Dark

TSLA20261016P430
TSLA Oct 16 2026 430.00 Put (TSLA261016P00430000)
option OPRA

EOD

Sep 22, 2026

56.20+0.232%(+0.13)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	53.1500	56.2000	53.1500	56.2000	+0.232%	27	558	0.000%
2026-09-21	59.3700	59.3700	56.0700	56.0700	-10.574%	5	565	+0.232%
2026-09-18	62.7000	62.7000	62.7000	62.7000	-6.067%	2	563	-10.367%
2026-09-17	66.4800	67.1000	66.4800	66.7500	-1.838%	5	563	-15.805%
2026-09-14	70.5200	72.3500	68.0000	68.0000	+1.130%	13	558	-17.353%
2026-09-11	66.5300	67.2400	65.3500	67.2400	+3.287%	3	567	-16.419%
2026-09-10	65.1000	65.1000	65.1000	65.1000	+1.766%	1	567	-13.671%
2026-09-09	61.7500	63.9700	61.7500	63.9700	-2.781%	2	568	-12.146%
2026-09-08	64.6300	65.8000	64.6300	65.8000	-14.712%	16	562	-14.590%
2026-09-04	77.1500	77.1500	77.1500	77.1500	+41.300%	1	561	-27.155%
2026-09-03	66.9900	66.9900	54.6000	54.6000	-27.653%	27	577	+2.930%
2026-09-02	78.1900	79.3800	75.4700	75.4700	-3.577%	3	577	-25.533%
2026-09-01	74.8800	78.2700	74.8800	78.2700	+18.001%	47	572	-28.197%
2026-08-31	66.3300	66.3300	66.3300	66.3300	-20.734%	1	572	-15.272%
2026-08-28	83.6800	83.6800	83.6800	83.6800	+6.152%	2	570	-32.839%
2026-08-25	79.7800	79.7800	78.7300	78.8300	-1.277%	4	570	-28.707%
2026-08-24	79.0000	79.8500	75.0500	79.8500	+12.070%	5	571	-29.618%
2026-08-21	73.4400	73.4400	70.3100	71.2500	-21.539%	4	570	-21.123%
2026-08-20	90.7900	90.8100	90.7900	90.8100	-3.157%	2	569	-38.113%
2026-08-19	92.2800	93.7700	92.2800	93.7700	+8.972%	5	568	-40.066%
2026-08-14	86.0500	86.0500	86.0500	86.0500	-13.924%	6	568	-34.689%
2026-08-13	99.9700	99.9700	99.9700	99.9700	-4.854%	1	574	-43.783%
2026-08-12	105.0700	105.0700	105.0700	105.0700	+2.457%	4	573	-46.512%
2026-08-07	102.5500	102.5500	102.5500	102.5500	-7.853%	1	573	-45.197%
2026-08-06	111.2900	111.2900	111.2900	111.2900	+2.129%	1	572	-49.501%
2026-08-05	106.6500	108.9700	106.6500	108.9700	+2.560%	14	573	-48.426%
2026-08-04	110.5500	110.5500	106.2500	106.2500	-2.164%	63	583	-47.106%
2026-08-03	110.7800	110.7800	108.6000	108.6000	-10.514%	7	598	-48.250%
2026-07-30	121.3600	121.3600	121.3600	121.3600	-8.477%	5	603	-53.691%
2026-07-29	132.6000	132.6000	132.6000	132.6000	+9.523%	7	598	-57.617%
2026-07-28	125.9100	125.9100	121.0700	121.0700	-2.189%	3	605	-53.581%
2026-07-27	122.3700	123.7800	121.8500	123.7800	+2.577%	16	603	-54.597%
2026-07-24	113.7100	123.3700	113.7100	120.6700	+4.621%	26	606	-53.427%
2026-07-23	95.8600	115.3400	95.2500	115.3400	+73.313%	361	608	-51.274%
2026-07-22	65.6600	66.5500	64.9000	66.5500	+3.855%	12	867	-15.552%
2026-07-21	68.1600	68.1600	62.1500	64.0800	-7.130%	8	856	-12.297%
2026-07-20	62.9500	69.0000	62.9500	69.0000	+8.696%	7	857	-18.551%
2026-07-17	64.6100	64.6100	63.4800	63.4800	+6.243%	3	858	-11.468%
2026-07-16	59.7000	59.9500	56.8500	59.7500	+2.663%	6	856	-5.941%
2026-07-15	52.3500	58.2000	51.9500	58.2000	+4.264%	75	855	-3.436%
2026-07-14	53.4800	55.8200	53.4400	55.8200	-2.225%	10	843	+0.681%
2026-07-13	53.1200	57.0900	53.1200	57.0900	+18.101%	36	841	-1.559%
2026-07-10	49.2000	50.5400	48.3400	48.3400	-3.417%	5	807	+16.260%
2026-07-09	57.8600	57.8700	50.0500	50.0500	-15.399%	4	811	+12.288%
2026-07-08	55.8300	59.1600	55.1200	59.1600	+11.834%	43	808	-5.003%
2026-07-07	44.6600	52.9000	44.6600	52.9000	+17.949%	44	845	+6.238%
2026-07-06	56.1700	56.3300	44.8000	44.8500	-25.063%	13	823	+25.307%
2026-07-02	40.6200	59.9000	38.5000	59.8500	+45.976%	28	821	-6.099%
2026-07-01	43.6300	44.1500	38.6900	41.0000	-8.482%	114	821	+37.073%
2026-06-30	50.4100	50.4100	44.8000	44.8000	-10.400%	30	793	+25.446%
