026-08-21	46.3900	46.3900	35.3700	35.3700	-26.082%	13	1,248	-50.806%
2026-08-20	47.9000	47.9000	47.8500	47.8500	+3.527%	2	1,249	-63.636%
2026-08-19	46.9300	47.2900	46.0200	46.2200	-14.880%	33	1,249	-62.354%
2026-08-18	54.1100	54.3000	54.1100	54.3000	+3.330%	5	1,254	-67.956%
2026-08-17	51.7900	52.5500	51.7900	52.5500	+2.737%	3	1,254	-66.889%
2026-08-14	46.5000	54.3200	45.5300	51.1500	-5.365%	39	1,256	-65.982%
2026-08-13	56.9200	56.9200	54.0500	54.0500	-13.548%	16	1,259	-67.808%
2026-08-12	62.7000	64.4000	61.4800	62.5200	+6.781%	5	1,269	-72.169%
2026-08-11	59.2300	59.4800	56.7500	58.5500	-4.283%	4	1,268	-70.282%
2026-08-10	62.4500	62.4500	61.1700	61.1700	-2.471%	4	1,268	-71.555%
2026-08-07	63.4800	63.4800	60.8600	62.7200	-11.337%	15	1,265	-72.258%
2026-08-06	68.3200	70.7400	68.3200	70.7400	+2.969%	2	1,253	-75.403%
2026-08-05	68.3000	68.7000	68.3000	68.7000	+3.076%	501	1,252	-74.672%
2026-08-04	66.6500	66.6500	66.6500	66.6500	-0.745%	1	1,479	-73.893%
2026-08-03	72.0900	72.0900	67.1500	67.1500	-13.411%	12	1,478	-74.088%
2026-07-31	81.8500	82.6000	77.5500	77.5500	-4.847%	6	1,472	-77.563%
2026-07-30	83.9600	84.0000	80.8300	81.5000	-8.837%	17	1,473	-78.650%
2026-07-29	85.1100	89.4000	83.6700	89.4000	+9.828%	12	1,474	-80.537%
2026-07-28	83.0300	84.0700	81.4000	81.4000	-0.221%	13	1,481	-78.624%
2026-07-27	79.9800	81.5800	79.9800	81.5800	+0.468%	4	1,481	-78.671%
2026-07-24	69.8000	81.2000	69.8000	81.2000	+15.341%	32	1,484	-78.571%
2026-07-23	57.0000	71.5500	57.0000	70.4000	+89.095%	59	1,499	-75.284%
2026-07-22	36.7300	37.2300	34.7500	37.2300	+7.944%	42	1,510	-53.263%
2026-07-21	37.9800	37.9800	33.5700	34.4900	-13.818%	60	1,484	-49.551%
2026-07-20	34.6000	40.0200	34.4100	40.0200	+15.732%	32	1,473	-56.522%
2026-07-17	36.0900	37.9000	33.4800	34.5800	+8.401%	603	1,474	-49.682%
2026-07-16	32.6100	34.0000	30.3400	31.9000	+8.503%	56	1,021	-45.455%
2026-07-15	27.7200	31.5500	26.0200	29.4000	+0.858%	30	1,019	-40.816%
2026-07-14	28.6100	29.9000	27.9000	29.1500	-7.018%	30	1,014	-40.309%
2026-07-13	28.0400	31.8500	28.0400	31.3500	+23.086%	258	1,007	-44.498%
2026-07-10	25.2000	25.5200	24.6600	25.4700	-5.667%	724	914	-31.684%
2026-07-09	31.2500	31.2500	26.5700	27.0000	-17.683%	17	970	-35.556%
2026-07-08	30.0700	32.8000	30.0700	32.8000	+18.583%	16	962	-46.951%
2026-07-07	24.2200	28.4500	23.3500	27.6600	+16.857%	19	967	-37.093%
2026-07-06	29.3700	29.3700	23.4000	23.6700	-29.238%	15	968	-26.489%
2026-07-02	24.8000	33.5000	24.8000	33.4500	+57.634%	27	959	-47.982%
2026-07-01	22.8700	23.4000	20.0000	21.2200	-6.520%	29	959	-18.002%
2026-06-30	25.4500	25.4500	22.7000	22.7000	-16.605%	110	960	-23.348%
2026-06-29	34.3000	34.7000	27.2200	27.2200	-28.556%	215	1,059	-36.076%
2026-06-26	42.0800	42.4100	35.1000	38.1000	-5.810%	13	1,050	-54.331%
2026-06-25	40.4500	40.4500	40.4500	40.4500	-1.221%	1	1,047	-56.984%
2026-06-24	37.8800	42.1200	37.1500	40.9500	+6.226%	743	1,048	-57.509%
2026-06-23	35.0200	39.0000	35.0200	38.5500	+38.669%	40	576	-54.864%
2026-06-22	33.1100	33.1100	27.1000	27.8000	-24.457%	22	570	-37.410%
2026-06-18	37.1000	38.0500	36.8000	36.8000	+12.538%	4	556	-52.717%
2026-06-17	32.1000	32.7000	30.4000	32.7000	+7.566%	25	556	-46.789%
2026-06-16	30.5000	30.6500	30.4000	30.4000	-1.138%	5	556	-42.763%
2026-06-15	31.1300	31.1300	30.0000	30.7500	-14.345%	4	555	-43.415%
2026-06-12	37.4500	42.0000	35.9000	35.9000	-7.593%	5	555	-51.532%
2026-06-11	41.8500	41.8500	38.8500	38.8500	-12.775%	6	555	-55.212%
