Dark

TSLA20280616P100
TSLA Jun 16 2028 100.00 Put (TSLA280616P00100000)
option OPRA

EOD

Jul 30, 2026

3.90+7.438%(+0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0000	4.0000	3.9000	3.9000	+7.438%	4	669	0.000%
2026-07-24	3.6300	3.6300	3.6300	3.6300	+0.833%	1	668	+7.438%
2026-07-23	3.6000	3.6000	3.5000	3.6000	+16.129%	3	669	+8.333%
2026-07-15	3.0000	3.1000	2.8800	3.1000	-1.587%	5	668	+25.806%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-1.563%	2	668	+23.810%
2026-07-13	3.3000	3.3000	3.2000	3.2000	+3.226%	3	668	+21.875%
2026-07-10	3.1500	3.1500	3.1000	3.1000	-8.012%	8	667	+25.806%
2026-07-08	3.3700	3.3700	3.3700	3.3700	+6.646%	1	672	+15.727%
2026-07-06	3.4500	3.4500	3.1600	3.1600	-10.986%	34	671	+23.418%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+6.607%	1	681	+9.859%
2026-07-01	3.3300	3.3300	3.3300	3.3300	-4.857%	1	681	+17.117%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-4.110%	1	680	+11.429%
2026-06-26	3.5900	3.6500	3.5900	3.6500	-6.410%	2	680	+6.849%
2026-06-25	3.9000	3.9000	3.9000	3.9000	+5.978%	6	679	0.000%
2026-06-18	3.6800	3.6800	3.6800	3.6800	-11.325%	24	658	+5.978%
2026-06-11	4.3500	4.3500	4.1500	4.1500	-5.682%	7	658	-6.024%
2026-06-10	4.4500	4.4500	4.4000	4.4000	+10.000%	2	653	-11.364%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+11.111%	1	653	-2.500%
2026-06-01	3.6500	3.6500	3.6000	3.6000	-2.703%	21	652	+8.333%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+2.778%	1	651	+5.405%
2026-05-13	3.6000	3.6000	3.6000	3.6000	0.000%	2	652	+8.333%
2026-05-08	3.5500	3.6000	3.5500	3.6000	-3.485%	2	652	+8.333%
2026-05-06	3.8000	3.8000	3.7000	3.7300	+0.811%	37	652	+4.558%
2026-05-05	3.8000	3.8000	3.7000	3.7000	-7.500%	7	658	+5.405%
2026-05-04	3.9800	4.0000	3.9800	4.0000	+0.503%	88	664	-2.500%
2026-05-01	4.0000	4.0000	3.9500	3.9800	-2.927%	13	665	-2.010%
2026-04-30	4.1000	4.1000	4.1000	4.1000	-5.747%	22	665	-4.878%
2026-04-28	4.4000	4.4000	4.3500	4.3500	+2.353%	5	667	-10.345%
2026-04-27	4.3500	4.3500	4.2500	4.2500	-2.299%	11	670	-8.235%
2026-04-24	4.4500	4.4500	4.3500	4.3500	-3.333%	7	663	-10.345%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+1.580%	1	663	-13.333%
2026-04-22	4.5000	4.5000	4.4300	4.4300	-2.637%	2	663	-11.964%
2026-04-20	4.4500	4.5500	4.4500	4.5500	+2.247%	12	664	-14.286%
2026-04-15	4.5000	4.5000	4.4500	4.4500	-8.436%	22	665	-12.360%
2026-04-13	4.8600	4.8600	4.8600	4.8600	-15.478%	3	664	-19.753%
2026-04-07	5.8000	6.0100	5.7500	5.7500	+1.411%	154	661	-32.174%
2026-04-06	5.6700	5.6700	5.6700	5.6700	+3.091%	5	666	-31.217%
2026-04-02	5.5000	5.5000	5.4000	5.5000	+10.000%	3	666	-29.091%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-2.913%	1	666	-22.000%
2026-03-26	5.1500	5.1500	5.1500	5.1500	+1.980%	1	666	-24.272%
2026-03-25	5.0500	5.0500	5.0500	5.0500	-1.942%	2	666	-22.772%
2026-03-24	5.1000	5.1500	5.1000	5.1500	+0.980%	10	666	-24.272%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-5.556%	1	667	-23.529%
2026-03-20	5.1500	5.4000	5.1500	5.4000	+8.000%	12	667	-27.778%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+0.402%	3	663	-22.000%
2026-03-17	4.9800	4.9800	4.9800	4.9800	-3.301%	1	660	-21.687%
2026-03-12	5.1500	5.1500	5.1500	5.1500	+6.186%	1	659	-24.272%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+0.414%	1	658	-19.588%
2026-03-10	4.8500	4.8500	4.8300	4.8300	-8.868%	5	657	-19.255%
2026-03-09	5.5000	5.5000	5.3000	5.3000	+6.000%	2	654	-26.415%
