Dark

TSLA20261016P395
TSLA Oct 16 2026 395.00 Put (TSLA261016P00395000)
option OPRA

EOD

Sep 21, 2026

28.00-20.926%(-7.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	26.3100	28.2000	26.2700	28.0000	-20.926%	6	2,292	0.000%
2026-09-18	33.9500	36.3000	33.1600	35.4100	+2.966%	16	2,292	-20.926%
2026-09-17	36.2500	36.8500	31.4500	34.3900	-16.630%	19	2,289	-18.581%
2026-09-16	43.2000	43.2000	41.2500	41.2500	-4.558%	3	2,288	-32.121%
2026-09-15	38.8500	43.2200	38.8500	43.2200	+8.949%	34	2,285	-35.215%
2026-09-14	37.6000	41.1200	37.1400	39.6700	+10.440%	27	2,291	-29.418%
2026-09-11	36.2000	36.6900	35.4500	35.9200	-2.524%	24	2,315	-22.049%
2026-09-10	36.2500	36.8500	36.2000	36.8500	+4.391%	11	2,301	-24.016%
2026-09-09	33.4100	35.6500	32.6000	35.3000	-2.728%	56	2,268	-20.680%
2026-09-08	42.9900	42.9900	36.2900	36.2900	-22.705%	32	2,245	-22.844%
2026-09-04	46.8000	46.9500	46.8000	46.9500	+51.208%	21	2,246	-40.362%
2026-09-03	38.7500	38.7500	28.6900	31.0500	-31.788%	183	2,244	-9.823%
2026-09-02	43.4000	48.5500	43.4000	45.5200	+22.136%	12	2,240	-38.489%
2026-08-31	43.2500	43.2500	37.2700	37.2700	-30.570%	24	2,259	-24.873%
2026-08-28	48.1200	53.6800	48.1200	53.6800	+14.334%	8	2,260	-47.839%
2026-08-27	49.9400	49.9400	46.9500	46.9500	-11.914%	23	2,260	-40.362%
2026-08-26	55.2000	56.2000	52.5000	53.3000	+8.114%	14	2,271	-47.467%
2026-08-25	51.0200	51.0200	46.5500	49.3000	-3.162%	8	2,272	-43.205%
2026-08-24	47.0000	50.9400	47.0000	50.9100	+19.395%	9	2,269	-45.001%
2026-08-21	53.0000	54.3200	41.1200	42.6400	-28.815%	86	2,268	-34.334%
2026-08-20	58.2000	59.9000	58.2000	59.9000	+7.928%	2	2,285	-53.255%
2026-08-19	60.6000	60.6000	55.1500	55.5000	-11.905%	3	2,285	-49.550%
2026-08-18	63.1500	63.1500	60.2500	63.0000	+5.581%	25	2,285	-55.556%
2026-08-17	59.6700	59.6700	59.6700	59.6700	+0.726%	1	2,262	-53.075%
2026-08-14	55.4000	62.1300	52.8400	59.2400	-7.783%	16	2,262	-52.735%
2026-08-13	65.8400	65.8400	64.2400	64.2400	-9.034%	9	2,261	-56.413%
2026-08-12	70.6200	70.6200	70.6200	70.6200	+1.743%	2	2,258	-60.351%
2026-08-10	70.3500	70.3500	69.2700	69.4100	+1.255%	4	2,256	-59.660%
2026-08-07	74.0000	75.5200	67.8900	68.5500	-12.228%	6	2,252	-59.154%
2026-08-06	78.1000	78.1000	78.1000	78.1000	+0.450%	4	2,249	-64.149%
2026-08-05	77.7500	77.7500	77.7500	77.7500	+6.390%	1	2,253	-63.987%
2026-08-04	75.2600	75.2600	73.0800	73.0800	-4.658%	4	2,254	-61.686%
2026-08-03	82.7800	82.7800	76.6500	76.6500	-12.600%	6	2,256	-63.470%
2026-07-31	88.6800	89.0000	86.9500	87.7000	-3.595%	7	2,252	-68.073%
2026-07-30	91.7100	92.8000	90.9700	90.9700	-7.916%	28	2,253	-69.221%
2026-07-29	96.2100	98.8500	90.1100	98.7900	+7.486%	35	2,250	-71.657%
