Dark

TSLA20261016P440
TSLA Oct 16 2026 440.00 Put (TSLA261016P00440000)
option OPRA

EOD

Sep 22, 2026

61.73-7.312%(-4.87)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	62.2500	64.2000	61.7300	61.7300	-7.312%	9	345	0.000%
2026-09-21	69.6100	69.6100	66.6000	66.6000	-9.449%	3	346	-7.312%
2026-09-17	73.5500	73.5500	73.5500	73.5500	-11.043%	1	345	-16.071%
2026-09-16	82.6800	82.6800	82.6800	82.6800	-0.325%	1	344	-25.339%
2026-09-15	82.9500	82.9500	82.9500	82.9500	+1.530%	4	343	-25.582%
2026-09-14	79.8100	81.7000	79.8100	81.7000	+7.373%	46	343	-24.443%
2026-09-11	78.9000	78.9000	75.1500	76.0900	+1.170%	10	304	-18.872%
2026-09-10	75.4700	75.4700	75.2100	75.2100	+2.466%	30	298	-17.923%
2026-09-08	82.6300	82.6300	73.4000	73.4000	-16.220%	2	297	-15.899%
2026-09-04	87.5500	87.6100	87.5500	87.6100	+36.784%	27	300	-29.540%
2026-09-03	64.0500	64.0500	64.0500	64.0500	-26.967%	2	298	-3.622%
2026-09-02	89.3000	89.3000	87.7000	87.7000	+2.310%	6	299	-29.612%
2026-09-01	87.2200	87.2200	85.7200	85.7200	+12.317%	9	299	-27.986%
2026-08-31	76.3200	76.3200	76.3200	76.3200	-19.024%	1	299	-19.117%
2026-08-28	87.6000	94.2500	87.3000	94.2500	-0.789%	40	291	-34.504%
2026-08-26	92.1200	95.0000	92.1200	95.0000	+20.192%	21	291	-35.021%
2026-08-21	80.1900	80.1900	77.6500	79.0400	-26.876%	70	306	-21.900%
2026-08-13	108.0900	108.0900	108.0900	108.0900	-4.834%	1	317	-42.890%
2026-08-12	114.8800	115.4400	113.5800	113.5800	+7.191%	40	317	-45.651%
2026-08-11	105.9600	105.9600	105.9600	105.9600	-7.150%	6	283	-41.742%
2026-08-07	114.1200	114.1200	114.1200	114.1200	-4.061%	4	289	-45.908%
2026-08-05	118.9500	118.9500	118.9500	118.9500	+0.805%	1	289	-48.104%
2026-08-04	118.1000	118.1000	118.0000	118.0000	-0.363%	2	289	-47.686%
2026-08-03	120.7300	120.7300	117.6000	118.4300	-8.300%	20	289	-47.876%
2026-07-31	126.5100	133.0000	126.5100	129.1500	-4.489%	16	296	-52.203%
2026-07-30	134.6800	135.2200	134.6800	135.2200	-4.506%	13	287	-54.348%
2026-07-29	135.6500	141.6000	135.6500	141.6000	+8.249%	49	291	-56.405%
2026-07-28	135.7100	137.2300	130.8100	130.8100	-1.550%	16	293	-52.809%
2026-07-27	132.4500	134.7000	131.8700	132.8700	+0.015%	31	292	-53.541%
2026-07-24	123.3000	134.2300	123.3000	132.8500	+11.996%	10	290	-53.534%
2026-07-23	105.5800	124.9400	105.5800	118.6200	+58.435%	206	281	-47.960%
2026-07-22	73.0400	74.8700	73.0400	74.8700	-0.834%	3	305	-17.550%
2026-07-20	71.1000	75.5000	70.6000	75.5000	+5.007%	8	303	-18.238%
2026-07-17	71.9000	71.9000	71.9000	71.9000	+14.127%	3	306	-14.145%
2026-07-16	69.0800	69.0800	63.0000	63.0000	-0.928%	3	306	-2.016%
2026-07-15	58.4900	63.5900	58.4900	63.5900	+4.297%	2	304	-2.925%
2026-07-14	60.1500	60.9700	60.1500	60.9700	+11.259%	2	304	+1.247%
2026-07-10	55.4300	56.9900	54.3000	54.8000	-4.546%	8	305	+12.646%
2026-07-09	65.0400	66.0000	57.4100	57.4100	-12.110%	6	305	+7.525%
2026-07-08	62.4200	66.7500	62.4200	65.3200	+9.140%	4	304	-5.496%
2026-07-07	53.0400	59.8500	50.6100	59.8500	+17.514%	10	304	+3.141%
2026-07-06	62.7600	62.7600	50.9300	50.9300	-24.211%	4	302	+21.206%
2026-07-02	46.1900	67.2000	45.4600	67.2000	+43.284%	52	294	-8.140%
2026-07-01	49.3700	50.7000	46.9000	46.9000	-7.931%	108	294	+31.620%
