Dark

TSLA20261016P400
TSLA Oct 16 2026 400.00 Put (TSLA261016P00400000)
option OPRA

EOD

Sep 21, 2026

30.65-24.227%(-9.80)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.5000	32.2600	29.7000	30.6500	-24.227%	129	7,406	0.000%
2026-09-18	36.0000	42.8800	35.4000	40.4500	+4.387%	63	7,420	-24.227%
2026-09-17	36.0000	40.5000	34.1500	38.7500	-14.497%	457	7,401	-20.903%
2026-09-16	43.0500	47.7600	40.8500	45.3200	-7.074%	87	7,056	-32.370%
2026-09-15	43.8200	48.7700	42.5200	48.7700	+9.966%	671	7,016	-37.154%
2026-09-14	43.1000	45.5100	41.1500	44.3500	+10.599%	900	6,437	-30.891%
2026-09-11	43.0000	43.0000	40.1000	40.1000	-0.792%	124	5,607	-23.566%
2026-09-10	45.0000	46.7100	38.8300	40.4200	+3.934%	240	5,375	-24.171%
2026-09-09	35.7000	39.4000	35.7000	38.8900	-1.294%	82	5,372	-21.188%
2026-09-08	48.2900	48.7200	38.8700	39.4000	-21.389%	214	5,426	-22.208%
2026-09-04	43.6500	52.2100	43.6500	50.1200	+41.183%	121	5,414	-38.847%
2026-09-03	39.9500	39.9500	31.9600	35.5000	-28.729%	284	5,460	-13.662%
2026-09-02	47.4000	53.3200	47.4000	49.8100	+0.586%	32	5,461	-38.466%
2026-09-01	50.4700	51.2400	47.0000	49.5200	+21.373%	90	5,466	-38.106%
2026-08-31	52.2000	52.2000	40.8000	40.8000	-28.396%	83	5,447	-24.877%
2026-08-28	49.7500	57.9900	49.7500	56.9800	+11.725%	104	5,460	-46.209%
2026-08-27	54.4800	54.4800	50.5400	51.0000	-13.206%	45	5,460	-39.902%
2026-08-26	55.0300	60.0000	55.0300	58.7600	+10.868%	16	5,442	-47.839%
2026-08-25	54.7300	54.7300	52.0800	53.0000	-2.841%	10	5,437	-42.170%
2026-08-24	53.0000	56.3800	48.9000	54.5500	+19.287%	45	5,439	-43.813%
2026-08-21	50.6500	52.2600	44.9000	45.7300	-25.642%	197	5,441	-32.976%
2026-08-20	64.2000	64.2500	59.6500	61.5000	+7.895%	37	5,424	-50.163%
2026-08-19	65.4700	66.4500	57.0000	57.0000	-15.455%	138	5,415	-46.228%
2026-08-18	65.6500	67.9300	65.6500	67.4200	+5.509%	19	5,519	-54.539%
2026-08-17	65.1100	65.1100	62.5300	63.9000	+0.393%	25	5,513	-52.034%
2026-08-14	61.8900	67.6000	57.3500	63.6500	-2.691%	96	5,502	-51.846%
2026-08-13	70.9700	70.9700	65.4100	65.4100	-12.961%	35	5,488	-53.142%
2026-08-12	74.1500	78.1000	74.1500	75.1500	+5.875%	29	5,463	-59.215%
2026-08-11	71.8400	71.8400	69.5000	70.9800	-5.284%	43	5,447	-56.819%
2026-08-10	74.1000	74.9400	74.1000	74.9400	-0.715%	4	5,420	-59.101%
2026-08-07	79.3000	79.3000	72.8800	75.4800	-12.710%	66	5,422	-59.393%
2026-08-06	86.9500	86.9600	86.4700	86.4700	+5.864%	30	5,425	-64.554%
2026-08-05	79.5000	81.6800	79.5000	81.6800	+4.852%	4	5,455	-62.476%
2026-08-04	81.8500	82.6300	76.3400	77.9000	-5.023%	90	5,456	-60.655%
2026-08-03	92.1900	92.1900	80.0000	82.0200	-10.253%	58	5,446	-62.631%
2026-07-31	93.7000	97.0000	91.3900	91.3900	-2.725%	22	5,468	-66.462%
2026-07-30	99.4500	99.4500	93.9500	93.9500	-5.805%	44	5,451	-67.376%
2026-07-29	98.9600	101.2200	95.8000	99.7400	+4.538%	26	5,444	-69.270%
2026-07-28	98.8500	100.2000	92.1800	95.4100	+1.102%	250	5,430	-67.875%