2026-07-28	92.9900	93.2000	91.9100	91.9100	+0.065%	13	2,221	-69.535%
2026-07-27	86.4300	91.8500	86.4300	91.8500	+6.431%	4	2,232	-69.516%
2026-07-24	83.5300	89.8800	83.5200	86.3000	+9.796%	24	2,230	-67.555%
2026-07-23	65.8000	82.9500	65.5500	78.6000	+88.806%	63	2,227	-64.377%
2026-07-22	42.6600	42.6600	40.8000	41.6300	+2.790%	3	2,186	-32.741%
2026-07-21	45.8900	45.8900	39.1400	40.5000	-12.300%	21	2,185	-30.864%
2026-07-20	38.4700	46.1800	38.4700	46.1800	+14.081%	17	2,186	-39.368%
2026-07-17	41.7600	43.1000	38.8200	40.4800	+10.480%	16	2,176	-30.830%
2026-07-16	37.0000	39.3500	35.3900	36.6400	+3.066%	36	2,173	-23.581%
2026-07-15	32.0000	37.0000	31.2500	35.5500	+3.947%	81	2,182	-21.238%
2026-07-14	33.2400	35.0000	33.1300	34.2000	-7.568%	84	2,176	-18.129%
2026-07-13	32.5100	37.0000	32.5100	37.0000	+23.953%	1,056	2,172	-24.324%
2026-07-10	29.9300	30.6500	28.9000	29.8500	-3.367%	23	1,173	-6.198%
2026-07-09	37.1000	37.1000	30.8900	30.8900	-16.739%	26	1,177	-9.356%
2026-07-08	34.6400	38.1000	34.6400	37.1000	+12.356%	734	1,172	-24.528%
2026-07-07	28.5200	33.1000	27.9700	33.0200	+18.948%	25	479	-15.203%
2026-07-06	35.1800	35.2000	27.3500	27.7600	-26.405%	41	473	+0.865%
2026-07-02	28.1000	38.4000	28.1000	37.7200	+50.940%	28	462	-25.769%
2026-07-01	26.1000	26.6600	24.7000	24.9900	-11.696%	19	462	+12.045%
2026-06-30	30.9300	30.9300	28.1300	28.3000	-9.758%	18	459	-1.060%
2026-06-29	40.1000	40.1000	31.3600	31.3600	-22.009%	10	458	-10.714%
2026-06-26	41.3500	41.3500	40.2100	40.2100	-13.153%	3	459	-30.366%
2026-06-25	46.2000	47.2300	46.2000	46.3000	-2.526%	4	461	-39.525%
2026-06-24	44.6000	47.5000	43.3900	47.5000	+7.466%	23	464	-41.053%
2026-06-23	39.9800	44.9000	39.9800	44.2000	+30.963%	93	463	-36.652%
2026-06-22	35.4200	35.4200	32.6000	33.7500	-10.950%	9	384	-17.037%
2026-06-18	41.9000	42.1000	37.9000	37.9000	-3.685%	5	379	-26.121%
2026-06-17	37.1700	39.3500	36.6900	39.3500	+12.429%	5	379	-28.844%
2026-06-16	37.2600	37.2600	33.6000	35.0000	+0.258%	23	379	-20.000%
2026-06-15	34.8000	34.9100	34.7500	34.9100	-13.781%	7	375	-19.794%
2026-06-12	43.9500	47.4000	40.4500	40.4900	-9.011%	41	375	-30.847%
2026-06-11	46.8400	47.1500	44.5000	44.5000	-9.369%	19	375	-37.079%
2026-06-10	50.3000	50.3000	49.1000	49.1000	+9.160%	2	369	-42.974%
2026-06-09	34.5200	46.4300	34.5200	44.9800	+19.152%	13	368	-37.750%
2026-06-08	42.3000	42.3000	36.7000	37.7500	-16.667%	10	368	-25.828%
2026-06-05	38.5000	45.9500	38.5000	45.3000	+36.446%	21	363	-38.190%
2026-06-04	33.2000	33.2000	33.2000	33.2000	+1.560%	1	355	-15.663%
2026-06-03	30.3800	32.6900	30.3800	32.6900	-0.335%	2	356	-14.347%
2026-06-02	32.8500	32.8500	32.8000	32.8000	-5.394%	2	356	-14.634%
