Dark

TSLA20280616P200
TSLA Jun 16 2028 200.00 Put (TSLA280616P00200000)
option OPRA

EOD

Sep 23, 2026

11.90-2.058%(-0.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.9900	11.9900	11.9000	11.9000	-2.058%	25	1,452	0.000%
2026-09-22	12.4000	12.4000	12.1500	12.1500	-2.174%	7	1,452	-2.058%
2026-09-21	12.5800	12.7000	12.4200	12.4200	-5.551%	11	1,447	-4.187%
2026-09-18	13.1500	13.1500	13.1500	13.1500	-1.424%	1	1,447	-9.506%
2026-09-17	13.2500	13.4100	13.0700	13.3400	-2.557%	8	1,448	-10.795%
2026-09-16	13.7500	13.7500	13.6500	13.6900	-2.839%	7	1,454	-13.075%
2026-09-15	13.7300	14.0900	13.7300	14.0900	+3.223%	3	1,453	-15.543%
2026-09-11	13.6200	13.6500	13.4500	13.6500	+0.812%	54	1,450	-12.821%
2026-09-10	13.5400	13.5400	13.5400	13.5400	-0.441%	2	1,423	-12.112%
2026-09-09	13.3500	13.6000	13.3500	13.6000	+0.147%	23	1,407	-12.500%
2026-09-08	14.1000	14.1000	13.4700	13.5800	-3.892%	11	1,407	-12.371%
2026-09-04	14.0700	14.1300	14.0700	14.1300	+4.667%	8	1,401	-15.782%
2026-09-03	13.7700	13.7700	13.4900	13.5000	-9.940%	29	1,400	-11.852%
2026-09-02	15.0500	15.0500	14.9900	14.9900	-1.382%	3	1,399	-20.614%
2026-08-31	15.6200	15.6200	15.2000	15.2000	-5.824%	3	1,401	-21.711%
2026-08-28	16.1400	16.1400	16.1400	16.1400	+0.561%	1	1,402	-26.270%
2026-08-27	16.1500	16.1500	16.0400	16.0500	-4.179%	14	1,402	-25.857%
2026-08-26	16.7500	16.7500	16.7500	16.7500	+0.904%	1	1,399	-28.955%
2026-08-25	16.3500	16.6000	16.3200	16.6000	+2.406%	11	1,398	-28.313%
2026-08-24	16.4500	16.4500	16.2100	16.2100	+1.313%	8	1,395	-26.589%
2026-08-21	16.4700	16.5000	16.0000	16.0000	-8.099%	13	1,389	-25.625%
2026-08-17	17.4100	17.4100	17.4100	17.4100	-1.080%	3	1,397	-31.648%
2026-08-14	17.0000	17.6500	17.0000	17.6000	-0.283%	712	1,400	-32.386%
2026-08-13	17.6500	17.6500	17.6500	17.6500	-7.398%	200	817	-32.578%
2026-08-11	19.0600	19.0600	19.0600	19.0600	-2.656%	2	700	-37.566%
2026-08-10	20.1000	20.1000	19.5500	19.5800	-3.069%	3	702	-39.224%
2026-08-07	21.0000	21.0000	20.1500	20.2000	-5.607%	9	700	-41.089%
2026-08-06	21.4000	21.4000	21.4000	21.4000	+1.905%	2	705	-44.393%
2026-08-04	21.0000	21.0000	21.0000	21.0000	-4.891%	1	703	-43.333%
2026-08-03	22.0800	22.0800	22.0800	22.0800	-5.236%	1	704	-46.105%
2026-07-31	23.1500	23.4700	23.1500	23.3000	-1.271%	12	705	-48.927%
2026-07-30	23.9000	23.9000	23.6000	23.6000	-5.600%	3	715	-49.576%
2026-07-29	24.2400	25.0000	24.2400	25.0000	+4.167%	2	714	-52.400%
2026-07-28	23.7400	24.0000	23.7400	24.0000	+1.394%	6	713	-50.417%
2026-07-27	23.5300	23.8000	23.5300	23.6700	-0.337%	3	707	-49.725%
