Dark

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

EOD

Jul 31, 2026

55.52-1.977%(-1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	55.5200	55.5200	55.5200	55.5200	-1.977%	1	921	0.000%
2026-07-29	56.6400	56.6400	56.6400	56.6400	+0.604%	1	920	-1.977%
2026-07-28	56.3000	56.3000	56.3000	56.3000	+0.410%	1	920	-1.385%
2026-07-27	56.1700	56.6000	55.9400	56.0700	+0.448%	15	919	-0.981%
2026-07-24	52.9400	56.1100	52.9400	55.8200	+5.321%	321	923	-0.537%
2026-07-23	51.4000	53.3500	51.4000	53.0000	+30.703%	27	616	+4.755%
2026-07-22	40.2900	40.5500	40.2000	40.5500	-1.098%	10	607	+36.917%
2026-07-21	41.0000	41.0000	41.0000	41.0000	+4.220%	10	599	+35.415%
2026-07-16	40.2500	40.2500	39.3400	39.3400	+4.433%	10	589	+41.129%
2026-07-10	37.7700	37.7700	37.6700	37.6700	-6.757%	2	587	+47.385%
2026-07-08	40.4000	40.4000	40.4000	40.4000	+3.325%	1	589	+37.426%
2026-07-07	38.8700	39.1500	38.8700	39.1000	+4.406%	101	588	+41.995%
2026-07-06	37.4500	37.4500	37.4500	37.4500	-5.190%	1	688	+48.251%
2026-07-02	39.5000	39.5000	39.5000	39.5000	+5.898%	1	687	+40.557%
2026-06-30	38.0000	38.0000	37.3000	37.3000	-15.915%	10	687	+48.847%
2026-06-23	43.5500	44.3600	43.5500	44.3600	+8.725%	15	692	+25.158%
2026-06-15	40.4500	40.8000	40.4500	40.8000	-6.998%	5	693	+36.078%
2026-06-12	43.3500	43.8700	43.3500	43.8700	+1.387%	3	693	+26.556%
2026-06-11	43.2700	43.2700	43.2700	43.2700	-3.199%	1	693	+28.311%
2026-06-09	44.7000	44.7000	44.7000	44.7000	+5.053%	1	693	+24.206%
2026-06-05	39.6000	42.5500	39.6000	42.5500	+11.097%	5	693	+30.482%
2026-06-04	38.3000	38.3000	38.3000	38.3000	-2.046%	12	690	+44.961%
2026-06-02	39.1000	39.1000	39.1000	39.1000	+8.611%	1	690	+41.995%
2026-05-29	36.0000	36.0000	36.0000	36.0000	+0.643%	1	691	+54.222%
2026-05-28	36.0000	36.0000	35.7700	35.7700	-0.611%	6	692	+55.214%
2026-05-27	35.0000	35.9900	35.0000	35.9900	-7.409%	7	688	+54.265%
2026-05-20	39.4200	39.4200	38.8700	38.8700	-5.149%	2	688	+42.835%
2026-05-19	41.0000	41.3400	40.6000	40.9800	+5.564%	15	689	+35.481%
2026-05-18	39.4200	39.4300	38.8200	38.8200	+3.108%	3	689	+43.019%
2026-05-15	36.8900	37.6500	36.8900	37.6500	-3.930%	6	689	+47.463%
2026-05-12	39.1900	39.1900	39.1900	39.1900	+7.399%	2	690	+41.669%
2026-05-11	37.8700	37.8700	36.3500	36.4900	-2.172%	12	690	+52.151%
2026-05-08	37.3000	37.4500	36.7200	37.3000	-6.890%	28	693	+48.847%
2026-05-06	40.0000	40.0600	39.8000	40.0600	-3.470%	3	691	+38.592%
2026-05-04	41.5000	41.5000	41.5000	41.5000	+0.314%	1	692	+33.783%
2026-05-01	41.1000	41.3700	41.1000	41.3700	-2.268%	5	697	+34.204%