2026-06-10	38.4000	44.5400	38.4000	44.5400	+16.750%	27	558	-60.934%
2026-06-09	33.1200	43.1300	33.1200	38.1500	+16.205%	12	556	-54.391%
2026-06-08	38.0000	38.0000	32.8300	32.8300	-18.496%	18	559	-47.000%
2026-06-05	31.6700	41.0500	31.6600	40.2800	+36.635%	320	557	-56.802%
2026-06-04	28.7000	29.4800	28.5000	29.4800	+4.354%	4	267	-40.977%
2026-06-03	28.2500	28.2500	28.2500	28.2500	-3.419%	2	265	-38.407%
2026-06-02	31.2000	31.2000	28.7500	29.2500	-4.568%	10	263	-40.513%
2026-06-01	28.7500	30.7000	28.7500	30.6500	+25.615%	17	260	-43.230%
2026-05-29	24.5500	24.6500	24.3000	24.4000	+0.247%	7	253	-28.689%
2026-05-28	24.5500	24.6000	24.3400	24.3400	-4.549%	4	254	-28.513%
2026-05-27	26.1500	26.1500	25.1500	25.5000	-4.099%	15	252	-31.765%
2026-05-26	27.5500	27.5500	26.5900	26.5900	-8.310%	11	240	-34.562%
2026-05-22	28.5500	29.0700	28.2700	29.0000	-3.526%	8	242	-40.000%
2026-05-21	31.3500	31.6000	30.0600	30.0600	-8.354%	5	244	-42.116%
2026-05-20	33.8000	33.8000	32.8000	32.8000	-9.392%	26	244	-46.951%
2026-05-19	38.5000	38.8000	36.2000	36.2000	+5.539%	3	246	-51.934%
2026-05-18	35.1000	35.3500	34.1000	34.3000	+10.112%	134	246	-49.271%
2026-05-15	30.6800	31.1500	30.6800	31.1500	+14.103%	3	246	-44.141%
2026-05-14	27.3000	27.3000	27.1000	27.3000	-0.546%	3	175	-36.264%
2026-05-13	30.1800	30.3000	26.4700	27.4500	-7.576%	46	172	-36.612%
2026-05-12	30.4500	31.4000	29.7000	29.7000	+5.845%	14	172	-41.414%
2026-05-11	32.0500	32.0500	28.0600	28.0600	-9.630%	8	172	-37.990%
2026-05-08	29.9500	31.0500	29.7000	31.0500	-5.909%	11	156	-43.961%
2026-05-07	33.0000	33.0000	33.0000	33.0000	-13.613%	2	154	-47.273%
2026-05-06	39.9500	40.4800	38.2000	38.2000	-5.795%	6	152	-54.450%
2026-05-05	37.6500	41.3000	37.6500	40.5500	-0.491%	11	150	-57.090%
2026-05-04	40.8000	43.3000	40.6500	40.7500	+1.368%	14	140	-57.301%
2026-05-01	43.1300	43.1300	40.2000	40.2000	-8.574%	3	132	-56.716%
2026-04-30	47.8500	47.8500	43.9700	43.9700	-8.300%	5	132	-60.428%
2026-04-28	47.6500	48.0300	47.2500	47.9500	+4.239%	99	133	-63.712%
2026-04-27	50.8900	52.1000	46.0000	46.0000	-3.402%	15	83	-62.174%
2026-04-24	46.0500	49.1000	46.0500	47.6200	-3.073%	7	84	-63.461%
2026-04-23	51.3000	51.3000	45.3000	49.1300	+9.178%	15	80	-64.584%
2026-04-22	45.0000	45.0000	45.0000	45.0000	+0.559%	3	74	-61.333%
2026-04-21	43.9800	45.3500	43.0000	44.7500	+3.804%	27	66	-61.117%
2026-04-20	42.7000	43.1100	42.7000	43.1100	+5.403%	5	66	-59.638%
2026-04-17	44.1000	44.1000	39.2500	40.9000	-12.326%	22	64	-57.457%
2026-04-16	45.5000	48.0500	45.5000	46.6500	-0.808%	55	60	-62.701%
2026-04-15	47.9300	47.9300	45.7000	47.0300	-21.955%	16	19	-63.002%
2026-04-13	60.2600	60.2600	60.2600	60.2600	-7.718%	1	7	-71.125%
2026-04-10	65.3000	65.3000	65.3000	65.3000	-6.714%	1	7	-73.354%
2026-04-09	70.0000	70.0000	70.0000	70.0000	+6.772%	1	8	-75.143%
2026-04-08	66.3000	66.4400	65.5600	65.5600	+3.981%	5	7	-73.459%
2026-04-06	63.0500	63.0500	63.0500	63.0500	+4.077%	1	9	-72.403%
2026-04-02	58.8600	60.6300	58.7600	60.5800	+17.631%	6	11	-71.278%
2026-04-01	49.9200	51.5000	49.8800	51.5000	-19.582%	28	11	-66.214%
2026-03-30	62.9500	64.0400	62.9500	64.0400	+3.324%	2	4	-72.829%
2026-03-27	61.9800	61.9800	61.9800	61.9800	+11.175%	1	4	-71.926%
2026-03-26	51.1800	55.7500	51.1800	55.7500	+15.544%	2	3	-68.789%
2026-03-25	48.2500	48.2500	48.2500	48.2500	-3.673%	1	2	-63.938%
2026-03-24	50.0900	50.0900	50.0900	50.0900	0.000%	1	1	-65.263%