2026-06-01	29.8000	35.0000	29.8000	34.6700	+21.436%	36	355	-19.239%
2026-05-29	29.3300	29.3300	27.9000	28.5500	+3.180%	24	326	-1.926%
2026-05-28	28.4600	28.4600	27.6700	27.6700	-5.884%	4	314	+1.193%
2026-05-27	29.2000	29.5600	29.1000	29.4000	-7.109%	14	314	-4.762%
2026-05-26	31.9300	31.9300	31.6500	31.6500	-4.582%	3	306	-11.532%
2026-05-22	34.1000	34.1000	31.9800	33.1700	-7.476%	12	305	-15.586%
2026-05-21	35.9500	35.9500	34.1500	35.8500	-3.758%	12	301	-21.897%
2026-05-20	37.8800	37.8800	37.2500	37.2500	-8.432%	16	301	-24.832%
2026-05-19	41.4500	43.7800	40.6800	40.6800	+5.443%	6	292	-31.170%
2026-05-18	38.3800	38.9500	37.6100	38.5800	+9.946%	7	292	-27.424%
2026-05-15	34.7400	35.5000	34.4000	35.0900	+17.397%	10	292	-20.205%
2026-05-14	30.6100	31.0500	29.7500	29.8900	-4.045%	8	284	-6.323%
2026-05-13	30.6600	31.1500	30.1000	31.1500	-11.279%	14	287	-10.112%
2026-05-12	30.8600	35.6000	30.8600	35.1100	+9.684%	27	287	-20.251%
2026-05-11	35.1500	36.5000	32.0100	32.0100	-7.298%	12	287	-12.527%
2026-05-08	35.0000	35.3000	33.3000	34.5300	-10.567%	11	277	-18.911%
2026-05-07	39.4900	39.4900	38.5000	38.6100	-10.209%	6	276	-27.480%
2026-05-06	43.9000	43.9000	42.0500	43.0000	-5.908%	5	278	-34.884%
2026-05-05	45.2500	45.7000	45.2500	45.7000	-0.544%	3	277	-38.731%
2026-05-04	45.9500	45.9500	45.9500	45.9500	+2.796%	2	274	-39.064%
2026-05-01	44.7000	45.2300	44.6500	44.7000	-9.879%	250	25	-37.360%
2026-04-30	49.8000	49.8000	49.6000	49.6000	-6.238%	5	25	-43.548%
2026-04-27	56.5500	56.8000	52.9000	52.9000	-3.643%	3	25	-47.070%
2026-04-24	54.8500	54.9000	54.8000	54.9000	-1.789%	4	24	-48.998%
2026-04-23	55.9000	55.9000	55.9000	55.9000	+14.432%	1	25	-49.911%
2026-04-21	48.8500	48.8500	48.8500	48.8500	-0.610%	2	25	-42.682%
2026-04-20	43.3500	49.1500	43.3500	49.1500	+7.549%	27	25	-43.032%
2026-04-17	46.0000	46.0000	45.6000	45.7000	-11.451%	8	23	-38.731%
2026-04-16	51.6100	51.6100	51.6100	51.6100	+2.604%	1	18	-45.747%
2026-04-15	59.0800	59.0800	50.3000	50.3000	-33.236%	9	19	-44.334%
2026-04-07	73.3500	75.3400	73.3500	75.3400	+6.926%	6	19	-62.835%
2026-04-06	72.0800	72.0800	70.4600	70.4600	+5.353%	2	13	-60.261%
2026-04-02	66.8800	66.8800	66.8800	66.8800	+1.073%	1	11	-58.134%
2026-03-30	66.1700	66.1700	66.1700	66.1700	-2.260%	1	11	-57.685%
2026-03-27	65.8100	67.7000	65.3600	67.7000	+13.419%	6	10	-58.641%
2026-03-26	59.6900	59.6900	59.6900	59.6900	+11.217%	1	11	-53.091%
2026-03-25	51.0400	53.6700	51.0400	53.6700	-3.315%	9	12	-47.829%
2026-03-24	56.2000	56.2000	55.5100	55.5100	-1.508%	2	3	-49.559%
2026-03-23	57.2200	58.1000	56.3600	56.3600	-7.773%	4	0	-50.319%
2026-03-20	61.1100	61.1100	61.1100	61.1100	0.000%	1	0	-54.181%