Dark

TSLA20280616P290
TSLA Jun 16 2028 290.00 Put (TSLA280616P00290000)
option OPRA

EOD

Sep 21, 2026

37.25-5.096%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.2500	37.2500	37.2500	37.2500	-5.096%	1	1,059	0.000%
2026-09-17	39.9500	39.9500	39.2500	39.2500	-5.422%	40	1,058	-5.096%
2026-09-16	40.1500	41.5000	40.1500	41.5000	+1.691%	23	1,058	-10.241%
2026-09-15	40.8100	40.8100	40.8100	40.8100	-0.220%	20	1,042	-8.723%
2026-09-10	40.9000	40.9000	40.9000	40.9000	+0.863%	1	1,022	-8.924%
2026-09-09	40.5500	40.5500	40.5500	40.5500	-6.243%	20	1,002	-8.138%
2026-09-04	43.0300	43.2500	42.8000	43.2500	+9.355%	43	962	-13.873%
2026-09-03	41.6500	41.6500	39.5500	39.5500	-11.183%	2	964	-5.815%
2026-09-02	44.5300	44.5300	44.5300	44.5300	+5.797%	2	964	-16.349%
2026-08-31	43.8000	43.8000	42.0900	42.0900	-7.352%	11	966	-11.499%
2026-08-27	45.7800	45.7800	45.4300	45.4300	-4.055%	2	966	-18.006%
2026-08-26	47.3500	47.3500	47.3500	47.3500	+3.520%	1	966	-21.331%
2026-08-24	45.9000	45.9000	45.7400	45.7400	+2.625%	2	966	-18.561%
2026-08-21	44.5700	44.5700	44.5700	44.5700	-6.267%	5	966	-16.424%
2026-08-19	47.5500	47.5500	47.5500	47.5500	-3.745%	1	966	-21.661%
2026-08-17	49.4000	49.4000	49.4000	49.4000	-0.504%	1	966	-24.595%
2026-08-14	49.6500	49.6500	49.6500	49.6500	-4.885%	4	965	-24.975%
2026-08-11	52.3000	52.3000	52.2000	52.2000	-2.793%	72	961	-28.640%
2026-08-10	53.7000	53.7000	53.7000	53.7000	-5.971%	2	891	-30.633%
2026-08-04	57.1100	57.1100	57.1100	57.1100	-0.540%	3	889	-34.775%
2026-08-03	57.0800	57.4200	57.0800	57.4200	-5.481%	6	892	-35.127%
2026-07-31	60.7500	60.7500	60.7500	60.7500	-5.712%	1	887	-38.683%
2026-07-29	62.3400	64.4300	62.3400	64.4300	+3.353%	9	888	-42.185%
2026-07-28	62.2100	62.3400	62.2100	62.3400	+1.531%	3	883	-40.247%
2026-07-27	61.5500	61.5500	60.6500	61.4000	+0.327%	52	880	-39.332%
2026-07-24	60.3200	61.2000	60.1400	61.2000	+5.974%	10	829	-39.134%
2026-07-23	54.5500	57.8900	54.5500	57.7500	+26.923%	5	824	-35.498%
2026-07-20	45.5000	45.5000	45.5000	45.5000	+1.336%	5	826	-18.132%
2026-07-17	44.9000	44.9000	44.9000	44.9000	+3.576%	10	826	-17.038%
2026-07-13	43.3500	43.3500	43.3500	43.3500	+8.105%	2	826	-14.072%
2026-07-06	40.6500	40.6500	40.1000	40.1000	-3.373%	2	826	-7.107%
2026-06-30	41.5000	41.5000	41.5000	41.5000	-1.308%	1	825	-10.241%
2026-06-29	42.2300	42.2300	42.0500	42.0500	-7.481%	3	826	-11.415%
2026-06-26	45.4500	45.4500	45.4500	45.4500	-4.717%	1	825	-18.042%
2026-06-24	47.7000	47.7000	47.7000	47.7000	+6.473%	1	825	-21.908%
2026-06-17	44.8000	44.8000	44.8000	44.8000	+1.106%	40	824	-16.853%
2026-06-16	44.3100	44.3100	44.3100	44.3100	-11.131%	40	824	-15.933%
2026-06-12	47.8500	49.8600	47.8500	49.8600	+6.085%	2	784	-25.291%
2026-06-11	47.0000	47.0000	47.0000	47.0000	-6.337%	1	784	-20.745%
2026-06-10	50.1800	50.1800	50.1800	50.1800	+20.336%	2	783	-25.767%
2026-06-04	41.7000	41.7000	41.7000	41.7000	+3.474%	1	785	-10.671%
2026-06-03	40.3000	40.3000	40.3000	40.3000	-1.225%	1	784	-7.568%
2026-06-01	40.8000	40.8000	40.8000	40.8000	+4.188%	1	785	-8.701%
2026-05-27	39.1600	39.1600	39.1600	39.1600	-0.785%	200	785	-4.877%
2026-05-26	39.6400	39.6400	39.4700	39.4700	-9.264%	2	785	-5.625%
2026-05-19	44.8000	44.8000	43.5000	43.5000	+5.968%	202	786	-14.368%
2026-05-15	41.0500	41.0500	41.0500	41.0500	+4.241%	1	786	-9.257%
2026-05-14	39.3800	39.3800	39.3800	39.3800	-1.353%	2	860	-5.409%
2026-05-13	39.8000	39.9200	39.5900	39.9200	-3.877%	482	860	-6.688%
