Dark

TSLA20261016P410
TSLA Oct 16 2026 410.00 Put (TSLA261016P00410000)
option OPRA

EOD

Sep 22, 2026

35.00-10.486%(-4.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	36.5500	38.4500	35.0000	35.0000	-10.486%	8	1,399	0.000%
2026-09-21	39.1500	39.9400	39.0100	39.1000	-22.034%	380	1,403	-10.486%
2026-09-18	47.5500	50.3800	47.5400	50.1500	+7.687%	211	1,093	-30.209%
2026-09-17	43.7100	47.7300	43.7100	46.5700	-16.030%	322	906	-24.844%
2026-09-16	49.1700	55.4600	49.1700	55.4600	-0.180%	107	648	-36.891%
2026-09-15	54.5800	55.5600	54.5800	55.5600	+5.929%	3	546	-37.005%
2026-09-14	49.5000	53.7800	49.5000	52.4500	+8.953%	12	547	-33.270%
2026-09-11	47.4200	48.1400	47.4200	48.1400	+1.884%	11	553	-27.295%
2026-09-09	44.2700	47.3500	44.2700	47.2500	+0.318%	8	557	-25.926%
2026-09-08	55.4900	56.9000	47.1000	47.1000	-20.332%	6	557	-25.690%
2026-09-04	51.5000	59.7500	51.5000	59.1200	+38.617%	16	564	-40.798%
2026-09-03	47.6900	47.6900	38.6000	42.6500	-27.156%	107	581	-17.937%
2026-09-02	60.4300	61.2000	58.5500	58.5500	-2.547%	42	573	-40.222%
2026-09-01	56.5500	60.0800	55.5100	60.0800	+20.016%	13	574	-41.744%
2026-08-31	50.4800	50.5700	49.0000	50.0600	-23.514%	4	576	-30.084%
2026-08-28	59.1200	66.0700	59.1200	65.4500	+9.815%	9	570	-46.524%
2026-08-27	65.5500	65.5500	59.6000	59.6000	-0.468%	12	570	-41.275%
2026-08-25	62.8700	62.8700	59.8800	59.8800	-5.775%	3	560	-41.550%
2026-08-24	59.0000	65.0300	59.0000	63.5500	+15.819%	15	559	-44.925%
2026-08-21	54.8700	54.8700	54.8700	54.8700	-18.675%	1	550	-36.213%
2026-08-19	73.6200	73.6200	67.3200	67.4700	-10.064%	9	550	-48.125%
2026-08-18	75.0200	75.0200	75.0200	75.0200	+2.908%	3	549	-53.346%
2026-08-17	72.9000	72.9000	72.9000	72.9000	-0.613%	1	550	-51.989%
2026-08-14	69.3700	73.3500	69.3700	73.3500	-6.963%	6	549	-52.284%
2026-08-13	78.8400	78.8400	78.8400	78.8400	-6.510%	1	547	-55.606%
2026-08-12	84.0500	85.5500	84.0500	84.3300	+1.971%	65	547	-58.496%
2026-08-10	85.2000	85.2000	82.2500	82.7000	-2.130%	12	527	-57.678%
2026-08-07	86.4000	86.6000	81.0800	84.5000	-8.924%	23	523	-58.580%
2026-08-06	92.7800	92.7800	92.7800	92.7800	+4.789%	5	510	-62.276%
2026-08-05	88.5400	88.5400	88.5400	88.5400	-1.568%	10	505	-60.470%
2026-08-04	89.9500	89.9500	89.9500	89.9500	-0.443%	10	495	-61.089%
2026-08-03	90.3500	90.3500	90.3500	90.3500	-10.871%	10	495	-61.262%
2026-07-30	106.0800	107.5300	101.3700	101.3700	-10.687%	13	485	-65.473%
2026-07-29	106.5300	113.5000	106.5300	113.5000	+8.612%	14	482	-69.163%