2026-06-30	56.1400	56.2000	50.9400	50.9400	-14.170%	5	254	+21.182%
2026-06-29	69.3500	69.3500	59.3500	59.3500	-20.261%	9	254	+4.010%
2026-06-26	80.5500	80.5500	74.4300	74.4300	-4.023%	6	254	-17.063%
2026-06-25	77.8100	78.9000	77.5500	77.5500	+5.224%	3	255	-20.400%
2026-06-23	68.9700	74.4000	68.9700	73.7000	+28.621%	10	256	-16.242%
2026-06-22	63.2200	63.2200	57.3000	57.3000	-14.985%	6	259	+7.731%
2026-06-18	67.4000	67.4000	67.4000	67.4000	+0.372%	1	260	-8.412%
2026-06-17	63.2700	67.4600	62.6500	67.1500	+13.047%	9	260	-8.071%
2026-06-15	61.4800	61.4800	59.4000	59.4000	-14.557%	4	260	+3.923%
2026-06-12	70.0900	75.9500	69.5200	69.5200	-1.558%	11	260	-11.205%
2026-06-11	75.0000	77.2500	70.6200	70.6200	-10.642%	8	260	-12.589%
2026-06-10	72.8000	79.0300	69.9500	79.0300	+12.659%	15	257	-21.890%
2026-06-09	64.1000	77.1200	63.6000	70.1500	+13.420%	10	257	-12.003%
2026-06-08	66.2500	66.2500	61.8500	61.8500	-13.978%	13	258	-0.194%
2026-06-05	59.9200	71.9000	59.9200	71.9000	+26.585%	16	248	-14.145%
2026-06-04	56.3700	56.9000	55.0000	56.8000	+2.992%	11	250	+8.680%
2026-06-03	57.7500	57.7500	53.2900	55.1500	-2.216%	11	247	+11.931%
2026-06-02	56.8600	57.1000	56.4000	56.4000	-4.971%	5	250	+9.450%
2026-06-01	56.0500	59.3500	55.3500	59.3500	+18.700%	13	247	+4.010%
2026-05-29	49.7200	50.0000	48.8000	50.0000	+4.932%	30	246	+23.460%
2026-05-28	48.3500	48.3500	47.6500	47.6500	-4.890%	21	238	+29.549%
2026-05-27	49.2000	50.1700	48.8600	50.1000	-3.282%	16	220	+23.214%
2026-05-26	52.8000	52.8000	51.8000	51.8000	-3.807%	6	215	+19.170%
2026-05-22	56.6200	56.8000	53.8500	53.8500	-7.075%	6	217	+14.633%
2026-05-21	59.9500	59.9500	57.9500	57.9500	+0.364%	4	214	+6.523%
2026-05-15	56.4900	57.7400	56.4900	57.7400	+15.204%	2	214	+6.910%
2026-05-14	50.5100	50.5100	50.1200	50.1200	-2.357%	9	213	+23.164%
2026-05-13	52.5300	52.5300	49.6500	51.3300	-12.630%	5	207	+20.261%
2026-05-12	54.5500	58.7500	54.5000	58.7500	+15.946%	4	207	+5.072%
2026-05-11	59.3500	59.3500	50.5400	50.6700	-12.713%	108	207	+21.828%
2026-05-08	58.3800	58.3800	56.2500	58.0500	-11.992%	58	119	+6.339%
2026-05-07	65.9600	65.9600	65.9600	65.9600	-11.582%	2	63	-6.413%
2026-05-05	73.7700	74.6000	73.7700	74.6000	+2.613%	2	62	-17.252%
2026-05-04	73.1700	73.1700	72.7000	72.7000	-3.709%	2	63	-15.089%
2026-05-01	75.5000	75.5000	75.5000	75.5000	+0.319%	1	60	-18.238%
2026-04-20	75.2600	75.2600	75.2600	75.2600	-0.882%	1	60	-17.978%
2026-04-17	75.9300	75.9300	75.9300	75.9300	-2.890%	1	59	-18.701%
2026-04-15	78.1900	78.1900	78.1900	78.1900	-15.598%	2	59	-21.051%
2026-04-14	93.7000	93.7000	92.6400	92.6400	-13.412%	4	61	-33.366%
2026-04-09	111.2500	111.9600	106.9900	106.9900	-3.229%	4	63	-42.303%
2026-04-07	112.2500	112.2500	110.5600	110.5600	+8.723%	12	59	-44.166%
2026-04-06	101.6900	101.6900	101.6900	101.6900	+10.149%	10	58	-39.296%
2026-04-02	92.3400	92.3400	92.3200	92.3200	+11.323%	30	18	-33.135%
2026-04-01	82.9300	82.9300	82.9300	82.9300	-6.610%	1	18	-25.564%
2026-03-31	95.2100	95.2100	88.8000	88.8000	-7.846%	4	17	-30.484%
2026-03-30	96.3600	96.3600	96.3600	96.3600	+13.672%	6	14	-35.938%
2026-03-23	83.1200	84.7700	83.1200	84.7700	0.000%	8	8	-27.179%