Dark

TSLA20261016P420
TSLA Oct 16 2026 420.00 Put (TSLA261016P00420000)
option OPRA

EOD

Sep 21, 2026

47.34-17.035%(-9.72)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	50.9500	51.0500	45.8500	47.3400	-17.035%	50	2,305	0.000%
2026-09-18	53.4500	60.0500	52.0000	57.0600	+3.370%	40	2,301	-17.035%
2026-09-17	51.5900	58.4000	51.5900	55.2000	-13.235%	559	2,299	-14.239%
2026-09-16	60.7600	64.0500	57.4500	63.6200	-2.558%	706	1,965	-25.589%
2026-09-15	63.9500	66.1000	60.1500	65.2900	+5.477%	324	1,267	-27.493%
2026-09-14	57.1400	61.9000	56.3500	61.9000	+7.877%	11	1,071	-23.522%
2026-09-11	58.1500	58.1500	57.2000	57.3800	-1.915%	129	1,070	-17.497%
2026-09-10	62.3500	62.3500	56.5100	58.5000	+8.333%	156	805	-19.077%
2026-09-09	52.0300	54.0000	52.0300	54.0000	-3.226%	21	825	-12.333%
2026-09-08	60.8000	60.8000	55.8000	55.8000	-19.236%	17	820	-15.161%
2026-09-04	61.3500	69.0900	61.0500	69.0900	+37.493%	14	818	-31.481%
2026-09-03	48.7000	50.2500	46.0000	50.2500	-27.812%	12	814	-5.791%
2026-09-02	64.0700	70.2000	64.0700	69.6100	+0.884%	96	796	-31.993%
2026-09-01	64.1900	69.0000	64.0000	69.0000	+20.989%	10	795	-31.391%
2026-08-31	73.1100	73.1100	57.0300	57.0300	-25.099%	25	788	-16.991%
2026-08-28	66.7500	76.1400	66.7500	76.1400	+12.633%	24	766	-37.825%
2026-08-27	69.3300	69.3300	67.6000	67.6000	-9.867%	21	766	-29.970%
2026-08-26	75.0000	75.0000	75.0000	75.0000	+8.382%	1	745	-36.880%
2026-08-24	69.2000	69.2000	69.2000	69.2000	+9.876%	1	745	-31.590%
2026-08-21	73.6000	73.6000	61.3500	62.9800	-22.809%	10	745	-24.833%
2026-08-20	81.9100	81.9100	81.5900	81.5900	+8.700%	2	748	-41.978%
2026-08-19	82.5000	82.5000	75.0600	75.0600	-11.621%	17	746	-36.930%
2026-08-18	83.6500	84.9300	83.6500	84.9300	+4.852%	8	752	-44.260%
2026-08-17	81.0000	81.0000	81.0000	81.0000	-0.234%	1	752	-41.556%
2026-08-14	75.4700	82.4100	74.9300	81.1900	-0.441%	11	753	-41.692%
2026-08-13	88.9600	88.9600	81.5500	81.5500	-14.383%	12	756	-41.950%
2026-08-12	93.2300	95.2800	93.2300	95.2500	+6.663%	5	755	-50.299%
2026-08-11	87.3100	89.3000	87.3100	89.3000	-5.802%	8	757	-46.988%
2026-08-07	94.8000	94.8000	94.8000	94.8000	-7.970%	1	749	-50.063%
2026-08-06	100.8300	103.0100	100.8300	103.0100	+8.660%	2	750	-54.043%
2026-08-04	97.0000	99.2500	94.8000	94.8000	-4.972%	17	750	-50.063%
2026-08-03	106.4000	106.4000	99.7600	99.7600	-9.842%	19	740	-52.546%
2026-07-31	117.8500	117.8500	110.6500	110.6500	-2.648%	6	742	-57.216%
2026-07-30	116.4000	116.4000	113.6000	113.6600	-6.376%	23	741	-58.349%
