Dark

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

EOD

Jul 31, 2026

91.39-2.725%(-2.56)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	93.7000	97.0000	91.3900	91.3900	-2.725%	22	5,468	0.000%
2026-07-30	99.4500	99.4500	93.9500	93.9500	-5.805%	44	5,451	-2.725%
2026-07-29	98.9600	101.2200	95.8000	99.7400	+4.538%	26	5,444	-8.372%
2026-07-28	98.8500	100.2000	92.1800	95.4100	+1.102%	250	5,430	-4.213%
2026-07-27	90.8900	97.6500	90.7500	94.3700	-1.131%	250	5,558	-3.158%
2026-07-24	84.2000	95.4500	83.5000	95.4500	+12.031%	55	5,318	-4.254%
2026-07-23	67.4100	87.2900	67.4100	85.2000	+83.581%	714	5,335	+7.265%
2026-07-22	43.6500	46.4100	43.5600	46.4100	+5.119%	24	4,687	+96.919%
2026-07-21	46.0500	46.0500	42.0000	44.1500	-9.861%	95	4,691	+106.999%
2026-07-20	41.3400	48.9800	41.3400	48.9800	+13.196%	564	4,664	+86.586%
2026-07-17	44.0000	46.2500	42.3500	43.2700	+10.158%	44	4,760	+111.209%
2026-07-16	40.0000	42.2000	37.8000	39.2800	+9.507%	70	4,765	+132.663%
2026-07-15	34.5100	40.0000	33.0000	35.8700	-2.791%	122	4,742	+154.781%
2026-07-14	35.7900	37.3000	35.7900	36.9000	-5.578%	41	4,730	+147.669%
2026-07-13	35.0000	39.0800	35.0000	39.0800	+20.246%	158	4,735	+133.854%
2026-07-10	33.0000	34.5000	30.7000	32.5000	-4.271%	297	4,718	+181.200%
2026-07-09	39.7700	40.6000	33.4000	33.9500	-13.393%	76	4,536	+169.190%
2026-07-08	37.4300	40.5000	37.4300	39.2000	+10.236%	80	4,548	+133.138%
2026-07-07	30.2200	35.7000	30.2200	35.5600	+22.832%	144	4,541	+157.002%
2026-07-06	37.7000	38.0000	28.9500	28.9500	-27.225%	368	4,528	+215.682%
2026-07-02	26.6000	41.4500	26.6000	39.7800	+47.826%	684	4,042	+129.739%
2026-07-01	28.1700	28.4200	25.8000	26.9100	-8.313%	49	4,042	+239.614%
2026-06-30	33.4000	33.4000	28.6500	29.3500	-11.061%	1,549	4,033	+211.380%
2026-06-29	43.4200	43.4200	32.8100	33.0000	-29.787%	249	2,523	+176.939%
2026-06-26	52.2000	52.2000	43.0000	47.0000	-6.113%	38	2,597	+94.447%
2026-06-25	49.1500	50.4500	48.5000	50.0600	+1.029%	47	2,601	+82.561%
2026-06-24	47.4500	51.0000	45.7500	49.5500	+6.035%	82	2,607	+84.440%
2026-06-23	42.6000	48.3000	42.5500	46.7300	+27.992%	104	2,608	+95.570%
2026-06-22	40.5200	40.5700	33.8400	36.5100	-4.599%	33	2,591	+150.315%
2026-06-18	43.0000	46.0000	38.2700	38.2700	-0.597%	35	1,579	+138.803%
2026-06-17	40.0000	40.2600	37.0000	38.5000	+1.396%	1,153	1,579	+137.377%
2026-06-16	39.8200	39.8200	37.0400	37.9700	+1.933%	32	1,579	+140.690%
2026-06-15	38.8500	39.0100	36.8000	37.2500	-13.873%	41	1,596	+145.342%
2026-06-12	46.6400	46.6400	43.0500	43.2500	-8.271%	8	1,596	+111.306%
2026-06-11	50.2500	51.0000	47.1500	47.1500	-9.985%	33	1,596	+93.828%
2026-06-10	49.0000	52.6600	49.0000	52.3800	+16.065%	57	1,604	+74.475%
2026-06-09	38.9500	51.4500	38.8500	45.1300	+13.965%	72	1,641	+102.504%
2026-06-08	42.9500	43.4500	39.6000	39.6000	-19.675%	124	1,595	+130.783%
2026-06-05	36.4200	49.3000	36.4200	49.3000	+36.301%	59	1,639	+85.375%
2026-06-04	36.1200	36.1700	36.1200	36.1700	+1.744%	2	1,631	+152.668%
2026-06-03	33.7800	35.5500	31.7200	35.5500	+1.282%	28	1,631	+157.075%
2026-06-02	37.7200	37.7200	34.8000	35.1000	-5.898%	765	1,623	+160.370%
2026-06-01	32.8000	37.3000	32.8000	37.3000	+22.657%	29	1,665	+145.013%
