Dark

TSLA20261016P405
TSLA Oct 16 2026 405.00 Put (TSLA261016P00405000)
option OPRA

EOD

Sep 21, 2026

34.87-23.614%(-10.78)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	33.8700	36.2300	33.8700	34.8700	-23.614%	16	366	0.000%
2026-09-18	44.8000	45.6500	44.8000	45.6500	+6.659%	16	371	-23.614%
2026-09-17	39.1000	44.0000	39.1000	42.8000	-13.987%	37	370	-18.528%
2026-09-16	51.0400	51.8500	44.8600	49.7600	+3.172%	9	339	-29.924%
2026-09-15	48.5000	49.4400	48.2300	48.2300	+0.689%	3	335	-27.701%
2026-09-14	47.9000	47.9000	47.9000	47.9000	+7.883%	25	335	-27.203%
2026-09-11	43.9000	45.1500	43.9000	44.4000	-3.310%	18	360	-21.464%
2026-09-10	42.9500	45.9500	42.9500	45.9200	+7.290%	23	347	-24.064%
2026-09-09	40.8500	43.1000	40.6500	42.8000	-5.623%	49	317	-18.528%
2026-09-08	49.1000	49.1000	42.9200	45.3500	-17.829%	5	314	-23.109%
2026-09-04	50.3300	55.1900	50.3300	55.1900	+54.941%	8	320	-36.818%
2026-09-03	41.4800	41.4800	35.4100	35.6200	-33.681%	65	327	-2.106%
2026-09-02	56.8000	56.8000	53.7100	53.7100	-1.846%	5	325	-35.077%
2026-09-01	52.7000	54.7200	52.7000	54.7200	+19.737%	88	343	-36.276%
2026-08-31	50.8500	50.8500	45.7000	45.7000	-24.674%	15	328	-23.698%
2026-08-28	61.6600	61.6600	60.6700	60.6700	+0.965%	10	326	-42.525%
2026-08-24	53.0000	60.0900	53.0000	60.0900	+19.014%	18	326	-41.970%
2026-08-21	50.3900	50.5300	48.5100	50.4900	-20.048%	9	327	-30.937%
2026-08-19	63.1500	63.1500	63.1500	63.1500	-12.060%	1	325	-44.782%
2026-08-18	70.3000	71.8100	70.3000	71.8100	+3.235%	17	325	-51.441%
2026-08-17	69.5600	69.5600	69.5600	69.5600	-0.272%	3	325	-49.871%
2026-08-13	77.5200	77.5200	69.7500	69.7500	-7.811%	4	327	-50.007%
2026-08-11	76.3900	76.3900	75.3500	75.6600	-5.626%	13	327	-53.912%
2026-08-07	80.1700	80.1700	80.1700	80.1700	-8.877%	3	324	-56.505%
2026-08-06	87.9800	87.9800	87.9800	87.9800	+4.863%	3	321	-60.366%
2026-08-05	83.9000	83.9000	83.9000	83.9000	-2.578%	2	324	-58.439%
2026-08-03	92.2800	92.2800	86.1200	86.1200	-10.525%	4	326	-59.510%
2026-07-31	93.1200	101.1200	93.1200	96.2500	-3.276%	8	327	-63.771%
2026-07-30	100.2800	100.2800	99.5100	99.5100	-4.031%	21	329	-64.958%
2026-07-29	105.6500	105.6500	103.6900	103.6900	+3.690%	4	349	-66.371%
2026-07-28	100.5000	100.5000	100.0000	100.0000	-0.626%	5	350	-65.130%
2026-07-27	101.9200	101.9200	100.6300	100.6300	+0.761%	8	353	-65.348%
2026-07-24	98.9000	99.8700	98.9000	99.8700	+15.310%	7	353	-65.085%
2026-07-23	77.7500	88.3300	74.5500	86.6100	+74.441%	29	346	-59.739%
2026-07-22	48.8700	49.6500	48.2500	49.6500	+5.079%	3	340	-29.768%
2026-07-21	51.8000	51.8000	44.9400	47.2500	-7.171%	26	338	-26.201%
2026-07-20	44.1700	51.2300	44.1700	50.9000	+8.298%	43	315	-31.493%
2026-07-17	48.0800	49.4000	45.9200	47.0000	+7.922%	208	306	-25.809%
2026-07-16	40.6000	43.9000	40.6000	43.5500	+11.239%	22	356	-19.931%
2026-07-15	37.0200	41.2500	37.0200	39.1500	-0.635%	11	342	-10.932%
2026-07-14	38.3700	40.0000	38.3700	39.4000	-3.902%	9	341	-11.497%
2026-07-13	37.5400	41.5000	37.5400	41.0000	+17.782%	63	341	-14.951%
2026-07-10	33.8700	36.3500	33.8700	34.8100	-4.761%	103	341	+0.172%
2026-07-09	38.2000	38.2000	36.5500	36.5500	-13.817%	13	342	-4.596%
2026-07-08	40.2500	42.8700	40.2500	42.4100	+12.048%	106	331	-17.779%
2026-07-07	32.7600	37.9000	32.7600	37.8500	+20.695%	57	234	-7.873%
2026-07-06	36.5000	36.5000	31.3600	31.3600	-28.727%	49	221	+11.193%
2026-07-02	28.8000	44.0000	27.3000	44.0000	+50.943%	21	209	-20.750%
