Dark

TSLA20261016P425
TSLA Oct 16 2026 425.00 Put (TSLA261016P00425000)
option OPRA

EOD

Sep 21, 2026

52.38-13.707%(-8.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	54.8200	54.8200	52.3800	52.3800	-13.707%	15	1,067	0.000%
2026-09-17	60.8700	60.8700	55.2600	60.7000	-10.300%	538	1,067	-13.707%
2026-09-15	67.6700	67.6700	67.6700	67.6700	-0.044%	6	569	-22.595%
2026-09-14	67.5300	67.7000	67.2200	67.7000	+7.205%	4	563	-22.629%
2026-09-11	62.7500	63.1500	61.6700	63.1500	+5.338%	12	560	-17.055%
2026-09-10	59.9500	59.9500	59.9500	59.9500	+1.028%	2	552	-12.627%
2026-09-09	57.9800	59.3400	57.1700	59.3400	-2.562%	13	539	-11.729%
2026-09-08	67.7000	67.7000	60.9000	60.9000	-18.887%	64	503	-13.990%
2026-09-04	70.2000	75.0800	70.0500	75.0800	+46.013%	14	504	-30.234%
2026-09-03	55.6500	56.6300	49.7500	51.4200	-31.201%	81	537	+1.867%
2026-09-02	68.7300	74.7400	68.7300	74.7400	+1.590%	7	536	-29.917%
2026-09-01	72.6400	73.5700	72.6400	73.5700	+18.968%	12	539	-28.803%
2026-08-31	64.4500	64.4500	61.8400	61.8400	-20.103%	4	540	-15.298%
2026-08-27	77.4000	77.4000	77.4000	77.4000	-2.310%	1	540	-32.326%
2026-08-26	79.2300	79.2300	79.2300	79.2300	+0.994%	1	540	-33.889%
2026-08-24	74.7000	78.4500	74.7000	78.4500	+21.477%	2	540	-33.231%
2026-08-21	66.0200	66.0200	64.5800	64.5800	-20.084%	2	542	-18.891%
2026-08-19	87.1200	87.1200	80.8100	80.8100	-10.021%	9	542	-35.181%
2026-08-18	88.5600	89.8100	88.5600	89.8100	+2.722%	5	542	-41.677%
2026-08-14	79.6800	87.4300	79.4100	87.4300	-5.379%	11	537	-40.089%
2026-08-13	93.2100	93.2100	92.4000	92.4000	-5.036%	4	542	-43.312%
2026-08-07	98.7500	98.7500	97.3000	97.3000	-6.631%	12	543	-46.166%
2026-08-05	102.7100	104.2100	102.7100	104.2100	+4.210%	14	540	-49.736%
2026-08-04	101.9000	102.7900	100.0000	100.0000	-4.717%	7	543	-47.620%
2026-08-03	105.1300	105.1300	104.9500	104.9500	-9.095%	3	544	-50.091%
2026-07-31	115.4500	115.4500	115.4500	115.4500	-3.251%	1	543	-54.630%
2026-07-30	119.3300	119.3300	119.3300	119.3300	-0.682%	1	543	-56.105%
2026-07-29	120.1500	120.1500	120.1500	120.1500	+2.229%	1	544	-56.404%
2026-07-28	123.3300	123.3300	117.5300	117.5300	-2.091%	2	545	-55.433%
2026-07-27	120.0400	120.0400	120.0400	120.0400	+2.188%	1	544	-56.365%
2026-07-24	109.6300	117.4700	109.6200	117.4700	+10.550%	23	543	-55.410%
2026-07-23	100.1600	106.2600	100.1600	106.2600	+66.161%	9	527	-50.706%
2026-07-22	62.7500	64.7500	62.7500	63.9500	+3.479%	8	525	-18.092%
2026-07-21	59.2500	61.8000	59.2500	61.8000	-8.090%	17	518	-15.243%
2026-07-20	57.9600	67.4100	57.9600	67.2400	+12.686%	20	524	-22.100%
2026-07-17	61.4200	62.2500	58.6000	59.6700	+5.779%	15	525	-12.217%
2026-07-16	56.3000	58.5000	52.9000	56.4100	+5.974%	36	520	-7.144%
2026-07-15	48.7700	53.4500	48.2500	53.2300	+1.102%	22	504	-1.597%
2026-07-14	50.6700	52.6500	49.0500	52.6500	+0.133%	28	492	-0.513%
2026-07-13	47.6000	53.3800	47.6000	52.5800	+14.929%	29	500	-0.380%
2026-07-10	45.7500	45.7500	45.7500	45.7500	-6.728%	1	491	+14.492%
2026-07-09	54.8200	55.3500	49.0500	49.0500	-12.018%	62	492	+6.789%
2026-07-08	51.7800	55.7500	51.7800	55.7500	+11.389%	21	496	-6.045%