2026-07-29	115.0000	121.4000	115.0000	121.4000	+4.655%	36	739	-61.005%
2026-07-28	113.1500	117.0000	113.1500	116.0000	+1.594%	13	763	-59.190%
2026-07-27	107.7900	114.1800	107.7900	114.1800	+1.819%	12	770	-58.539%
2026-07-24	108.6000	112.1400	108.6000	112.1400	+6.043%	2	775	-57.785%
2026-07-23	87.3100	105.7500	87.3100	105.7500	+74.476%	145	776	-55.234%
2026-07-22	57.6900	60.6100	57.6900	60.6100	+7.465%	6	772	-21.894%
2026-07-21	57.5000	57.5000	56.2900	56.4000	-10.105%	6	770	-16.064%
2026-07-20	54.5500	62.7400	54.5500	62.7400	+11.597%	6	772	-24.546%
2026-07-17	57.9600	58.3000	56.2200	56.2200	+6.679%	9	769	-15.795%
2026-07-16	52.9300	55.1200	50.6600	52.7000	+10.482%	47	766	-10.171%
2026-07-15	45.6200	50.0400	45.6200	47.7000	+0.315%	7	765	-0.755%
2026-07-14	47.6000	47.6000	47.5400	47.5500	-4.537%	23	766	-0.442%
2026-07-13	46.8900	50.1100	46.8500	49.8100	+18.173%	15	775	-4.959%
2026-07-10	46.0000	46.0000	42.1500	42.1500	-4.313%	22	768	+12.313%
2026-07-09	51.7700	51.7700	44.0500	44.0500	-15.451%	69	768	+7.469%
2026-07-08	52.1000	52.1000	51.3200	52.1000	+14.631%	49	767	-9.136%
2026-07-07	40.3200	45.4500	40.3200	45.4500	+13.625%	67	731	+4.158%
2026-07-06	49.8800	49.8800	38.8000	40.0000	-24.171%	72	729	+18.350%
2026-07-02	35.2500	54.0300	35.2500	52.7500	+46.772%	564	735	-10.256%
2026-07-01	37.5000	38.4500	33.9500	35.9400	-7.252%	188	735	+31.720%
2026-06-30	44.4800	44.4800	37.9200	38.7500	-9.884%	409	670	+22.168%
2026-06-29	59.4200	59.4200	43.0000	43.0000	-24.296%	29	469	+10.093%
2026-06-26	65.5500	65.5500	56.8000	56.8000	-9.367%	32	452	-16.655%
2026-06-25	62.6300	62.6700	62.6300	62.6700	+0.192%	2	422	-24.461%
2026-06-24	58.7800	62.5500	58.7800	62.5500	+5.392%	4	422	-24.317%
2026-06-23	56.4000	59.8000	55.6000	59.3500	+28.047%	6	421	-20.236%
2026-06-22	52.2300	52.2300	44.5000	46.3500	-11.495%	83	419	+2.136%
2026-06-18	54.6100	57.7900	52.3700	52.3700	+3.703%	33	414	-9.605%
2026-06-17	50.5000	50.5000	50.5000	50.5000	+3.314%	1	414	-6.257%
2026-06-16	50.8900	50.9900	46.1700	48.8800	-0.912%	7	414	-3.151%
2026-06-15	47.6500	49.3300	47.6500	49.3300	-6.217%	2	401	-4.034%
2026-06-12	56.6500	61.3200	52.6000	52.6000	-8.617%	29	401	-10.000%
2026-06-11	59.2500	59.9400	57.5600	57.5600	-11.419%	11	401	-17.755%
2026-06-10	60.3000	64.9800	60.1600	64.9800	+6.647%	10	393	-27.147%
2026-06-09	48.4400	60.9300	48.4400	60.9300	+23.091%	4	400	-22.304%
2026-06-08	56.5100	56.5100	49.5000	49.5000	-18.384%	36	400	-4.364%
2026-06-05	45.5500	60.6500	45.5500	60.6500	+32.655%	18	419	-21.946%
