Dark

TSLA20280616P250
TSLA Jun 16 2028 250.00 Put (TSLA280616P00250000)
option OPRA

EOD

Sep 21, 2026

24.12-7.444%(-1.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.1200	24.1200	24.1200	24.1200	-7.444%	2	1,713	0.000%
2026-09-18	25.8000	26.0600	25.8000	26.0600	+1.797%	7	1,711	-7.444%
2026-09-17	25.3200	25.6000	25.3200	25.6000	-4.833%	10	1,708	-5.781%
2026-09-16	27.0300	27.2000	26.3200	26.9000	-0.921%	16	1,717	-10.335%
2026-09-15	26.5200	27.2000	26.5200	27.1500	+2.841%	8	1,717	-11.160%
2026-09-14	27.1100	27.3500	26.4000	26.4000	+0.725%	7	1,713	-8.636%
2026-09-11	26.2200	26.3400	26.2100	26.2100	+0.421%	6	1,715	-7.974%
2026-09-09	25.7000	26.1000	25.7000	26.1000	-0.571%	7	1,714	-7.586%
2026-09-08	27.4000	27.7500	26.2500	26.2500	-6.584%	16	1,719	-8.114%
2026-09-04	27.4000	28.1000	27.0500	28.1000	+10.499%	25	1,709	-14.164%
2026-09-03	26.7700	26.7700	25.2500	25.4300	-13.119%	14	1,712	-5.151%
2026-09-02	29.0600	29.2700	29.0600	29.2700	+0.966%	4	1,710	-17.595%
2026-09-01	28.8000	28.9900	28.8000	28.9900	+5.418%	5	1,711	-16.799%
2026-08-31	28.5000	28.5000	27.5000	27.5000	-9.241%	7	1,712	-12.291%
2026-08-28	30.4500	30.4500	30.3000	30.3000	+0.066%	402	1,377	-20.396%
2026-08-27	30.2000	30.2800	30.2000	30.2800	-1.879%	2	1,377	-20.343%
2026-08-25	30.8600	30.8600	30.8600	30.8600	-1.563%	1	1,376	-21.841%
2026-08-24	30.0300	31.3500	30.0300	31.3500	+4.744%	4	1,377	-23.062%
2026-08-21	31.5000	31.5000	29.9300	29.9300	-8.666%	13	1,380	-19.412%
2026-08-20	32.4500	32.7700	32.2500	32.7700	+3.375%	9	1,388	-26.396%
2026-08-19	31.7000	31.7000	31.7000	31.7000	-4.461%	3	1,385	-23.912%
2026-08-18	33.8600	33.8600	33.1800	33.1800	+1.313%	7	1,388	-27.306%
2026-08-17	32.7900	33.0500	32.6300	32.7500	-0.213%	8	1,390	-26.351%
2026-08-14	32.7000	33.2000	32.0500	32.8200	-1.264%	19	1,393	-26.508%
2026-08-13	34.5600	34.5600	33.2400	33.2400	-5.434%	52	1,380	-27.437%
2026-08-12	35.7500	35.8300	35.1500	35.1500	-1.541%	4	1,415	-31.380%
2026-08-11	35.2500	35.7000	34.8500	35.7000	-1.245%	8	1,418	-32.437%
2026-08-10	36.7000	36.7000	35.7500	36.1500	-3.703%	8	1,418	-33.278%
2026-08-07	37.8000	38.3900	36.8500	37.5400	-4.454%	25	1,416	-35.749%
2026-08-06	39.3500	39.3500	38.6500	39.2900	+1.263%	31	1,406	-38.610%
2026-08-05	38.4700	38.8000	38.4700	38.8000	+1.279%	6	1,381	-37.835%
2026-08-04	38.8800	38.9500	38.3100	38.3100	-3.501%	8	1,381	-37.040%
2026-08-03	40.1500	40.2500	39.3000	39.7000	-5.835%	8	1,382	-39.244%
2026-07-31	41.8800	42.1700	41.8800	42.1600	+1.860%	7	1,375	-42.789%
2026-07-30	42.4700	42.5900	41.3900	41.3900	-7.508%	11	1,375	-41.725%
2026-07-29	42.4700	44.7500	42.4700	44.7500	+5.518%	51	1,366	-46.101%