2026-03-06	4.9100	5.0000	4.9100	5.0000	+4.167%	2	653	-22.000%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+1.053%	1	654	-18.750%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-8.654%	1	653	-17.895%
2026-03-03	5.3000	5.3000	5.2000	5.2000	+4.628%	3	652	-25.000%
2026-03-02	4.9500	5.0000	4.9000	4.9700	-0.600%	8	653	-21.529%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+4.822%	3	650	-22.000%
2026-02-24	4.8000	4.8000	4.7700	4.7700	-1.037%	3	648	-18.239%
2026-02-20	4.8200	4.8200	4.8200	4.8200	-4.554%	1	645	-19.087%
2026-02-18	5.0000	5.0500	5.0000	5.0500	-5.431%	2	644	-22.772%
2026-02-17	5.2000	5.3700	5.1500	5.3400	+3.689%	30	643	-26.966%
2026-02-13	5.2400	5.2400	5.1500	5.1500	+0.980%	2	614	-24.272%
2026-02-11	5.0800	5.1000	5.0800	5.1000	+0.990%	24	614	-23.529%
2026-02-10	5.0500	5.0500	5.0500	5.0500	-0.980%	5	610	-22.772%
2026-02-09	5.0500	5.1500	5.0500	5.1000	-9.735%	256	610	-23.529%
2026-02-05	5.5800	5.6500	5.5800	5.6500	+4.630%	2	355	-30.973%
2026-02-04	5.4000	5.4000	5.4000	5.4000	+3.846%	2	355	-27.778%
2026-01-30	5.2500	5.2500	5.2000	5.2000	-3.704%	18	355	-25.000%
2026-01-29	5.4000	5.4000	5.4000	5.4000	+2.857%	10	345	-27.778%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-2.235%	2	335	-25.714%
2026-01-26	5.4000	5.4000	5.3700	5.3700	+3.668%	12	335	-27.374%
2026-01-22	5.2000	5.2200	5.1800	5.1800	-0.385%	10	334	-24.710%
2026-01-21	5.3500	5.4000	5.2000	5.2000	-4.587%	25	333	-25.000%
2026-01-20	5.4000	5.4500	5.4000	5.4500	+3.612%	21	312	-28.440%
2026-01-16	5.4500	5.4500	5.2600	5.2600	-6.071%	9	303	-25.856%
2026-01-15	5.6000	5.6000	5.6000	5.6000	-1.754%	10	303	-30.357%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-2.564%	1	293	-31.579%
2026-01-13	5.8500	5.8500	5.8500	5.8500	+2.993%	1	293	-33.333%
2026-01-12	5.8000	5.8000	5.6800	5.6800	-4.538%	5	293	-31.338%
2026-01-09	6.1000	6.1000	5.9500	5.9500	-5.556%	3	293	-34.454%
2026-01-08	6.3000	6.3000	6.3000	6.3000	-0.316%	1	292	-38.095%
2026-01-07	6.5000	6.5000	6.2500	6.3200	-3.511%	14	291	-38.291%
2026-01-06	6.5800	6.6500	6.5500	6.5500	+2.344%	30	286	-40.458%
2026-01-05	6.6500	6.6500	6.4000	6.4000	-3.759%	65	267	-39.063%
2026-01-02	6.4500	6.6500	6.4500	6.6500	+0.758%	9	267	-41.353%
2025-12-31	6.6000	6.6000	6.4000	6.6000	+1.695%	3	258	-40.909%
2025-12-30	6.5300	6.5700	6.4900	6.4900	+0.154%	5	258	-39.908%
2025-12-29	6.3500	6.5600	6.3500	6.4800	+3.680%	22	258	-39.815%
2025-12-26	6.2500	6.3000	6.2500	6.2500	-0.794%	30	252	-37.600%
2025-12-24	6.3000	6.3000	6.3000	6.3000	+3.279%	2	252	-38.095%
2025-12-23	6.3500	6.4500	6.1000	6.1000	-3.937%	61	252	-36.066%
2025-12-22	6.4000	6.4500	6.2600	6.3500	-1.855%	52	225	-38.583%
2025-12-18	6.6500	6.6500	6.4700	6.4700	-4.853%	53	214	-39.722%
2025-12-17	6.6000	6.8000	6.5000	6.8000	+1.796%	57	211	-42.647%
2025-12-16	6.7000	6.7000	6.6800	6.6800	+2.769%	10	195	-41.617%
2025-12-15	6.5700	6.6500	6.5000	6.5000	-2.985%	21	185	-40.000%
2025-12-12	6.5300	6.7000	6.5300	6.7000	-0.741%	21	166	-41.791%
2025-12-11	6.7500	6.7500	6.7500	6.7500	+3.369%	128	147	-42.222%
2025-12-10	6.3500	6.5300	6.3500	6.5300	-0.305%	2	19	-40.276%
2025-12-09	6.5500	6.5500	6.5500	6.5500	-5.072%	2	17	-40.458%
2025-12-08	6.9000	6.9000	6.9000	6.9000	+1.471%	1	15	-43.478%
2025-12-04	6.8300	7.0000	6.7900	6.8000	-4.225%	19	15	-42.647%
2025-12-03	7.1000	7.1000	7.1000	7.1000	-1.662%	4	5	-45.070%
2025-12-02	7.2200	7.2200	7.2200	7.2200	0.000%	1	1	-45.983%