2026-05-29	30.7000	32.3100	29.7000	30.4100	+2.047%	21	1,650	+200.526%
2026-05-28	31.5000	31.5000	29.8000	29.8000	-4.731%	14	1,645	+206.678%
2026-05-27	29.8200	31.5000	29.8200	31.2800	-3.008%	17	1,647	+192.168%
2026-05-26	34.2500	34.6500	32.2500	32.2500	-5.839%	8	1,637	+183.380%
2026-05-22	36.0000	36.0000	33.6700	34.2500	-6.777%	18	1,635	+166.832%
2026-05-21	39.7700	39.7700	36.5000	36.7400	-7.827%	6	1,639	+148.748%
2026-05-20	42.1500	42.1500	39.6000	39.8600	-8.368%	69	1,639	+129.277%
2026-05-19	44.3200	47.9000	43.1900	43.5000	+3.276%	28	1,627	+110.092%
2026-05-18	38.3000	43.0300	38.3000	42.1200	+13.409%	304	1,627	+116.975%
2026-05-15	35.1400	37.3000	35.1400	37.1400	+13.405%	27	1,627	+146.069%
2026-05-14	32.7500	32.7500	31.2000	32.7500	-1.207%	26	1,416	+179.053%
2026-05-13	36.0500	36.0500	31.6800	33.1500	-7.583%	161	1,401	+175.686%
2026-05-12	33.5000	38.7500	33.0000	35.8700	+11.398%	42	1,401	+154.781%
2026-05-11	37.7400	39.0800	32.2000	32.2000	-12.973%	334	1,401	+183.820%
2026-05-08	37.3000	37.3000	35.2200	37.0000	-16.081%	43	1,055	+147.000%
2026-05-07	40.5000	44.0900	40.1000	44.0900	-1.804%	29	1,061	+107.281%
2026-05-06	51.5500	51.5500	44.9000	44.9000	-7.327%	25	1,053	+103.541%
2026-05-05	45.0000	49.5000	45.0000	48.4500	-5.000%	19	1,042	+88.627%
2026-05-04	49.5000	51.0000	49.4900	51.0000	+6.851%	10	1,039	+79.196%
2026-05-01	52.5300	52.5300	46.7000	47.7300	-13.218%	13	1,031	+91.473%
2026-04-27	61.8000	61.8000	55.0000	55.0000	-4.844%	18	1,031	+66.164%
2026-04-24	55.8000	58.1000	55.4100	57.8000	-3.907%	12	1,033	+58.114%
2026-04-23	56.2600	60.1500	56.1000	60.1500	+14.571%	8	1,034	+51.937%
2026-04-22	52.2000	52.5000	52.0000	52.5000	-1.593%	4	1,028	+74.076%
2026-04-21	54.0100	54.0100	53.3500	53.3500	+3.231%	4	1,022	+71.303%
2026-04-20	47.3000	51.6800	46.7800	51.6800	+6.843%	37	1,022	+76.838%
2026-04-17	51.4600	51.8000	46.7900	48.3700	-10.625%	42	1,023	+88.939%
2026-04-16	53.3700	56.2000	53.3700	54.1200	+0.876%	1,010	1,018	+68.865%
2026-04-15	59.1700	59.3600	53.4200	53.6500	-17.423%	91	87	+70.345%
2026-04-14	65.6200	65.6300	63.8200	64.9700	-9.751%	63	93	+40.665%
2026-04-13	70.8500	71.9900	70.8500	71.9900	-3.473%	25	33	+26.948%
2026-04-10	75.2300	75.7300	74.5800	74.5800	-4.213%	42	46	+22.540%
2026-04-09	77.8600	77.8600	77.8600	77.8600	-2.223%	2	76	+17.377%
2026-04-08	69.8000	79.6300	69.5400	79.6300	-0.050%	21	74	+14.768%
2026-04-07	76.7000	80.0000	76.7000	79.6700	+8.100%	41	55	+14.711%
2026-04-06	69.1800	75.3800	69.0500	73.7000	+5.316%	22	55	+24.003%
2026-04-02	66.6500	69.9800	66.6500	69.9800	+17.911%	2	33	+30.594%
2026-04-01	58.5500	59.3700	57.7800	59.3500	-10.617%	14	33	+53.985%
2026-03-31	67.7200	67.7200	66.4000	66.4000	-10.391%	2	35	+37.636%
2026-03-30	74.1000	74.1000	74.1000	74.1000	+7.314%	1	34	+23.333%
2026-03-27	68.2400	69.3500	67.5300	69.0500	+6.955%	16	35	+32.353%
2026-03-26	60.4800	64.5600	60.4800	64.5600	+12.239%	11	28	+41.558%
2026-03-25	53.8400	57.5200	53.7200	57.5200	-1.015%	5	27	+58.884%
2026-03-24	57.5000	59.3900	57.5000	58.1100	-5.204%	3	25	+57.271%
2026-03-23	59.8500	61.3000	58.9900	61.3000	-8.603%	13	0	+49.086%
2026-03-20	63.6800	67.0700	63.6800	67.0700	0.000%	19	0	+36.261%