2026-07-28	42.9700	43.9100	42.2500	42.4100	+0.142%	33	1,330	-43.127%
2026-07-27	41.0000	42.5600	41.0000	42.3500	+0.355%	7	1,311	-43.046%
2026-07-24	40.4500	42.6800	40.4400	42.2000	+7.161%	25	1,309	-42.844%
2026-07-23	36.4000	40.3000	36.4000	39.3800	+35.141%	481	1,302	-38.751%
2026-07-16	29.1400	29.1400	29.1400	29.1400	+3.260%	1	933	-17.227%
2026-07-15	28.2200	28.2200	28.2200	28.2200	-3.057%	1	933	-14.529%
2026-07-14	29.1100	29.1100	29.1100	29.1100	-3.991%	1	934	-17.142%
2026-07-09	30.3200	30.3200	30.3200	30.3200	+6.051%	2	933	-20.449%
2026-07-06	28.7500	28.7500	28.5900	28.5900	-6.843%	11	931	-15.635%
2026-07-02	28.7000	30.6900	28.7000	30.6900	+13.920%	4	919	-21.408%
2026-07-01	27.1000	27.1000	26.9400	26.9400	-9.140%	2	919	-10.468%
2026-06-29	29.6500	29.6500	29.6500	29.6500	-11.887%	1	919	-18.651%
2026-06-25	33.6900	33.6900	33.6500	33.6500	+0.448%	11	920	-28.321%
2026-06-23	32.3500	33.5000	32.3500	33.5000	+11.667%	6	915	-28.000%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-10.314%	1	913	-19.600%
2026-06-12	33.4500	33.4500	33.4500	33.4500	-3.935%	1	912	-27.892%
2026-06-10	34.7400	34.8800	34.7400	34.8200	+13.236%	4	912	-30.729%
2026-06-08	30.7500	30.7500	30.7500	30.7500	-7.435%	2	912	-21.561%
2026-06-05	29.8900	33.3300	29.8900	33.2200	+14.158%	3	910	-27.393%
2026-06-03	29.1000	29.1000	29.1000	29.1000	+3.301%	1	908	-17.113%
2026-06-01	28.1700	28.1700	28.1700	28.1700	+3.795%	1	909	-14.377%
2026-05-29	27.1400	27.1400	27.1400	27.1400	-4.099%	1	910	-11.127%
2026-05-22	27.7500	28.3000	27.7500	28.3000	-2.582%	2	909	-14.770%
2026-05-21	28.5500	29.3000	28.5500	29.0500	-1.659%	3	907	-16.971%
2026-05-18	28.8900	29.7500	28.8900	29.5400	+4.826%	3	907	-18.348%
2026-05-15	28.1800	28.1800	28.1800	28.1800	+1.367%	404	908	-14.407%
2026-05-13	28.9000	28.9000	27.8000	27.8000	0.000%	3	1,309	-13.237%
2026-05-11	27.7000	27.8000	27.6200	27.8000	-0.430%	14	1,309	-13.237%
2026-05-08	27.8500	28.0200	27.8500	27.9200	-3.890%	21	1,307	-13.610%
2026-05-07	28.7500	29.0500	28.7500	29.0500	-7.895%	4	1,315	-16.971%
2026-05-04	31.5000	31.5400	31.5000	31.5400	+2.005%	3	1,319	-23.526%
2026-05-01	32.0000	32.0000	30.9200	30.9200	-5.153%	12	1,320	-21.992%
2026-04-30	32.6000	32.6000	32.6000	32.6000	-4.118%	2	1,320	-26.012%
2026-04-29	33.7500	34.0000	33.7500	34.0000	-5.081%	3	1,320	-29.059%
2026-04-23	34.1500	35.8200	34.1500	35.8200	+6.228%	5	1,317	-32.663%
2026-04-22	33.6000	33.7200	33.5800	33.7200	-0.443%	3	1,316	-28.470%
2026-04-21	33.8700	33.8700	33.8700	33.8700	+1.559%	2	1,314	-28.787%
2026-04-17	33.3000	33.3500	32.6000	33.3500	-3.052%	5	1,312	-27.676%
2026-04-16	34.4700	34.8000	34.4000	34.4000	+1.715%	85	1,311	-29.884%