2026-07-24	22.3000	24.0000	22.3000	23.7500	+7.955%	34	705	-49.895%
2026-07-23	20.0300	22.3000	20.0300	22.0000	+27.168%	120	694	-45.909%
2026-07-20	17.3000	17.3000	17.3000	17.3000	+6.462%	5	656	-31.214%
2026-07-15	16.2500	16.2500	16.2500	16.2500	-3.846%	1	656	-26.769%
2026-07-13	16.8000	16.9000	16.8000	16.9000	-1.744%	2	655	-29.586%
2026-07-08	17.2000	17.2000	17.2000	17.2000	+6.832%	1	653	-30.814%
2026-07-06	16.1000	16.1000	16.1000	16.1000	-9.804%	1	653	-26.087%
2026-07-02	17.8000	17.8500	17.6900	17.8500	+15.909%	8	652	-33.333%
2026-07-01	15.6300	15.7100	15.1200	15.4000	-7.784%	77	652	-22.727%
2026-06-30	16.7000	16.7000	16.7000	16.7000	-0.949%	1	605	-28.743%
2026-06-29	16.8600	16.8600	16.8600	16.8600	-8.170%	1	606	-29.419%
2026-06-26	19.1500	19.1500	18.0000	18.3600	-4.025%	6	607	-35.185%
2026-06-25	19.3900	19.4600	19.1300	19.1300	+1.217%	4	610	-37.794%
2026-06-24	18.9500	18.9500	18.9000	18.9000	-1.563%	100	610	-37.037%
2026-06-23	18.8400	19.2000	18.8400	19.2000	+0.261%	14	520	-38.021%
2026-06-18	18.8800	19.1500	18.8800	19.1500	-6.813%	4	505	-37.859%
2026-06-10	20.3000	20.5500	20.3000	20.5500	+6.311%	151	505	-42.092%
2026-06-09	18.8500	19.3300	18.8500	19.3300	+1.310%	2	361	-38.438%
2026-06-08	19.0800	19.0800	19.0800	19.0800	-2.802%	1	361	-37.631%
2026-06-05	19.6300	19.6300	19.6300	19.6300	+14.795%	1	360	-39.379%
2026-06-04	16.7500	17.1000	16.7500	17.1000	+3.261%	4	361	-30.409%
2026-06-03	16.5600	16.5600	16.5600	16.5600	-2.012%	1	359	-28.140%
2026-06-01	16.7300	16.9000	16.5000	16.9000	+5.625%	38	359	-29.586%
2026-05-29	16.0000	16.0000	16.0000	16.0000	-2.498%	1	346	-25.625%
2026-05-28	16.3900	16.4100	16.3900	16.4100	+0.490%	25	346	-27.483%
2026-05-26	16.4300	16.4300	16.3300	16.3300	-8.052%	26	337	-27.128%
2026-05-19	18.5000	18.5000	17.7600	17.7600	+5.089%	15	326	-32.995%
2026-05-18	16.9000	16.9000	16.9000	16.9000	+0.595%	5	311	-29.586%
2026-05-13	16.8000	16.8000	16.8000	16.8000	-1.812%	1	311	-29.167%
2026-05-12	17.1100	17.1100	17.1100	17.1100	+3.886%	3	311	-30.450%
2026-05-11	16.5000	16.5000	16.4700	16.4700	-0.121%	50	311	-27.747%
2026-05-08	16.2200	16.5500	16.2200	16.4900	-3.171%	11	272	-27.835%
2026-05-07	16.8800	17.0300	16.8800	17.0300	-6.429%	21	270	-30.123%
2026-05-05	18.3000	18.3000	18.2000	18.2000	-0.274%	2	270	-34.615%
2026-05-04	18.2500	18.2500	18.2500	18.2500	-8.060%	3	271	-34.795%
2026-04-29	19.8500	19.8500	19.8500	19.8500	+1.276%	3	268	-40.050%
2026-04-27	20.3000	20.7500	19.6000	19.6000	-2.000%	6	265	-39.286%
2026-04-24	20.2500	20.2500	20.0000	20.0000	+0.553%	31	264	-40.500%
2026-04-23	20.0000	20.5500	19.8900	19.8900	+0.709%	27	233	-40.171%