2026-07-27	90.8900	97.6500	90.7500	94.3700	-1.131%	250	5,558	-67.521%
2026-07-24	84.2000	95.4500	83.5000	95.4500	+12.031%	55	5,318	-67.889%
2026-07-23	67.4100	87.2900	67.4100	85.2000	+83.581%	714	5,335	-64.026%
2026-07-22	43.6500	46.4100	43.5600	46.4100	+5.119%	24	4,687	-33.958%
2026-07-21	46.0500	46.0500	42.0000	44.1500	-9.861%	95	4,691	-30.578%
2026-07-20	41.3400	48.9800	41.3400	48.9800	+13.196%	564	4,664	-37.423%
2026-07-17	44.0000	46.2500	42.3500	43.2700	+10.158%	44	4,760	-29.166%
2026-07-16	40.0000	42.2000	37.8000	39.2800	+9.507%	70	4,765	-21.970%
2026-07-15	34.5100	40.0000	33.0000	35.8700	-2.791%	122	4,742	-14.553%
2026-07-14	35.7900	37.3000	35.7900	36.9000	-5.578%	41	4,730	-16.938%
2026-07-13	35.0000	39.0800	35.0000	39.0800	+20.246%	158	4,735	-21.571%
2026-07-10	33.0000	34.5000	30.7000	32.5000	-4.271%	297	4,718	-5.692%
2026-07-09	39.7700	40.6000	33.4000	33.9500	-13.393%	76	4,536	-9.720%
2026-07-08	37.4300	40.5000	37.4300	39.2000	+10.236%	80	4,548	-21.811%
2026-07-07	30.2200	35.7000	30.2200	35.5600	+22.832%	144	4,541	-13.808%
2026-07-06	37.7000	38.0000	28.9500	28.9500	-27.225%	368	4,528	+5.872%
2026-07-02	26.6000	41.4500	26.6000	39.7800	+47.826%	684	4,042	-22.951%
2026-07-01	28.1700	28.4200	25.8000	26.9100	-8.313%	49	4,042	+13.898%
2026-06-30	33.4000	33.4000	28.6500	29.3500	-11.061%	1,549	4,033	+4.429%
2026-06-29	43.4200	43.4200	32.8100	33.0000	-29.787%	249	2,523	-7.121%
2026-06-26	52.2000	52.2000	43.0000	47.0000	-6.113%	38	2,597	-34.787%
2026-06-25	49.1500	50.4500	48.5000	50.0600	+1.029%	47	2,601	-38.773%
2026-06-24	47.4500	51.0000	45.7500	49.5500	+6.035%	82	2,607	-38.143%
2026-06-23	42.6000	48.3000	42.5500	46.7300	+27.992%	104	2,608	-34.410%
2026-06-22	40.5200	40.5700	33.8400	36.5100	-4.599%	33	2,591	-16.050%
2026-06-18	43.0000	46.0000	38.2700	38.2700	-0.597%	35	1,579	-19.911%
2026-06-17	40.0000	40.2600	37.0000	38.5000	+1.396%	1,153	1,579	-20.390%
2026-06-16	39.8200	39.8200	37.0400	37.9700	+1.933%	32	1,579	-19.278%
2026-06-15	38.8500	39.0100	36.8000	37.2500	-13.873%	41	1,596	-17.718%
2026-06-12	46.6400	46.6400	43.0500	43.2500	-8.271%	8	1,596	-29.133%
2026-06-11	50.2500	51.0000	47.1500	47.1500	-9.985%	33	1,596	-34.995%
2026-06-10	49.0000	52.6600	49.0000	52.3800	+16.065%	57	1,604	-41.485%
2026-06-09	38.9500	51.4500	38.8500	45.1300	+13.965%	72	1,641	-32.085%
2026-06-08	42.9500	43.4500	39.6000	39.6000	-19.675%	124	1,595	-22.601%
2026-06-05	36.4200	49.3000	36.4200	49.3000	+36.301%	59	1,639	-37.830%
2026-06-04	36.1200	36.1700	36.1200	36.1700	+1.744%	2	1,631	-15.261%
2026-06-03	33.7800	35.5500	31.7200	35.5500	+1.282%	28	1,631	-13.783%
2026-06-02	37.7200	37.7200	34.8000	35.1000	-5.898%	765	1,623	-12.678%
2026-06-01	32.8000	37.3000	32.8000	37.3000	+22.657%	29	1,665	-17.828%
2026-05-29	30.7000	32.3100	29.7000	30.4100	+2.047%	21	1,650	+0.789%
2026-05-28	31.5000	31.5000	29.8000	29.8000	-4.731%	14	1,645	+2.852%
2026-05-27	29.8200	31.5000	29.8200	31.2800	-3.008%	17	1,647	-2.014%
