Dark

TSLA20280616P270
TSLA Jun 16 2028 270.00 Put (TSLA280616P00270000)
option OPRA

EOD

Sep 23, 2026

29.05-1.459%(-0.43)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.8500	29.0500	28.8000	29.0500	-1.459%	16	708	0.000%
2026-09-22	30.0000	30.0000	29.3500	29.4800	-2.319%	17	708	-1.459%
2026-09-21	30.6500	30.6500	30.1800	30.1800	-4.524%	3	703	-3.744%
2026-09-17	30.8500	31.6500	30.8500	31.6100	-6.755%	3	704	-8.099%
2026-09-16	33.8000	33.9500	33.8000	33.9000	-0.294%	47	704	-14.307%
2026-09-14	33.4200	34.0000	31.6500	34.0000	+2.906%	29	685	-14.559%
2026-09-11	33.0400	33.0400	33.0400	33.0400	-1.226%	1	683	-12.076%
2026-09-10	33.4500	33.4500	33.4500	33.4500	+2.388%	3	687	-13.154%
2026-09-09	32.6700	32.6700	32.6700	32.6700	-0.880%	2	685	-11.081%
2026-09-08	34.4800	34.4800	32.9600	32.9600	-5.855%	11	686	-11.863%
2026-09-04	34.8000	35.2500	34.8000	35.0100	+10.094%	12	684	-17.024%
2026-09-03	31.8000	31.8000	31.8000	31.8000	-11.322%	1	683	-8.648%
2026-09-01	35.3500	35.8600	35.3500	35.8600	+2.399%	2	683	-18.991%
2026-08-31	35.0200	35.0200	35.0200	35.0200	-8.301%	2	683	-17.047%
2026-08-25	38.7500	38.7500	38.1900	38.1900	-0.157%	4	683	-23.933%
2026-08-24	37.5800	38.2500	37.5800	38.2500	+3.799%	7	683	-24.052%
2026-08-21	37.6400	37.6400	36.6700	36.8500	-7.713%	13	686	-21.167%
2026-08-19	39.9300	39.9300	39.9300	39.9300	-2.610%	1	682	-27.248%
2026-08-17	41.0000	41.0000	41.0000	41.0000	0.000%	2	683	-29.146%
2026-08-14	40.2700	41.2400	40.2700	41.0000	-4.362%	3	683	-29.146%
2026-08-13	42.8700	42.8700	42.8700	42.8700	-6.131%	1	682	-32.237%
2026-08-07	46.9500	46.9500	45.3200	45.6700	-3.487%	3	681	-36.392%
2026-08-04	47.3200	47.3200	47.3200	47.3200	-1.417%	1	682	-38.609%
2026-08-03	48.6900	48.6900	48.0000	48.0000	-4.743%	2	681	-39.479%
2026-07-31	49.3400	50.3900	49.3400	50.3900	-1.196%	2	683	-42.350%
2026-07-27	51.0000	51.0000	51.0000	51.0000	-0.488%	1	683	-43.039%
2026-07-24	48.7500	51.2500	48.7500	51.2500	+6.549%	19	682	-43.317%
2026-07-23	45.3200	48.4500	45.1500	48.1000	+31.962%	16	674	-39.605%
2026-07-21	36.4500	36.4500	36.4500	36.4500	+1.958%	1	669	-20.302%
2026-07-07	35.7500	35.7500	35.7500	35.7500	-0.418%	1	670	-18.741%
2026-07-02	35.9000	35.9000	35.9000	35.9000	-9.957%	4	669	-19.081%
2026-06-24	39.8800	39.8800	39.8700	39.8700	+10.997%	11	669	-27.138%
2026-06-22	35.9200	35.9200	35.9200	35.9200	-10.691%	2	658	-19.126%
2026-06-12	40.2200	40.2200	40.2200	40.2200	+0.550%	1	659	-27.772%
2026-06-09	36.7500	40.3500	36.7500	40.0000	+10.926%	111	659	-27.375%
2026-06-05	36.1100	36.2000	36.0600	36.0600	+1.864%	3	563	-19.440%
2026-06-04	35.4000	35.4000	35.4000	35.4000	+6.691%	5	562	-17.938%
2026-05-29	33.1800	33.1800	33.1800	33.1800	+1.159%	1	562	-12.447%
2026-05-28	32.8000	32.8000	32.8000	32.8000	-1.502%	2	563	-11.433%
2026-05-26	33.3000	33.3000	33.3000	33.3000	-1.246%	1	565	-12.763%
2026-05-15	33.7200	33.7200	33.7200	33.7200	+1.719%	1	566	-13.849%
2026-05-13	34.2000	34.2000	33.1000	33.1500	-4.741%	4	567	-12.368%
2026-05-12	34.3900	34.8000	34.3900	34.8000	+5.775%	4	567	-16.523%
2026-05-11	33.5000	33.5000	32.9000	32.9000	-7.324%	3	567	-11.702%
2026-05-06	35.5000	35.5000	35.5000	35.5000	-6.579%	2	566	-18.169%
2026-05-05	37.5500	38.0000	37.5500	38.0000	-0.184%	10	564	-23.553%
2026-05-01	38.4900	38.4900	37.8000	38.0700	-9.572%	4	552	-23.693%
2026-04-23	42.1000	42.1000	42.1000	42.1000	+3.262%	2	552	-30.998%
2026-04-21	40.7700	40.7700	40.7700	40.7700	+0.049%	1	551	-28.747%