2026-07-01	30.2700	30.2700	29.1500	29.1500	-6.270%	24	209	+19.623%
2026-06-30	36.2600	36.2600	30.7500	31.1000	-12.023%	9	202	+12.122%
2026-06-29	41.3500	41.3500	35.3500	35.3500	-30.618%	15	202	-1.358%
2026-06-26	52.7000	52.7000	50.9500	50.9500	-4.677%	2	204	-31.560%
2026-06-25	52.6500	54.1000	51.6000	53.4500	+1.135%	51	206	-34.761%
2026-06-24	50.4500	54.4500	49.4000	52.8500	+5.700%	53	236	-34.021%
2026-06-23	50.0000	50.7000	49.2000	50.0000	+32.979%	8	232	-30.260%
2026-06-22	43.2900	43.2900	36.1700	37.6000	-10.005%	35	232	-7.261%
2026-06-18	47.8500	47.9000	41.7800	41.7800	-5.688%	6	239	-16.539%
2026-06-17	41.3000	44.3000	40.7700	44.3000	+10.199%	22	239	-21.287%
2026-06-16	42.4100	42.5000	39.4100	40.2000	+0.626%	22	239	-13.259%
2026-06-15	41.5200	41.5200	39.6500	39.9500	-13.058%	11	233	-12.716%
2026-06-12	47.9500	48.0700	45.9500	45.9500	-13.465%	8	233	-24.113%
2026-06-10	48.5800	53.2500	48.5800	53.1000	+8.611%	10	233	-34.331%
2026-06-09	43.3000	52.1300	43.3000	48.8900	+15.307%	4	231	-28.677%
2026-06-08	44.0800	44.1500	42.4000	42.4000	-17.268%	5	231	-17.759%
2026-06-05	40.3000	51.2500	40.3000	51.2500	+37.399%	11	228	-31.961%
2026-06-02	39.9000	39.9000	37.3000	37.3000	-6.045%	10	226	-6.515%
2026-06-01	34.9000	39.7500	34.9000	39.7000	+24.063%	20	222	-12.166%
2026-05-29	32.0000	32.0000	32.0000	32.0000	-1.082%	2	219	+8.969%
2026-05-28	32.0000	32.3500	32.0000	32.3500	-3.605%	2	217	+7.790%
2026-05-27	32.3000	33.7000	32.3000	33.5600	-10.863%	14	215	+3.903%
2026-05-22	37.6000	37.6500	36.8200	37.6500	-4.563%	9	211	-7.384%
2026-05-21	40.6000	40.6000	39.4500	39.4500	-5.847%	4	209	-11.610%
2026-05-20	42.6000	42.6000	41.9000	41.9000	-14.297%	35	209	-16.778%
2026-05-19	46.5200	49.3200	46.5200	48.8900	+7.144%	9	187	-28.677%
2026-05-18	43.2900	45.6300	42.4900	45.6300	+15.695%	108	187	-23.581%
2026-05-15	38.6200	40.0000	38.6200	39.4400	+14.485%	8	187	-11.587%
2026-05-14	35.0500	35.0500	34.4500	34.4500	-1.991%	2	93	+1.219%
2026-05-13	38.5300	38.5300	34.3600	35.1500	-7.815%	16	92	-0.797%
2026-05-12	38.1300	38.1300	38.1300	38.1300	+0.980%	1	92	-8.550%
2026-05-11	37.7600	37.7600	37.7600	37.7600	-4.041%	4	92	-7.654%
2026-05-08	38.6600	39.3500	38.3300	39.3500	-9.415%	14	83	-11.385%
2026-05-07	43.0100	45.4500	43.0100	43.4400	-15.863%	7	82	-19.728%
2026-05-06	51.6300	51.6300	51.6300	51.6300	+0.643%	2	80	-32.462%
2026-05-05	47.7300	51.5400	47.7300	51.3000	-0.175%	4	82	-32.027%
2026-05-04	51.3900	51.3900	51.3900	51.3900	+1.561%	6	81	-32.146%
2026-05-01	51.8700	51.8700	50.6000	50.6000	-15.667%	11	64	-31.087%
2026-04-23	60.0000	60.0000	60.0000	60.0000	+8.696%	1	64	-41.883%
2026-04-22	55.2000	55.2000	55.2000	55.2000	+1.939%	1	64	-36.830%
2026-04-20	52.3400	54.3000	52.3400	54.1500	+6.281%	5	65	-35.605%
2026-04-17	49.5000	51.0500	49.5000	50.9500	-10.614%	7	67	-31.560%
2026-04-16	57.0000	57.0000	57.0000	57.0000	-16.238%	55	66	-38.825%
2026-04-14	68.0500	68.0500	68.0500	68.0500	-9.085%	1	11	-48.758%
2026-04-13	73.9500	75.5200	73.9500	74.8500	-6.438%	3	11	-53.413%
2026-04-08	77.2500	80.0000	77.2500	80.0000	-3.089%	2	10	-56.413%
2026-04-07	84.1700	84.3700	82.5500	82.5500	+7.557%	17	8	-57.759%
2026-04-06	76.7500	76.7500	76.7500	76.7500	+24.191%	1	19	-54.567%
2026-04-01	62.8600	62.8600	61.8000	61.8000	-14.059%	3	18	-43.576%
2026-03-30	71.9100	71.9100	71.9100	71.9100	+17.885%	1	15	-51.509%
2026-03-23	61.0000	61.0000	61.0000	61.0000	-11.645%	1	15	-42.836%
2026-03-20	69.0400	69.0400	69.0400	69.0400	0.000%	15	0	-49.493%