2026-05-26	34.2500	34.6500	32.2500	32.2500	-5.839%	8	1,637	-4.961%
2026-05-22	36.0000	36.0000	33.6700	34.2500	-6.777%	18	1,635	-10.511%
2026-05-21	39.7700	39.7700	36.5000	36.7400	-7.827%	6	1,639	-16.576%
2026-05-20	42.1500	42.1500	39.6000	39.8600	-8.368%	69	1,639	-23.106%
2026-05-19	44.3200	47.9000	43.1900	43.5000	+3.276%	28	1,627	-29.540%
2026-05-18	38.3000	43.0300	38.3000	42.1200	+13.409%	304	1,627	-27.232%
2026-05-15	35.1400	37.3000	35.1400	37.1400	+13.405%	27	1,627	-17.474%
2026-05-14	32.7500	32.7500	31.2000	32.7500	-1.207%	26	1,416	-6.412%
2026-05-13	36.0500	36.0500	31.6800	33.1500	-7.583%	161	1,401	-7.541%
2026-05-12	33.5000	38.7500	33.0000	35.8700	+11.398%	42	1,401	-14.553%
2026-05-11	37.7400	39.0800	32.2000	32.2000	-12.973%	334	1,401	-4.814%
2026-05-08	37.3000	37.3000	35.2200	37.0000	-16.081%	43	1,055	-17.162%
2026-05-07	40.5000	44.0900	40.1000	44.0900	-1.804%	29	1,061	-30.483%
2026-05-06	51.5500	51.5500	44.9000	44.9000	-7.327%	25	1,053	-31.737%
2026-05-05	45.0000	49.5000	45.0000	48.4500	-5.000%	19	1,042	-36.739%
2026-05-04	49.5000	51.0000	49.4900	51.0000	+6.851%	10	1,039	-39.902%
2026-05-01	52.5300	52.5300	46.7000	47.7300	-13.218%	13	1,031	-35.785%
2026-04-27	61.8000	61.8000	55.0000	55.0000	-4.844%	18	1,031	-44.273%
2026-04-24	55.8000	58.1000	55.4100	57.8000	-3.907%	12	1,033	-46.972%
2026-04-23	56.2600	60.1500	56.1000	60.1500	+14.571%	8	1,034	-49.044%
2026-04-22	52.2000	52.5000	52.0000	52.5000	-1.593%	4	1,028	-41.619%
2026-04-21	54.0100	54.0100	53.3500	53.3500	+3.231%	4	1,022	-42.549%
2026-04-20	47.3000	51.6800	46.7800	51.6800	+6.843%	37	1,022	-40.693%
2026-04-17	51.4600	51.8000	46.7900	48.3700	-10.625%	42	1,023	-36.634%
2026-04-16	53.3700	56.2000	53.3700	54.1200	+0.876%	1,010	1,018	-43.367%
2026-04-15	59.1700	59.3600	53.4200	53.6500	-17.423%	91	87	-42.870%
2026-04-14	65.6200	65.6300	63.8200	64.9700	-9.751%	63	93	-52.824%
2026-04-13	70.8500	71.9900	70.8500	71.9900	-3.473%	25	33	-57.425%
2026-04-10	75.2300	75.7300	74.5800	74.5800	-4.213%	42	46	-58.903%
2026-04-09	77.8600	77.8600	77.8600	77.8600	-2.223%	2	76	-60.634%
2026-04-08	69.8000	79.6300	69.5400	79.6300	-0.050%	21	74	-61.509%
2026-04-07	76.7000	80.0000	76.7000	79.6700	+8.100%	41	55	-61.529%
2026-04-06	69.1800	75.3800	69.0500	73.7000	+5.316%	22	55	-58.412%
2026-04-02	66.6500	69.9800	66.6500	69.9800	+17.911%	2	33	-56.202%
2026-04-01	58.5500	59.3700	57.7800	59.3500	-10.617%	14	33	-48.357%
2026-03-31	67.7200	67.7200	66.4000	66.4000	-10.391%	2	35	-53.840%
2026-03-30	74.1000	74.1000	74.1000	74.1000	+7.314%	1	34	-58.637%
2026-03-27	68.2400	69.3500	67.5300	69.0500	+6.955%	16	35	-55.612%
2026-03-26	60.4800	64.5600	60.4800	64.5600	+12.239%	11	28	-52.525%
2026-03-25	53.8400	57.5200	53.7200	57.5200	-1.015%	5	27	-46.714%
2026-03-24	57.5000	59.3900	57.5000	58.1100	-5.204%	3	25	-47.255%
2026-03-23	59.8500	61.3000	58.9900	61.3000	-8.603%	13	0	-50.000%
2026-03-20	63.6800	67.0700	63.6800	67.0700	0.000%	19	0	-54.301%