2026-07-28	107.1700	109.9300	104.5000	104.5000	-0.788%	86	493	-66.507%
2026-07-27	102.4100	105.3300	102.4100	105.3300	+2.861%	7	550	-66.771%
2026-07-24	95.0200	103.7000	95.0200	102.4000	+5.895%	25	553	-65.820%
2026-07-23	75.5100	96.7000	75.5100	96.7000	+82.109%	197	537	-63.806%
2026-07-22	52.2400	53.1000	50.6500	53.1000	+6.200%	26	454	-34.087%
2026-07-21	54.0000	54.0000	50.0000	50.0000	-10.185%	6	451	-30.000%
2026-07-20	47.3400	55.6700	47.3400	55.6700	+15.378%	36	446	-37.130%
2026-07-17	51.3000	52.9300	48.2500	48.2500	+4.550%	10	429	-27.461%
2026-07-16	48.2200	48.2200	43.9500	46.1500	+4.886%	85	424	-24.160%
2026-07-15	39.8100	45.5500	38.1800	44.0000	+1.970%	71	432	-20.455%
2026-07-14	41.7500	43.1500	41.0500	43.1500	-1.145%	14	429	-18.888%
2026-07-13	41.1500	44.3500	41.1500	43.6500	+17.276%	22	432	-19.817%
2026-07-10	36.4400	37.2800	36.4400	37.2200	-3.700%	10	421	-5.965%
2026-07-09	43.4500	45.8400	38.6500	38.6500	-15.353%	32	419	-9.444%
2026-07-08	44.0000	45.6600	44.0000	45.6600	+11.638%	13	424	-23.346%
2026-07-07	35.3300	41.0000	35.0100	40.9000	+17.867%	252	418	-14.425%
2026-07-06	43.8500	45.0000	34.3300	34.7000	-26.092%	18	222	+0.865%
2026-07-02	31.0300	46.9500	30.6500	46.9500	+50.384%	24	222	-25.453%
2026-07-01	32.6300	33.2500	29.7500	31.2200	-4.933%	31	222	+12.108%
2026-06-30	38.8800	38.8800	32.8400	32.8400	-13.465%	15	198	+6.577%
2026-06-29	52.7500	52.7500	37.6000	37.9500	-22.551%	77	198	-7.773%
2026-06-26	54.0100	54.0400	49.0000	49.0000	-13.960%	8	198	-28.571%
2026-06-25	55.7600	57.0000	55.6400	56.9500	-0.437%	23	198	-38.543%
2026-06-24	53.6500	57.2000	51.7000	57.2000	+6.419%	16	208	-38.811%
2026-06-23	50.1500	53.7600	50.0000	53.7500	+32.651%	14	213	-34.884%
2026-06-22	46.0900	46.0900	38.6700	40.5200	-16.626%	24	210	-13.623%
2026-06-18	48.3000	51.3200	48.3000	48.6000	+11.724%	10	212	-27.984%
2026-06-17	45.2200	45.2200	43.5000	43.5000	+1.399%	5	212	-19.540%
2026-06-16	45.1800	45.1800	41.4500	42.9000	+1.203%	17	212	-18.415%
2026-06-15	44.0600	44.2500	41.8500	42.3900	-23.718%	17	211	-17.433%
2026-06-11	55.5700	55.5700	55.5700	55.5700	-1.698%	1	211	-37.016%
2026-06-10	51.2700	56.5300	51.2700	56.5300	+17.282%	4	211	-38.086%
2026-06-09	41.5000	48.2000	41.5000	48.2000	-9.636%	4	206	-27.386%
2026-06-05	42.9500	53.3400	42.9500	53.3400	+35.449%	28	208	-34.383%
2026-06-04	39.3800	39.3800	39.3800	39.3800	+1.678%	1	223	-11.122%
2026-06-03	38.7300	38.7300	38.7300	38.7300	-4.299%	1	222	-9.631%
2026-06-02	42.8000	42.8000	39.8500	40.4700	-4.100%	6	223	-13.516%
