Dark

TSLA20280616P280
TSLA Jun 16 2028 280.00 Put (TSLA280616P00280000)
option OPRA

EOD

Sep 22, 2026

32.60-2.889%(-0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	33.0800	33.0800	32.6000	32.6000	-2.889%	2	962	0.000%
2026-09-21	33.9900	33.9900	33.4400	33.5700	-10.718%	17	961	-2.889%
2026-09-16	37.7000	37.7000	37.6000	37.6000	+1.622%	26	965	-13.298%
2026-09-10	37.0000	37.0000	37.0000	37.0000	+1.204%	1	963	-11.892%
2026-09-09	36.0000	36.5600	36.0000	36.5600	+0.716%	21	945	-10.832%
2026-09-08	36.3000	36.3000	36.3000	36.3000	-6.636%	1	945	-10.193%
2026-09-04	38.0700	39.0500	38.0700	38.8800	+10.832%	12	937	-16.152%
2026-09-03	36.0000	36.0000	35.0800	35.0800	-12.409%	5	941	-7.070%
2026-09-02	39.9900	40.0500	39.9900	40.0500	+1.009%	20	921	-18.602%
2026-09-01	39.6000	39.6500	39.6000	39.6500	+2.402%	2	919	-17.781%
2026-08-31	40.1100	40.1100	38.7200	38.7200	-6.338%	3	918	-15.806%
2026-08-28	41.3400	41.3400	41.3400	41.3400	-0.505%	1	917	-21.142%
2026-08-27	41.6500	41.6500	41.5500	41.5500	+0.120%	11	917	-21.540%
2026-08-24	41.5000	41.5000	41.5000	41.5000	+2.469%	1	909	-21.446%
2026-08-21	41.2000	41.2000	40.5000	40.5000	-9.091%	16	908	-19.506%
2026-08-20	44.5500	44.5500	44.5500	44.5500	-0.780%	1	919	-26.824%
2026-08-19	44.9000	44.9000	44.9000	44.9000	-0.883%	1	918	-27.394%
2026-08-18	45.3000	45.3000	45.3000	45.3000	-1.629%	2	917	-28.035%
2026-08-13	46.0500	46.0500	46.0500	46.0500	-4.461%	5	915	-29.207%
2026-08-12	47.8200	48.2000	47.8200	48.2000	-1.853%	2	920	-32.365%
2026-08-10	49.1100	49.1100	49.1100	49.1100	-1.956%	5	920	-33.618%
2026-08-07	50.0900	50.0900	50.0900	50.0900	-3.673%	5	925	-34.917%
2026-08-04	52.0000	52.0000	52.0000	52.0000	-0.763%	2	922	-37.308%
2026-08-03	52.5500	52.5500	52.2000	52.4000	-5.620%	7	924	-37.786%
2026-07-31	55.5200	55.5200	55.5200	55.5200	-1.977%	1	921	-41.282%
2026-07-29	56.6400	56.6400	56.6400	56.6400	+0.604%	1	920	-42.444%
2026-07-28	56.3000	56.3000	56.3000	56.3000	+0.410%	1	920	-42.096%
2026-07-27	56.1700	56.6000	55.9400	56.0700	+0.448%	15	919	-41.858%
2026-07-24	52.9400	56.1100	52.9400	55.8200	+5.321%	321	923	-41.598%
2026-07-23	51.4000	53.3500	51.4000	53.0000	+30.703%	27	616	-38.491%
2026-07-22	40.2900	40.5500	40.2000	40.5500	-1.098%	10	607	-19.605%
2026-07-21	41.0000	41.0000	41.0000	41.0000	+4.220%	10	599	-20.488%
2026-07-16	40.2500	40.2500	39.3400	39.3400	+4.433%	10	589	-17.133%
2026-07-10	37.7700	37.7700	37.6700	37.6700	-6.757%	2	587	-13.459%
2026-07-08	40.4000	40.4000	40.4000	40.4000	+3.325%	1	589	-19.307%
2026-07-07	38.8700	39.1500	38.8700	39.1000	+4.406%	101	588	-16.624%
2026-07-06	37.4500	37.4500	37.4500	37.4500	-5.190%	1	688	-12.951%
2026-07-02	39.5000	39.5000	39.5000	39.5000	+5.898%	1	687	-17.468%
2026-06-30	38.0000	38.0000	37.3000	37.3000	-15.915%	10	687	-12.601%
2026-06-23	43.5500	44.3600	43.5500	44.3600	+8.725%	15	692	-26.510%
2026-06-15	40.4500	40.8000	40.4500	40.8000	-6.998%	5	693	-20.098%
2026-06-12	43.3500	43.8700	43.3500	43.8700	+1.387%	3	693	-25.690%
2026-06-11	43.2700	43.2700	43.2700	43.2700	-3.199%	1	693	-24.659%
2026-06-09	44.7000	44.7000	44.7000	44.7000	+5.053%	1	693	-27.069%