2026-04-22	19.7000	19.7500	19.5700	19.7500	+0.560%	8	251	-39.747%
2026-04-17	19.7500	19.7500	19.0500	19.6400	-3.012%	11	245	-39.409%
2026-04-16	20.2500	20.2500	20.2500	20.2500	+0.847%	1	245	-41.235%
2026-04-15	21.2500	21.2500	19.9400	20.0800	-5.948%	5	244	-40.737%
2026-04-14	21.8000	21.8000	21.3000	21.3500	-5.322%	10	243	-44.262%
2026-04-13	22.7900	22.7900	22.5500	22.5500	-10.587%	2	239	-47.228%
2026-04-09	25.2100	25.2200	25.2100	25.2200	-1.020%	3	239	-52.815%
2026-04-08	24.7500	25.4800	24.7500	25.4800	-4.390%	3	239	-53.297%
2026-04-07	25.7700	26.6500	25.7700	26.6500	+6.091%	6	236	-55.347%
2026-04-06	25.1200	25.1200	25.1200	25.1200	+6.894%	10	234	-52.627%
2026-04-02	23.2200	23.5000	23.2200	23.5000	+1.952%	15	234	-49.362%
2026-03-31	23.0500	23.0500	23.0500	23.0500	-6.301%	1	234	-48.373%
2026-03-30	23.4000	24.6000	23.4000	24.6000	+1.443%	9	234	-51.626%
2026-03-27	23.5000	24.2500	23.5000	24.2500	+14.603%	13	236	-50.928%
2026-03-24	21.1600	21.1600	21.1600	21.1600	-8.675%	1	238	-43.762%
2026-03-20	23.1700	23.1700	23.1700	23.1700	+8.779%	1	238	-48.640%
2026-03-19	21.3000	21.3000	21.3000	21.3000	+5.498%	1	237	-44.131%
2026-03-17	20.1900	20.1900	20.1900	20.1900	-3.994%	1	236	-41.060%
2026-03-16	21.0300	21.0300	21.0300	21.0300	-1.499%	2	235	-43.414%
2026-03-12	21.3900	21.3900	21.3500	21.3500	+2.644%	3	235	-44.262%
2026-03-10	20.8000	20.8000	20.8000	20.8000	-2.804%	1	238	-42.788%
2026-03-06	21.4000	21.4000	21.4000	21.4000	+7.054%	1	237	-44.393%
2026-03-04	20.3000	20.5000	19.9900	19.9900	-5.485%	95	237	-40.470%
2026-03-03	21.6300	21.6300	21.1500	21.1500	-0.658%	21	237	-43.735%
2026-02-27	21.3600	21.3600	21.2900	21.2900	+4.414%	20	216	-44.105%
2026-02-25	20.1800	20.4000	20.1800	20.3900	-6.425%	22	227	-41.638%
2026-02-23	21.0000	21.7900	21.0000	21.7900	+4.760%	3	227	-45.388%
2026-02-18	20.8500	20.8500	20.8000	20.8000	-1.655%	2	226	-42.788%
2026-02-13	21.2000	21.2000	21.1500	21.1500	-2.759%	2	226	-43.735%
2026-02-12	21.2000	21.7500	21.2000	21.7500	+5.225%	3	226	-45.287%
2026-02-11	20.6300	20.6700	20.6300	20.6700	-0.625%	2	227	-42.429%
2026-02-10	20.8000	20.8000	20.8000	20.8000	-3.301%	2	227	-42.788%
2026-02-06	21.7300	21.7300	21.5100	21.5100	-10.000%	2	227	-44.677%
2026-02-05	23.5000	23.9000	23.5000	23.9000	+2.619%	2	228	-50.209%
2026-02-04	21.7500	23.2900	21.7500	23.2900	+9.858%	11	230	-48.905%
2026-02-02	21.2000	21.2000	21.2000	21.2000	-0.423%	1	229	-43.868%
2026-01-30	21.7500	21.7500	21.1000	21.2900	-4.572%	16	229	-44.105%
2026-01-29	22.5000	22.6000	22.2500	22.3100	+2.811%	15	229	-46.661%