2026-06-01	38.0200	42.2000	38.0200	42.2000	+23.754%	58	220	-17.062%
2026-05-29	35.4100	35.6000	34.0000	34.1000	-0.292%	9	182	+2.639%
2026-05-28	36.2000	36.2000	34.0500	34.2000	-3.933%	3	177	+2.339%
2026-05-27	34.3000	35.7000	34.3000	35.6000	-4.043%	10	177	-1.685%
2026-05-26	36.8500	37.1000	36.8500	37.1000	-7.250%	6	172	-5.660%
2026-05-22	40.5000	40.5000	38.8700	40.0000	-5.660%	15	169	-12.500%
2026-05-21	41.4700	44.8000	41.4700	42.4000	-4.612%	9	163	-17.453%
2026-05-20	45.4500	45.4800	44.4500	44.4500	-8.407%	21	163	-21.260%
2026-05-19	53.5700	53.5700	48.5300	48.5300	+2.709%	4	148	-27.880%
2026-05-18	44.7500	47.2500	44.4500	47.2500	+12.233%	7	148	-25.926%
2026-05-15	41.7200	42.2500	41.6700	42.1000	+14.745%	26	148	-16.865%
2026-05-14	36.7600	37.1500	36.5000	36.6900	-1.767%	6	141	-4.606%
2026-05-13	36.5200	37.3500	36.0700	37.3500	-12.056%	38	139	-6.292%
2026-05-12	40.2400	42.4700	40.2400	42.4700	+11.441%	2	139	-17.589%
2026-05-11	38.5200	38.7500	37.8200	38.1100	-9.045%	31	139	-8.161%
2026-05-08	43.9000	43.9000	40.6000	41.9000	-12.690%	64	121	-16.468%
2026-05-07	46.4800	48.8900	45.5600	47.9900	-6.906%	78	83	-27.068%
2026-05-06	53.5100	53.5100	51.5500	51.5500	-5.152%	2	56	-32.105%
2026-05-05	50.5000	54.6600	50.5000	54.3500	-0.821%	9	56	-35.603%
2026-05-04	54.8500	56.3500	54.1500	54.8000	-0.761%	5	58	-36.131%
2026-05-01	53.2500	55.2200	53.2500	55.2200	-12.998%	7	57	-36.617%
2026-04-29	63.8500	63.8500	63.4700	63.4700	-1.229%	2	57	-44.856%
2026-04-27	66.6000	66.6000	64.2600	64.2600	-0.603%	2	58	-45.534%
2026-04-24	64.6500	64.6500	64.6500	64.6500	-1.222%	1	57	-45.862%
2026-04-23	65.3500	65.5000	65.2500	65.4500	+12.554%	6	57	-46.524%
2026-04-22	58.1000	58.1500	58.1000	58.1500	-0.428%	4	53	-39.811%
2026-04-21	58.4000	58.4000	58.4000	58.4000	+10.921%	1	54	-40.068%
2026-04-20	52.6500	52.6500	52.6500	52.6500	+1.036%	1	54	-33.523%
2026-04-17	52.1100	52.1100	52.1100	52.1100	-13.078%	2	54	-32.834%
2026-04-16	61.9000	61.9000	59.9500	59.9500	-27.333%	39	53	-41.618%
2026-04-09	82.5000	82.5000	82.5000	82.5000	-3.745%	1	25	-57.576%
2026-04-07	87.8100	89.0800	85.5700	85.7100	+4.512%	8	24	-59.165%
2026-04-06	79.2600	82.0100	79.2600	82.0100	+7.695%	6	23	-57.322%
2026-04-02	73.3500	76.4000	73.3500	76.1500	+1.331%	12	9	-54.038%
2026-03-30	75.1500	75.1500	75.1500	75.1500	-3.057%	3	9	-53.426%
2026-03-27	74.9500	77.5200	74.9500	77.5200	+18.405%	5	6	-54.850%
2026-03-23	65.4700	65.4700	65.4700	65.4700	0.000%	4	4	-46.540%