2026-06-05	39.6000	42.5500	39.6000	42.5500	+11.097%	5	693	-23.384%
2026-06-04	38.3000	38.3000	38.3000	38.3000	-2.046%	12	690	-14.883%
2026-06-02	39.1000	39.1000	39.1000	39.1000	+8.611%	1	690	-16.624%
2026-05-29	36.0000	36.0000	36.0000	36.0000	+0.643%	1	691	-9.444%
2026-05-28	36.0000	36.0000	35.7700	35.7700	-0.611%	6	692	-8.862%
2026-05-27	35.0000	35.9900	35.0000	35.9900	-7.409%	7	688	-9.419%
2026-05-20	39.4200	39.4200	38.8700	38.8700	-5.149%	2	688	-16.131%
2026-05-19	41.0000	41.3400	40.6000	40.9800	+5.564%	15	689	-20.449%
2026-05-18	39.4200	39.4300	38.8200	38.8200	+3.108%	3	689	-16.023%
2026-05-15	36.8900	37.6500	36.8900	37.6500	-3.930%	6	689	-13.413%
2026-05-12	39.1900	39.1900	39.1900	39.1900	+7.399%	2	690	-16.816%
2026-05-11	37.8700	37.8700	36.3500	36.4900	-2.172%	12	690	-10.660%
2026-05-08	37.3000	37.4500	36.7200	37.3000	-6.890%	28	693	-12.601%
2026-05-06	40.0000	40.0600	39.8000	40.0600	-3.470%	3	691	-18.622%
2026-05-04	41.5000	41.5000	41.5000	41.5000	+0.314%	1	692	-21.446%
2026-05-01	41.1000	41.3700	41.1000	41.3700	-2.268%	5	697	-21.199%
2026-04-30	44.5800	44.5800	42.3000	42.3300	-3.576%	7	697	-22.986%
2026-04-29	44.7500	44.7500	43.9000	43.9000	-2.553%	2	695	-25.740%
2026-04-28	45.0500	45.0500	45.0500	45.0500	+1.923%	2	694	-27.636%
2026-04-27	44.2000	44.2000	44.2000	44.2000	-4.121%	6	692	-26.244%
2026-04-23	46.1000	46.1000	46.1000	46.1000	+4.773%	5	686	-29.284%
2026-04-17	44.0000	44.0000	44.0000	44.0000	-0.340%	20	691	-25.909%
2026-04-15	47.7500	47.7500	44.1500	44.1500	-7.539%	241	691	-26.161%
2026-04-14	49.1500	49.1800	47.7500	47.7500	-4.385%	120	675	-31.728%
2026-04-13	50.0000	50.7000	49.9000	49.9400	-4.786%	81	666	-34.722%
2026-04-10	52.4500	52.4500	52.4500	52.4500	-5.239%	1	666	-37.846%
2026-04-08	51.5000	55.3500	51.5000	55.3500	-2.329%	22	666	-41.102%
2026-04-07	55.9700	56.6700	55.6500	56.6700	+4.519%	102	644	-42.474%
2026-04-06	52.4000	54.2500	52.4000	54.2200	+3.671%	4	590	-39.875%
2026-04-02	52.3000	52.3000	52.3000	52.3000	+3.646%	1	587	-37.667%
2026-03-31	50.4600	50.4600	50.4600	50.4600	-5.717%	2	587	-35.394%
2026-03-30	51.3600	53.8300	51.3600	53.5200	+2.254%	5	587	-39.088%
2026-03-27	51.7000	52.3400	51.7000	52.3400	+17.777%	5	584	-37.715%
2026-03-25	44.4400	44.4400	44.4400	44.4400	-5.205%	1	583	-26.643%
2026-03-24	46.9100	46.9100	46.7000	46.8800	-7.880%	4	582	-30.461%
2026-03-20	48.9000	50.8900	48.9000	50.8900	+8.600%	5	580	-35.940%
2026-03-19	46.0900	47.2800	46.0900	46.8600	+6.259%	5	581	-30.431%
2026-03-18	43.9800	44.1000	43.9800	44.1000	-4.649%	3	579	-26.077%
2026-03-12	46.2500	46.2500	46.2500	46.2500	-7.035%	1	577	-29.514%
2026-03-09	49.7500	49.7500	49.7500	49.7500	+11.547%	2	577	-34.472%
2026-03-04	44.3200	44.6000	44.3200	44.6000	-9.257%	3	577	-26.906%
2026-03-03	48.5000	49.1500	48.5000	49.1500	+7.667%	5	576	-33.672%
2026-02-27	45.6500	45.6500	45.6500	45.6500	+3.141%	1	572	-28.587%
2026-02-25	44.2600	44.2600	44.2600	44.2600	-6.328%	1	571	-26.344%
2026-02-23	47.2500	47.2500	47.2500	47.2500	+4.190%	2	571	-31.005%
2026-02-19	45.3500	45.3500	45.3500	45.3500	-5.225%	1	571	-28.115%