2026-01-28	21.7000	21.7500	21.7000	21.7000	-0.230%	12	234	-45.161%
2026-01-27	21.6100	21.7500	21.6100	21.7500	+3.227%	3	244	-45.287%
2026-01-22	21.1500	21.2000	20.9600	21.0700	-2.903%	7	247	-43.522%
2026-01-21	21.7000	21.7000	21.7000	21.7000	-3.470%	1	242	-45.161%
2026-01-20	22.3000	22.4800	22.3000	22.4800	+4.558%	5	243	-47.064%
2026-01-16	21.9000	21.9500	21.5000	21.5000	-2.935%	14	236	-44.651%
2026-01-15	22.4000	22.4000	22.1500	22.1500	-3.317%	32	236	-46.275%
2026-01-14	23.2000	23.2000	22.9100	22.9100	+1.822%	12	256	-48.058%
2026-01-12	23.1000	23.1000	22.4100	22.5000	-2.597%	7	266	-47.111%
2026-01-09	24.1600	24.1600	22.9500	23.1000	-3.750%	12	267	-48.485%
2026-01-08	24.7500	24.7500	24.0000	24.0000	-1.194%	9	267	-50.417%
2026-01-07	24.9500	24.9500	24.2900	24.2900	-2.254%	32	268	-51.009%
2026-01-06	24.8500	25.4000	24.7900	24.8500	+2.263%	73	276	-52.113%
2026-01-05	24.3700	24.3700	24.0000	24.3000	-2.994%	32	236	-51.029%
2026-01-02	24.3600	25.0500	24.3600	25.0500	+1.871%	73	236	-52.495%
2025-12-31	24.5000	24.5900	24.5000	24.5900	+0.367%	4	233	-51.606%
2025-12-30	23.9500	24.5000	23.9500	24.5000	+2.083%	13	233	-51.429%
2025-12-29	23.6000	24.0000	23.6000	24.0000	+4.121%	24	221	-50.417%
2025-12-26	23.0500	23.0500	23.0500	23.0500	+1.185%	8	237	-48.373%
2025-12-24	23.0400	23.0400	22.7800	22.7800	+0.352%	23	208	-47.761%
2025-12-23	22.8800	22.9800	22.5000	22.7000	-0.743%	27	208	-47.577%
2025-12-22	23.0000	23.0000	22.7800	22.8700	-3.134%	72	183	-47.967%
2025-12-19	23.5700	24.0000	23.5700	23.6100	-0.631%	7	197	-49.598%
2025-12-18	24.3500	24.3500	23.5500	23.7600	-4.155%	61	195	-49.916%
2025-12-17	23.9000	24.7900	23.6900	24.7900	+3.292%	33	160	-51.997%
2025-12-16	24.5500	24.5500	24.0000	24.0000	+0.418%	5	187	-50.417%
2025-12-15	23.9000	24.1800	23.9000	23.9000	-1.240%	33	186	-50.209%
2025-12-12	24.2900	25.0100	24.2000	24.2000	-3.547%	42	180	-50.826%
2025-12-11	25.2500	25.2500	25.0900	25.0900	+3.464%	18	145	-52.571%
2025-12-10	24.8300	24.8300	24.2500	24.2500	-1.623%	47	129	-50.928%
2025-12-09	25.5600	25.5600	24.6000	24.6500	-3.749%	8	83	-51.724%
2025-12-08	25.1000	25.7000	24.9700	25.6100	+2.810%	20	77	-53.534%
2025-12-05	24.7000	24.9100	24.7000	24.9100	-4.192%	4	57	-52.228%
2025-12-04	25.9000	26.0000	25.0000	26.0000	+1.089%	3	53	-54.231%
2025-12-03	25.9500	25.9500	25.7200	25.7200	-3.490%	3	54	-53.733%
2025-12-02	26.5900	27.2500	26.3200	26.6500	-1.369%	17	53	-55.347%
2025-12-01	27.0000	27.0200	26.8800	27.0200	+1.199%	11	43	-55.959%
2025-11-28	27.0500	27.0900	26.7000	26.7000	-5.886%	3	32	-55.431%
2025-11-26	28.7000	28.7000	28.3000	28.3700	0.000%	61	0	-58.054%