2026-04-20	40.6800	40.7500	40.6800	40.7500	+1.875%	2	551	-28.712%
2026-04-17	40.0000	40.0000	40.0000	40.0000	-1.865%	1	551	-27.375%
2026-04-15	40.7600	40.7600	40.7600	40.7600	-8.301%	1	550	-28.729%
2026-04-14	44.3500	44.4500	44.3500	44.4500	-13.217%	3	551	-34.646%
2026-04-07	51.8700	51.8700	51.2200	51.2200	+3.873%	177	552	-43.284%
2026-04-06	46.2500	49.3100	45.9000	49.3100	+3.375%	101	506	-41.087%
2026-04-02	47.0000	48.0500	46.0000	47.7000	+10.545%	71	337	-39.099%
2026-04-01	43.1500	43.1500	43.1500	43.1500	-12.599%	1	337	-32.677%
2026-03-30	48.8000	49.3700	48.8000	49.3700	+5.627%	7	336	-41.159%
2026-03-27	46.7300	46.7400	46.7300	46.7400	+8.622%	3	338	-37.848%
2026-03-24	43.1200	43.1200	42.8800	43.0300	-4.969%	24	335	-32.489%
2026-03-20	45.2800	45.2800	45.2800	45.2800	+8.455%	1	335	-35.844%
2026-03-17	41.7500	41.7500	41.7500	41.7500	+0.361%	1	334	-30.419%
2026-03-16	41.6000	41.6000	41.6000	41.6000	-1.655%	20	335	-30.168%
2026-03-06	42.3000	42.3000	42.3000	42.3000	+4.548%	1	343	-31.324%
2026-03-04	40.4600	40.4600	40.4600	40.4600	-4.009%	2	342	-28.201%
2026-02-26	42.1500	42.1500	42.1500	42.1500	+3.690%	2	344	-31.079%
2026-02-25	40.6500	40.6500	40.6500	40.6500	-4.353%	20	342	-28.536%
2026-02-18	42.5000	42.5000	42.5000	42.5000	+3.988%	1	342	-31.647%
2026-02-11	40.8500	40.8700	40.8500	40.8700	-1.637%	2	342	-28.921%
2026-02-10	41.4500	41.5500	41.3500	41.5500	-0.812%	5	341	-30.084%
2026-02-09	43.2000	43.2000	41.8900	41.8900	-3.032%	103	344	-30.652%
2026-02-06	43.1000	43.2000	43.1000	43.2000	-2.373%	203	246	-32.755%
2026-02-04	45.8000	45.8000	44.2500	44.2500	+2.241%	3	71	-34.350%
2026-01-29	43.2000	43.2800	43.1000	43.2800	+6.078%	4	69	-32.879%
2026-01-22	41.2500	41.2500	40.8000	40.8000	-1.923%	4	72	-28.799%
2026-01-16	41.9000	42.2500	41.5400	41.6000	-5.174%	51	88	-30.168%
2026-01-14	44.0000	44.3000	43.8700	43.8700	+3.151%	11	88	-33.782%
2026-01-12	42.5300	42.5300	42.5300	42.5300	-3.010%	1	89	-31.695%
2026-01-09	43.8500	43.8500	43.8500	43.8500	-6.523%	1	88	-33.751%
2026-01-07	46.9100	46.9100	46.9100	46.9100	+0.969%	1	87	-38.073%
2026-01-02	45.5300	46.4600	45.5300	46.4600	+2.448%	4	86	-37.473%
2025-12-31	45.3500	45.3500	45.3500	45.3500	+1.341%	5	83	-35.943%
2025-12-30	44.7500	44.7500	44.7500	44.7500	+0.224%	2	83	-35.084%
2025-12-29	43.9600	44.6500	43.9600	44.6500	+3.596%	4	84	-34.938%
2025-12-26	43.1000	43.1000	43.1000	43.1000	+2.133%	1	82	-32.599%
2025-12-22	42.7000	42.7000	42.2000	42.2000	-3.211%	52	81	-31.161%
2025-12-19	44.4000	44.4000	43.6000	43.6000	-4.616%	7	72	-33.372%
2025-12-17	44.1700	45.7100	44.1700	45.7100	+1.353%	27	75	-36.447%
2025-12-16	45.1000	45.1000	45.1000	45.1000	+0.200%	1	57	-35.588%
2025-12-15	44.3000	45.0100	44.3000	45.0100	-1.510%	3	56	-35.459%
2025-12-12	45.1000	45.7000	45.1000	45.7000	-3.178%	22	54	-36.433%
2025-12-11	47.1500	47.2000	47.1500	47.2000	+3.736%	21	56	-38.453%
2025-12-10	45.6300	45.6300	45.5000	45.5000	-1.087%	2	37	-36.154%
2025-12-09	47.1500	47.1500	46.0000	46.0000	-4.266%	4	35	-36.848%
2025-12-08	47.2000	48.0500	47.2000	48.0500	+3.467%	6	33	-39.542%
2025-12-05	46.1000	46.4400	46.1000	46.4400	-1.673%	2	34	-37.446%
2025-12-04	47.1600	47.2300	47.1600	47.2300	-1.645%	4	34	-38.492%
2025-12-03	49.0400	49.0400	46.3000	48.0200	-2.794%	7	33	-39.504%
2025-12-02	49.9900	50.7400	49.2700	49.4000	-2.178%	6	28	-41.194%
2025-11-28	51.6100	51.6100	50.2400	50.5000	-3.810%	51	26	-42.475%
2025-11-26	52.4500	53.6000	52.4500	52.5000	0.000%	3	0	-44.667%