2026-02-17	48.7900	48.7900	47.2500	47.8500	+3.729%	3	571	-31.870%
2026-02-13	46.1300	46.1300	46.1300	46.1300	-1.221%	1	568	-29.330%
2026-02-12	46.6000	46.7000	46.6000	46.7000	+2.750%	2	568	-30.193%
2026-02-11	44.5900	45.4500	44.5900	45.4500	+0.888%	3	569	-28.273%
2026-02-10	45.1000	45.1000	44.9000	45.0500	-3.801%	235	569	-27.636%
2026-02-06	48.7500	48.7500	46.8300	46.8300	-7.906%	356	483	-30.387%
2026-02-05	49.7500	51.7300	49.7500	50.8500	+2.211%	102	323	-35.890%
2026-02-04	48.1400	49.7500	48.1400	49.7500	+8.082%	4	222	-34.472%
2026-02-03	46.0300	46.0300	46.0300	46.0300	+1.836%	11	223	-29.177%
2026-01-30	46.2500	46.2500	45.2000	45.2000	-3.625%	4	223	-27.876%
2026-01-29	46.9000	46.9000	46.9000	46.9000	+2.090%	1	223	-30.490%
2026-01-28	45.9600	45.9600	45.9400	45.9400	+0.306%	5	224	-29.038%
2026-01-27	45.8000	45.8000	45.8000	45.8000	+3.386%	1	219	-28.821%
2026-01-23	44.3000	44.3000	44.3000	44.3000	-1.336%	1	219	-26.411%
2026-01-21	44.9000	44.9000	44.9000	44.9000	-3.565%	1	219	-27.394%
2026-01-20	46.5600	46.5600	46.5600	46.5600	+2.532%	1	220	-29.983%
2026-01-16	45.4100	45.4100	45.4100	45.4100	-2.700%	1	220	-28.210%
2026-01-15	46.4600	46.6700	46.2500	46.6700	-1.747%	10	220	-30.148%
2026-01-14	47.7500	48.0000	47.5000	47.5000	+1.713%	7	220	-31.368%
2026-01-12	46.6200	46.7000	46.6200	46.7000	-1.206%	3	218	-30.193%
2026-01-09	47.1100	47.2700	47.1100	47.2700	-3.903%	14	215	-31.034%
2026-01-08	49.6000	49.6000	49.1900	49.1900	-0.626%	52	229	-33.726%
2026-01-07	49.5000	49.5000	49.5000	49.5000	-3.603%	2	279	-34.141%
2026-01-06	50.8500	51.3500	50.8500	51.3500	+5.876%	13	278	-36.514%
2026-01-05	48.8000	48.8000	48.4500	48.5000	-4.433%	66	320	-32.784%
2026-01-02	49.9000	50.7500	49.9000	50.7500	+2.941%	127	320	-35.764%
2025-12-31	49.3000	49.3000	49.3000	49.3000	+0.715%	1	208	-33.874%
2025-12-30	48.3500	48.9500	48.3500	48.9500	+1.619%	113	208	-33.401%
2025-12-29	47.6500	48.1700	47.6500	48.1700	+5.520%	9	97	-32.323%
2025-12-24	45.6500	45.6500	45.6500	45.6500	+0.330%	1	89	-28.587%
2025-12-23	45.5000	45.5000	45.5000	45.5000	-1.087%	2	89	-28.352%
2025-12-22	46.0000	46.0000	46.0000	46.0000	-2.128%	1	88	-29.130%
2025-12-19	47.9000	47.9000	46.7600	47.0000	-1.032%	6	88	-30.638%
2025-12-18	47.4900	47.4900	47.4900	47.4900	-1.880%	2	84	-31.354%
2025-12-17	47.5300	48.4000	47.5300	48.4000	-0.165%	3	82	-32.645%
2025-12-16	48.4800	48.4800	48.4800	48.4800	+1.105%	1	82	-32.756%
2025-12-15	47.9500	47.9500	47.9500	47.9500	-4.577%	1	82	-32.013%
2025-12-12	49.1500	50.2500	49.1500	50.2500	-0.985%	31	81	-35.124%
2025-12-11	50.7500	50.7500	50.7500	50.7500	+1.338%	1	112	-35.764%
2025-12-09	50.0800	50.0800	50.0800	50.0800	-3.283%	1	111	-34.904%
2025-12-08	51.7800	51.7800	51.7800	51.7800	+4.395%	1	110	-37.041%
2025-12-05	49.6300	50.1400	49.6000	49.6000	-2.707%	95	110	-34.274%
2025-12-04	50.9800	50.9800	50.9800	50.9800	-1.221%	2	32	-36.053%
2025-12-03	51.8500	51.8500	51.2500	51.6100	-4.249%	8	30	-36.834%
2025-12-02	53.8400	54.9300	53.8400	53.9000	-4.382%	52	23	-39.518%
2025-11-26	56.3700	56.3700	56.3700	56.3700	0.000%	1	0	-42.168%