2026-04-30	44.5800	44.5800	42.3000	42.3300	-3.576%	7	697	+31.160%
2026-04-29	44.7500	44.7500	43.9000	43.9000	-2.553%	2	695	+26.469%
2026-04-28	45.0500	45.0500	45.0500	45.0500	+1.923%	2	694	+23.241%
2026-04-27	44.2000	44.2000	44.2000	44.2000	-4.121%	6	692	+25.611%
2026-04-23	46.1000	46.1000	46.1000	46.1000	+4.773%	5	686	+20.434%
2026-04-17	44.0000	44.0000	44.0000	44.0000	-0.340%	20	691	+26.182%
2026-04-15	47.7500	47.7500	44.1500	44.1500	-7.539%	241	691	+25.753%
2026-04-14	49.1500	49.1800	47.7500	47.7500	-4.385%	120	675	+16.272%
2026-04-13	50.0000	50.7000	49.9000	49.9400	-4.786%	81	666	+11.173%
2026-04-10	52.4500	52.4500	52.4500	52.4500	-5.239%	1	666	+5.853%
2026-04-08	51.5000	55.3500	51.5000	55.3500	-2.329%	22	666	+0.307%
2026-04-07	55.9700	56.6700	55.6500	56.6700	+4.519%	102	644	-2.029%
2026-04-06	52.4000	54.2500	52.4000	54.2200	+3.671%	4	590	+2.398%
2026-04-02	52.3000	52.3000	52.3000	52.3000	+3.646%	1	587	+6.157%
2026-03-31	50.4600	50.4600	50.4600	50.4600	-5.717%	2	587	+10.028%
2026-03-30	51.3600	53.8300	51.3600	53.5200	+2.254%	5	587	+3.737%
2026-03-27	51.7000	52.3400	51.7000	52.3400	+17.777%	5	584	+6.076%
2026-03-25	44.4400	44.4400	44.4400	44.4400	-5.205%	1	583	+24.932%
2026-03-24	46.9100	46.9100	46.7000	46.8800	-7.880%	4	582	+18.430%
2026-03-20	48.9000	50.8900	48.9000	50.8900	+8.600%	5	580	+9.098%
2026-03-19	46.0900	47.2800	46.0900	46.8600	+6.259%	5	581	+18.481%
2026-03-18	43.9800	44.1000	43.9800	44.1000	-4.649%	3	579	+25.896%
2026-03-12	46.2500	46.2500	46.2500	46.2500	-7.035%	1	577	+20.043%
2026-03-09	49.7500	49.7500	49.7500	49.7500	+11.547%	2	577	+11.598%
2026-03-04	44.3200	44.6000	44.3200	44.6000	-9.257%	3	577	+24.484%
2026-03-03	48.5000	49.1500	48.5000	49.1500	+7.667%	5	576	+12.960%
2026-02-27	45.6500	45.6500	45.6500	45.6500	+3.141%	1	572	+21.621%
2026-02-25	44.2600	44.2600	44.2600	44.2600	-6.328%	1	571	+25.441%
2026-02-23	47.2500	47.2500	47.2500	47.2500	+4.190%	2	571	+17.503%
2026-02-19	45.3500	45.3500	45.3500	45.3500	-5.225%	1	571	+22.426%
2026-02-17	48.7900	48.7900	47.2500	47.8500	+3.729%	3	571	+16.029%
2026-02-13	46.1300	46.1300	46.1300	46.1300	-1.221%	1	568	+20.356%
2026-02-12	46.6000	46.7000	46.6000	46.7000	+2.750%	2	568	+18.887%
2026-02-11	44.5900	45.4500	44.5900	45.4500	+0.888%	3	569	+22.156%
2026-02-10	45.1000	45.1000	44.9000	45.0500	-3.801%	235	569	+23.241%
2026-02-06	48.7500	48.7500	46.8300	46.8300	-7.906%	356	483	+18.556%
2026-02-05	49.7500	51.7300	49.7500	50.8500	+2.211%	102	323	+9.184%
2026-02-04	48.1400	49.7500	48.1400	49.7500	+8.082%	4	222	+11.598%