2026-07-07	45.0000	50.0500	44.8000	50.0500	+17.820%	49	478	+4.655%
2026-07-06	53.0400	53.1000	41.9000	42.4800	-25.929%	82	495	+23.305%
2026-07-02	37.9200	57.3500	37.9200	57.3500	+47.886%	53	470	-8.666%
2026-07-01	40.1000	42.0700	37.2000	38.7800	-12.500%	212	470	+35.070%
2026-06-30	47.4300	47.4300	44.1000	44.3200	-3.861%	13	406	+18.186%
2026-06-29	61.6600	61.6600	45.9900	46.1000	-22.325%	16	413	+13.623%
2026-06-26	59.3500	59.3500	59.3500	59.3500	-10.752%	2	417	-11.744%
2026-06-25	67.0400	67.0400	66.5000	66.5000	-0.330%	23	419	-21.233%
2026-06-24	63.9000	66.7200	63.7500	66.7200	+10.281%	30	402	-21.493%
2026-06-23	58.5600	60.5000	58.5600	60.5000	+23.419%	2	401	-13.421%
2026-06-22	55.3800	55.3800	47.1000	49.0200	-11.787%	8	401	+6.854%
2026-06-18	60.6500	60.6500	55.5700	55.5700	+2.907%	3	388	-5.741%
2026-06-17	54.6000	54.6000	54.0000	54.0000	+4.247%	13	388	-3.000%
2026-06-16	53.8900	53.8900	49.0700	51.8000	+2.513%	6	388	+1.120%
2026-06-15	50.5300	50.5300	50.5300	50.5300	-10.803%	1	387	+3.661%
2026-06-09	56.6500	56.6500	56.6500	56.6500	+5.513%	2	387	-7.538%
2026-06-08	56.5000	56.5000	52.3000	53.6900	-14.370%	8	387	-2.440%
2026-06-05	56.0200	64.7300	56.0200	62.7000	+31.861%	16	388	-16.459%
2026-06-04	47.7500	47.7500	47.5500	47.5500	0.000%	3	387	+10.158%
2026-06-03	47.5500	47.5500	47.5500	47.5500	-0.419%	1	386	+10.158%
2026-06-02	47.7500	47.7500	47.7500	47.7500	-4.519%	1	386	+9.696%
2026-06-01	45.4500	50.0100	45.4500	50.0100	+21.090%	45	386	+4.739%
2026-05-29	44.1700	44.1700	41.3000	41.3000	+2.076%	4	355	+26.828%
2026-05-28	40.7000	41.1000	40.4600	40.4600	-4.463%	31	355	+29.461%
2026-05-27	42.3400	42.3500	41.9500	42.3500	-4.831%	3	354	+23.684%
2026-05-26	46.3500	46.3500	44.4000	44.5000	-4.691%	3	355	+17.708%
2026-05-22	49.0000	49.0000	45.9300	46.6900	-8.719%	35	353	+12.187%
2026-05-21	51.1500	51.1500	51.1500	51.1500	-2.757%	2	341	+2.405%
2026-05-20	55.5700	55.5700	52.6000	52.6000	-14.527%	32	341	-0.418%
2026-05-19	61.3000	62.4500	61.3000	61.5400	+11.284%	5	333	-14.885%
2026-05-18	50.5000	56.0700	50.3500	55.3000	+11.044%	7	333	-5.280%
2026-05-15	47.9000	50.0500	47.9000	49.8000	+14.879%	35	333	+5.181%
2026-05-14	44.0000	44.0000	42.1000	43.3500	-1.118%	17	352	+20.830%
2026-05-13	44.2500	44.6500	42.5000	43.8400	-7.899%	8	342	+19.480%
2026-05-12	45.3400	50.9500	45.3400	47.6000	+5.731%	42	342	+10.042%
2026-05-11	45.8000	45.8000	44.7000	45.0200	-7.423%	28	342	+16.348%
2026-05-08	48.1000	49.1500	48.1000	48.6300	-13.005%	6	306	+7.711%
2026-05-07	56.1000	56.1000	55.5500	55.9000	-13.668%	48	304	-6.297%
2026-05-05	64.7500	64.7500	64.7500	64.7500	+2.974%	1	279	-19.104%
2026-05-04	65.0800	65.0800	62.8800	62.8800	+0.931%	20	278	-16.698%
2026-05-01	62.8700	62.8700	62.0500	62.3000	-9.051%	17	243	-15.923%
2026-04-30	74.7500	74.7500	68.5000	68.5000	-10.129%	5	243	-23.533%
2026-04-27	78.2500	78.2500	76.2200	76.2200	+2.584%	6	241	-31.278%
2026-04-24	74.3000	74.3000	74.3000	74.3000	-0.933%	1	238	-29.502%
2026-04-23	75.6500	75.6500	72.5500	75.0000	+20.192%	237	237	-30.160%
2026-04-17	62.4000	62.4000	62.4000	62.4000	-26.232%	2	2	-16.058%
2026-03-27	84.5900	84.5900	84.5900	84.5900	0.000%	2	2	-38.078%