2026-06-29	52.9000	52.9000	50.0000	50.0000	-21.136%	4	777	+12.400%
2026-06-26	62.8000	63.4000	62.7500	63.4000	-10.325%	4	778	-11.356%
2026-06-25	70.7000	70.7000	70.7000	70.7000	+0.284%	1	778	-20.509%
2026-06-24	67.5000	70.5000	65.2500	70.5000	+5.287%	42	778	-20.284%
2026-06-23	61.8200	68.2000	61.8200	66.9600	+28.473%	9	776	-16.069%
2026-06-22	57.2300	57.2300	50.1500	52.1200	-18.563%	37	773	+7.828%
2026-06-18	64.0000	64.0000	64.0000	64.0000	+5.263%	1	756	-12.188%
2026-06-17	56.4400	60.8000	56.4400	60.8000	+10.848%	3	756	-7.566%
2026-06-16	54.6500	54.8500	54.6500	54.8500	+0.256%	5	756	+2.461%
2026-06-15	54.7100	54.7100	54.7100	54.7100	-6.351%	1	765	+2.723%
2026-06-12	63.0500	65.8500	58.4200	58.4200	-11.256%	25	765	-3.800%
2026-06-11	67.7700	70.0500	65.8300	65.8300	-8.161%	16	765	-14.629%
2026-06-10	69.2000	72.3500	69.2000	71.6800	+12.263%	7	762	-21.596%
2026-06-09	57.0000	66.9100	57.0000	63.8500	+5.294%	10	760	-11.981%
2026-06-08	62.0000	62.0000	60.6400	60.6400	-7.420%	6	764	-7.322%
2026-06-05	54.8500	66.7000	54.8500	65.5000	+26.448%	6	759	-14.198%
2026-06-04	49.3000	51.8000	49.3000	51.8000	+4.016%	36	757	+8.494%
2026-06-03	51.2000	51.2000	49.8000	49.8000	-1.386%	2	757	+12.851%
2026-06-02	53.3900	53.3900	50.4000	50.5000	-4.356%	169	757	+11.287%
2026-06-01	48.7900	52.8000	48.7900	52.8000	+20.410%	17	601	+6.439%
2026-05-29	45.4700	46.8100	43.8500	43.8500	+3.055%	5	607	+28.164%
2026-05-28	44.7300	44.7300	42.5500	42.5500	-4.274%	26	606	+32.080%
2026-05-27	43.3500	46.0000	43.3500	44.4500	-4.818%	10	606	+26.434%
2026-05-26	47.3800	48.8600	46.5200	46.7000	-2.971%	37	609	+20.343%
2026-05-22	50.0000	51.3500	48.1300	48.1300	-10.572%	20	614	+16.767%
2026-05-21	52.4600	55.2500	51.7300	53.8200	-0.701%	23	606	+4.422%
2026-05-20	58.6000	58.6000	54.2000	54.2000	-10.708%	25	606	+3.690%
2026-05-19	62.5500	62.5500	60.7000	60.7000	+2.707%	2	616	-7.414%
2026-05-18	56.7900	59.1000	56.7900	59.1000	+16.914%	4	616	-4.907%
2026-05-15	52.0000	52.1500	50.5500	50.5500	+10.371%	8	616	+11.177%
2026-05-14	46.5500	46.5500	44.1000	45.8000	-2.137%	16	615	+22.707%
2026-05-13	50.5600	50.5600	45.0800	46.8000	-6.903%	7	611	+20.085%
2026-05-12	47.8500	52.5800	47.8500	50.2700	+9.164%	66	611	+11.796%
2026-05-11	53.3800	53.5000	45.7000	46.0500	-9.847%	327	611	+22.041%
2026-05-08	53.8500	53.8500	51.0000	51.0800	-10.855%	15	288	+10.023%
2026-05-07	57.6500	59.1000	57.3000	57.3000	-9.105%	53	278	-1.920%
2026-05-06	66.3000	66.3000	63.0400	63.0400	-4.701%	26	232	-10.850%
2026-05-04	68.3300	68.3300	66.1500	66.1500	+1.379%	20	229	-15.042%
2026-05-01	66.0000	66.0200	65.2500	65.2500	-16.131%	31	178	-13.870%
2026-04-27	79.1500	79.1500	77.8000	77.8000	-0.051%	4	178	-27.763%
2026-04-24	77.5600	77.8400	77.5600	77.8400	+1.394%	2	177	-27.801%
2026-04-23	76.7700	76.7700	76.7700	76.7700	+8.127%	1	177	-26.794%
2026-04-22	69.4500	71.3000	69.2500	71.0000	-2.899%	153	177	-20.845%
2026-04-21	73.1200	73.1200	73.1200	73.1200	+4.011%	1	37	-23.140%
2026-04-20	70.3000	70.3000	70.3000	70.3000	+0.991%	15	37	-20.057%
2026-04-17	70.5700	70.5700	69.6100	69.6100	-4.171%	3	22	-19.264%
2026-04-16	71.2400	72.6400	71.2400	72.6400	-22.691%	4	20	-22.632%
2026-04-13	93.9800	93.9800	93.9600	93.9600	-5.091%	10	17	-40.187%
2026-04-09	99.0000	99.0000	99.0000	99.0000	-3.481%	1	20	-43.232%
2026-04-07	99.1900	102.5700	99.1900	102.5700	+33.520%	3	19	-45.208%
2026-04-01	76.8200	76.8200	76.8200	76.8200	-14.426%	10	20	-26.842%
2026-03-30	88.5400	89.7700	88.5400	89.7700	-1.189%	2	10	-37.396%
2026-03-27	89.5000	90.8500	87.4400	90.8500	+14.637%	5	9	-38.140%
2026-03-26	79.2500	79.2500	79.2500	79.2500	0.000%	4	4	-29.085%