2026-02-03	46.0300	46.0300	46.0300	46.0300	+1.836%	11	223	+20.617%
2026-01-30	46.2500	46.2500	45.2000	45.2000	-3.625%	4	223	+22.832%
2026-01-29	46.9000	46.9000	46.9000	46.9000	+2.090%	1	223	+18.380%
2026-01-28	45.9600	45.9600	45.9400	45.9400	+0.306%	5	224	+20.853%
2026-01-27	45.8000	45.8000	45.8000	45.8000	+3.386%	1	219	+21.223%
2026-01-23	44.3000	44.3000	44.3000	44.3000	-1.336%	1	219	+25.327%
2026-01-21	44.9000	44.9000	44.9000	44.9000	-3.565%	1	219	+23.653%
2026-01-20	46.5600	46.5600	46.5600	46.5600	+2.532%	1	220	+19.244%
2026-01-16	45.4100	45.4100	45.4100	45.4100	-2.700%	1	220	+22.264%
2026-01-15	46.4600	46.6700	46.2500	46.6700	-1.747%	10	220	+18.963%
2026-01-14	47.7500	48.0000	47.5000	47.5000	+1.713%	7	220	+16.884%
2026-01-12	46.6200	46.7000	46.6200	46.7000	-1.206%	3	218	+18.887%
2026-01-09	47.1100	47.2700	47.1100	47.2700	-3.903%	14	215	+17.453%
2026-01-08	49.6000	49.6000	49.1900	49.1900	-0.626%	52	229	+12.868%
2026-01-07	49.5000	49.5000	49.5000	49.5000	-3.603%	2	279	+12.162%
2026-01-06	50.8500	51.3500	50.8500	51.3500	+5.876%	13	278	+8.121%
2026-01-05	48.8000	48.8000	48.4500	48.5000	-4.433%	66	320	+14.474%
2026-01-02	49.9000	50.7500	49.9000	50.7500	+2.941%	127	320	+9.399%
2025-12-31	49.3000	49.3000	49.3000	49.3000	+0.715%	1	208	+12.617%
2025-12-30	48.3500	48.9500	48.3500	48.9500	+1.619%	113	208	+13.422%
2025-12-29	47.6500	48.1700	47.6500	48.1700	+5.520%	9	97	+15.258%
2025-12-24	45.6500	45.6500	45.6500	45.6500	+0.330%	1	89	+21.621%
2025-12-23	45.5000	45.5000	45.5000	45.5000	-1.087%	2	89	+22.022%
2025-12-22	46.0000	46.0000	46.0000	46.0000	-2.128%	1	88	+20.696%
2025-12-19	47.9000	47.9000	46.7600	47.0000	-1.032%	6	88	+18.128%
2025-12-18	47.4900	47.4900	47.4900	47.4900	-1.880%	2	84	+16.909%
2025-12-17	47.5300	48.4000	47.5300	48.4000	-0.165%	3	82	+14.711%
2025-12-16	48.4800	48.4800	48.4800	48.4800	+1.105%	1	82	+14.521%
2025-12-15	47.9500	47.9500	47.9500	47.9500	-4.577%	1	82	+15.787%
2025-12-12	49.1500	50.2500	49.1500	50.2500	-0.985%	31	81	+10.488%
2025-12-11	50.7500	50.7500	50.7500	50.7500	+1.338%	1	112	+9.399%
2025-12-09	50.0800	50.0800	50.0800	50.0800	-3.283%	1	111	+10.863%
2025-12-08	51.7800	51.7800	51.7800	51.7800	+4.395%	1	110	+7.223%
2025-12-05	49.6300	50.1400	49.6000	49.6000	-2.707%	95	110	+11.935%
2025-12-04	50.9800	50.9800	50.9800	50.9800	-1.221%	2	32	+8.905%
2025-12-03	51.8500	51.8500	51.2500	51.6100	-4.249%	8	30	+7.576%
2025-12-02	53.8400	54.9300	53.8400	53.9000	-4.382%	52	23	+3.006%
2025-11-26	56.3700	56.3700	56.3700	56.3700	0.000%	1	0	-1.508%