2026-06-04	44.4500	46.0000	44.4500	45.7200	+2.396%	38	420	+3.543%
2026-06-03	43.8600	44.8500	43.8600	44.6500	-2.191%	3	403	+6.025%
2026-06-02	45.3000	45.6500	44.9700	45.6500	-3.895%	16	405	+3.702%
2026-06-01	40.6500	47.5000	40.6500	47.5000	+22.898%	40	406	-0.337%
2026-05-29	41.5100	41.5100	38.6500	38.6500	+1.711%	16	378	+22.484%
2026-05-28	38.5500	38.5500	38.0000	38.0000	-5.402%	5	368	+24.579%
2026-05-27	40.0000	40.1700	39.9500	40.1700	-2.382%	12	368	+17.849%
2026-05-26	42.1500	42.8000	41.1500	41.1500	-4.745%	7	369	+15.043%
2026-05-22	45.1500	45.1500	43.1500	43.2000	-10.466%	12	369	+9.583%
2026-05-21	46.1500	48.3000	46.1500	48.2500	-3.015%	6	365	-1.886%
2026-05-20	51.6500	51.6500	49.7500	49.7500	-14.957%	20	365	-4.844%
2026-05-19	55.8900	58.5000	55.8900	58.5000	+13.924%	5	353	-19.077%
2026-05-18	50.2200	51.3500	49.6900	51.3500	+8.769%	9	353	-7.809%
2026-05-15	44.3800	47.3000	44.3800	47.2100	+19.067%	16	353	+0.275%
2026-05-14	42.4000	42.4000	39.6500	39.6500	-5.166%	2	345	+19.395%
2026-05-13	42.8700	42.9200	40.2500	41.8100	-8.612%	37	345	+13.227%
2026-05-12	41.5800	45.7500	41.0000	45.7500	+12.546%	10	345	+3.475%
2026-05-11	48.2800	48.2800	40.6500	40.6500	-12.298%	156	345	+16.458%
2026-05-08	45.9300	47.0000	45.3000	46.3500	-12.547%	169	355	+2.136%
2026-05-07	53.2000	53.3500	49.8500	53.0000	-13.043%	122	291	-10.679%
2026-05-05	60.9500	60.9500	60.9500	60.9500	-1.931%	2	241	-22.330%
2026-05-04	62.1500	62.1500	62.1500	62.1500	+4.983%	1	241	-23.829%
2026-05-01	59.7000	59.7000	58.9500	59.2000	-19.827%	24	219	-20.034%
2026-04-23	73.8400	73.8400	73.8400	73.8400	+16.522%	1	219	-35.888%
2026-04-20	58.8000	63.3700	58.8000	63.3700	+6.504%	3	220	-25.296%
2026-04-17	57.0000	59.5000	57.0000	59.5000	-10.189%	4	220	-20.437%
2026-04-16	66.2500	66.2500	65.9200	66.2500	+3.081%	8	217	-28.543%
2026-04-15	65.5800	65.5800	64.2700	64.2700	-28.565%	14	215	-26.342%
2026-04-10	89.8300	89.9700	89.8300	89.9700	+6.260%	100	215	-47.382%
2026-04-08	84.6700	84.6700	84.6700	84.6700	-9.714%	1	115	-44.089%
2026-04-07	93.7800	96.9500	93.7800	93.7800	+4.735%	5	114	-49.520%
2026-04-06	87.0000	90.3500	87.0000	89.5400	+7.945%	3	109	-47.130%
2026-04-02	77.5100	82.9500	77.5100	82.9500	+18.619%	22	115	-42.929%
2026-04-01	69.3800	69.9300	69.3800	69.9300	-9.182%	5	115	-32.304%
2026-03-31	79.3800	79.3800	77.0000	77.0000	-12.211%	5	110	-38.519%
2026-03-30	81.2200	88.1700	80.9500	87.7100	+5.751%	5	105	-46.027%
2026-03-27	82.9400	82.9400	82.9400	82.9400	+16.309%	1	102	-42.923%
2026-03-23	71.3800	71.3800	71.0700	71.3100	0.000%	101	101	-33.614%