2026-04-15	35.3000	35.3000	33.8200	33.8200	-6.832%	13	1,319	-28.681%
2026-04-14	37.1500	37.3100	36.3000	36.3000	-9.409%	16	1,324	-33.554%
2026-04-10	40.0700	40.0700	40.0700	40.0700	-5.540%	4	1,338	-39.805%
2026-04-09	42.4200	42.4200	42.4200	42.4200	+2.662%	1	1,338	-43.140%
2026-04-08	41.3200	41.3200	41.3200	41.3200	-4.793%	1	1,337	-41.626%
2026-04-07	42.3500	43.4000	42.3500	43.4000	+4.202%	6	1,336	-44.424%
2026-04-06	41.5400	41.6500	41.5400	41.6500	+15.694%	102	1,336	-42.089%
2026-04-01	36.0000	36.0000	36.0000	36.0000	-2.965%	1	1,287	-33.000%
2026-03-31	37.8500	37.8500	37.1000	37.1000	-10.386%	2	1,286	-34.987%
2026-03-30	39.5900	41.4000	39.5900	41.4000	+3.113%	2	1,288	-41.739%
2026-03-27	39.6000	40.3500	39.4700	40.1500	+11.219%	23	1,289	-39.925%
2026-03-25	34.3000	36.1000	34.3000	36.1000	-0.276%	751	1,288	-33.186%
2026-03-23	36.0500	36.2000	36.0500	36.2000	-5.998%	10	1,422	-33.370%
2026-03-20	37.3800	39.7000	37.2500	38.5100	+6.676%	643	1,412	-37.367%
2026-03-19	35.9200	36.1700	35.9200	36.1000	+5.463%	3	806	-33.186%
2026-03-17	33.9200	34.4500	33.9200	34.2300	-2.756%	45	805	-29.535%
2026-03-12	35.2000	35.2000	35.2000	35.2000	+2.326%	1	780	-31.477%
2026-03-11	34.4000	34.4000	34.4000	34.4000	-2.770%	1	780	-29.884%
2026-03-06	35.5400	35.5400	35.3800	35.3800	+5.016%	2	779	-31.826%
2026-03-04	34.6700	34.6700	33.6900	33.6900	-8.823%	2	779	-28.406%
2026-03-03	35.8800	37.7500	35.8800	36.9500	+6.453%	5	779	-34.723%
2026-03-02	36.5000	36.5000	34.7100	34.7100	-2.637%	3	778	-30.510%
2026-02-27	35.6600	35.6600	35.0000	35.6500	+0.763%	6	778	-32.342%
2026-02-26	35.3800	35.3800	35.3800	35.3800	+4.212%	1	777	-31.826%
2026-02-25	33.9500	33.9500	33.9500	33.9500	-4.447%	1	777	-28.954%
2026-02-24	35.5300	35.5300	35.5300	35.5300	-2.658%	2	777	-32.114%
2026-02-23	34.9900	36.5000	34.9900	36.5000	+4.316%	4	778	-33.918%
2026-02-19	35.0000	35.0000	34.9900	34.9900	-1.851%	4	778	-31.066%
2026-02-18	35.6500	35.6500	35.6500	35.6500	-1.438%	1	776	-32.342%
2026-02-17	36.1500	36.1700	36.1500	36.1700	+7.012%	2	775	-33.315%
2026-02-11	33.8000	33.8000	33.8000	33.8000	-2.029%	1	775	-28.639%
2026-02-10	34.7000	34.7500	34.5000	34.5000	-0.634%	68	775	-30.087%
2026-02-09	34.7200	34.7200	34.7200	34.7200	-11.766%	1	744	-30.530%
2026-02-05	40.1300	40.1300	38.8000	39.3500	+3.963%	5	744	-38.704%
2026-02-04	35.6500	37.8500	35.6500	37.8500	+4.414%	82	745	-36.275%
2026-02-03	35.7000	36.2500	34.9500	36.2500	+2.372%	7	671	-33.462%
2026-02-02	35.0000	35.4100	35.0000	35.4100	+1.085%	2	667	-31.884%
2026-01-30	35.2000	35.2000	35.0300	35.0300	-3.366%	15	666	-31.145%
2026-01-29	36.5000	36.5000	36.2500	36.2500	+3.276%	2	681	-33.462%
2026-01-28	35.5100	35.5100	35.1000	35.1000	-1.404%	2	680	-31.282%
2026-01-26	35.5700	35.7000	35.5700	35.6000	+2.152%	12	681	-32.247%
2026-01-23	34.5700	34.8500	34.5700	34.8500	+1.456%	3	676	-30.789%
2026-01-22	34.7500	34.7500	34.3500	34.3500	-1.997%	19	675	-29.782%
2026-01-21	36.9500	36.9500	34.5700	35.0500	-4.988%	92	668	-31.184%
2026-01-20	36.5600	36.8900	36.2800	36.8900	+6.618%	13	668	-34.616%
2026-01-16	35.8600	35.8600	34.6000	34.6000	-4.683%	33	662	-30.289%
2026-01-15	36.3000	36.3000	36.3000	36.3000	-2.941%	5	662	-33.554%
2026-01-14	36.6300	37.5900	36.6300	37.4000	+3.745%	21	666	-35.508%
2026-01-13	36.0500	36.0500	36.0500	36.0500	-0.497%	1	670	-33.093%
2026-01-12	37.2500	37.2500	36.2000	36.2300	-2.319%	5	670	-33.425%
2026-01-09	37.6500	37.8000	37.0900	37.0900	-3.712%	4	670	-34.969%
2026-01-08	38.9900	39.0000	38.5200	38.5200	-2.283%	37	672	-37.383%
2026-01-07	39.6400	39.7500	38.7000	39.4200	-1.916%	511	686	-38.813%
2026-01-06	39.9400	40.5000	39.5500	40.1900	+5.154%	35	187	-39.985%
2026-01-05	38.1500	38.2200	38.0300	38.2200	-4.450%	3	165	-36.892%
2026-01-02	39.3000	40.0000	39.3000	40.0000	+3.896%	42	165	-39.700%
2025-12-31	38.5000	38.5000	38.5000	38.5000	-0.465%	1	149	-37.351%
2025-12-30	38.2000	38.6800	38.2000	38.6800	+2.058%	2	149	-37.642%
2025-12-29	37.8000	37.9000	37.5500	37.9000	+3.978%	28	149	-36.359%
2025-12-26	35.2700	36.8900	35.2000	36.4500	+1.391%	51	172	-33.827%
2025-12-24	35.9500	36.5000	35.9000	35.9500	+0.335%	10	131	-32.907%
2025-12-23	36.3000	36.5500	35.7800	35.8300	-2.237%	35	131	-32.682%
2025-12-22	36.2000	36.6600	36.0000	36.6500	-1.266%	52	108	-34.188%
2025-12-19	37.1200	37.1200	37.1200	37.1200	-0.349%	26	95	-35.022%
2025-12-18	38.0000	38.0000	37.2000	37.2500	-4.512%	60	69	-35.248%
2025-12-17	38.3000	39.0100	38.3000	39.0100	+2.929%	22	59	-38.170%
2025-12-16	38.2400	38.4600	37.9000	37.9000	-0.394%	4	48	-36.359%
2025-12-15	38.3000	38.3000	38.0500	38.0500	-4.923%	2	44	-36.610%
2025-12-11	40.0200	40.0200	40.0200	40.0200	+2.773%	1	44	-39.730%
2025-12-10	39.7300	39.7300	38.9400	38.9400	-1.418%	2	44	-38.059%
2025-12-09	39.3000	39.5000	39.0500	39.5000	-2.901%	4	43	-38.937%
2025-12-08	40.2000	41.2000	40.2000	40.6800	+1.955%	19	40	-40.708%
2025-12-05	39.9000	39.9000	39.9000	39.9000	+0.327%	1	36	-39.549%
2025-12-04	40.1400	40.1400	39.7500	39.7700	-1.389%	3	36	-39.351%
2025-12-03	41.1500	41.1500	40.3300	40.3300	-5.039%	3	35	-40.193%
2025-12-02	42.1000	43.2200	41.8200	42.4700	-0.375%	11	34	-43.207%
2025-12-01	43.1500	43.1500	42.6300	42.6300	-3.246%	3	26	-43.420%
2025-11-28	44.0600	44.0600	44.0600	44.0600	-1.211%	25	25	-45.256%
2025-11-26	45.1400	45.1400	44.5700	44.6000	0.000%	27	0	-45.919%