2026-05-12	41.5300	41.5300	41.5300	41.5300	+5.059%	1	860	-10.306%
2026-05-11	39.5300	39.5300	39.5300	39.5300	-1.544%	1	860	-5.768%
2026-05-08	40.1500	40.1500	40.1500	40.1500	-5.195%	1	598	-7.223%
2026-05-07	41.3200	42.3500	41.3200	42.3500	-2.464%	45	599	-12.043%
2026-05-06	44.1700	44.1700	43.4000	43.4200	-4.843%	7	581	-14.210%
2026-05-04	45.6300	45.6300	45.6300	45.6300	+1.130%	1	581	-18.365%
2026-05-01	44.0000	45.1200	44.0000	45.1200	-3.134%	27	553	-17.442%
2026-04-30	46.5800	46.5800	46.5800	46.5800	-5.325%	1	553	-20.030%
2026-04-21	49.1000	49.2000	49.1000	49.2000	+4.904%	2	552	-24.289%
2026-04-17	46.9000	46.9000	46.9000	46.9000	-3.676%	2	552	-20.576%
2026-04-15	48.6900	48.6900	48.6900	48.6900	-16.741%	1	554	-23.496%
2026-03-30	58.3900	58.4800	58.3900	58.4800	+3.413%	285	554	-36.303%
2026-03-27	56.7400	56.7500	56.5500	56.5500	+11.035%	386	681	-34.129%
2026-03-24	50.8700	50.9300	50.8700	50.9300	+4.794%	2	398	-26.860%
2026-03-16	48.6000	48.6000	48.6000	48.6000	+2.316%	20	398	-23.354%
2026-03-11	47.3000	47.5000	47.3000	47.5000	-2.564%	16	378	-21.579%
2026-03-10	48.7500	48.7500	48.7500	48.7500	-1.615%	1	393	-23.590%
2026-03-06	49.5500	49.5500	49.5500	49.5500	+0.711%	1	393	-24.823%
2026-03-05	49.1300	49.2000	49.1300	49.2000	-4.466%	30	392	-24.289%
2026-03-03	51.7000	51.7000	51.5000	51.5000	+3.393%	2	407	-27.670%
2026-02-27	50.2500	50.2500	49.8100	49.8100	+1.653%	2	407	-25.216%
2026-02-26	49.1500	49.9900	49.0000	49.0000	+2.876%	4	407	-23.980%
2026-02-25	47.7000	47.7000	47.6300	47.6300	-3.289%	2	406	-21.793%
2026-02-24	49.2500	49.2500	49.2500	49.2500	-4.127%	2	406	-24.365%
2026-02-23	48.7800	51.3700	48.7800	51.3700	+6.821%	5	408	-27.487%
2026-02-20	49.6000	49.6000	48.0900	48.0900	-4.735%	5	403	-22.541%
2026-02-19	50.9000	50.9000	50.4800	50.4800	+2.083%	2	404	-26.208%
2026-02-18	50.1000	50.1000	49.4500	49.4500	-3.096%	2	405	-24.671%
2026-02-17	51.2200	51.7900	50.7800	51.0300	+3.195%	4	405	-27.004%
2026-02-13	49.4500	49.4500	49.4500	49.4500	-2.195%	1	406	-24.671%
2026-02-12	50.5600	50.5600	50.5600	50.5600	+3.479%	1	406	-26.325%
2026-02-11	47.0400	48.9000	47.0400	48.8600	+1.055%	4	405	-23.762%
2026-02-10	48.9000	49.0000	48.3500	48.3500	-0.309%	6	402	-22.958%
2026-02-09	48.5000	48.5000	48.5000	48.5000	-3.960%	1	401	-23.196%
2026-02-06	50.5000	50.9500	50.2000	50.5000	-10.619%	149	402	-26.238%
2026-02-05	54.9500	56.5000	54.2500	56.5000	+8.591%	12	321	-34.071%
2026-02-04	50.3000	53.2500	50.3000	52.0300	+2.745%	28	312	-28.407%
2026-02-03	50.6400	50.6400	50.6400	50.6400	+0.277%	1	289	-26.442%
2026-02-02	51.4100	51.4100	50.5000	50.5000	+1.753%	4	288	-26.238%
2026-01-30	49.9800	49.9800	49.6300	49.6300	-3.161%	2	288	-24.945%
2026-01-29	50.3100	51.8900	50.3100	51.2500	+3.514%	8	287	-27.317%
2026-01-28	49.5100	49.5100	49.5100	49.5100	-0.841%	1	287	-24.763%
2026-01-26	49.8000	49.9300	49.8000	49.9300	+3.439%	2	288	-25.396%
2026-01-22	48.6000	48.6000	48.2700	48.2700	+0.021%	28	286	-22.830%
2026-01-21	50.7000	50.7000	48.2600	48.2600	-7.121%	4	259	-22.814%
2026-01-20	50.7500	51.9600	50.4500	51.9600	+3.609%	4	258	-28.310%
2026-01-15	50.1500	50.1500	50.1500	50.1500	-2.998%	2	255	-25.723%
2026-01-14	51.6600	51.7000	51.6600	51.7000	+3.029%	2	256	-27.950%
2026-01-13	50.5000	50.5000	49.6900	50.1800	-2.088%	7	255	-25.767%
2026-01-09	51.7000	51.7000	51.2500	51.2500	-3.593%	146	259	-27.317%
2026-01-08	53.4000	53.4000	53.1600	53.1600	-3.222%	116	375	-29.929%
2026-01-06	54.0000	55.1000	54.0000	54.9300	+5.129%	5	279	-32.186%
2026-01-05	52.9000	52.9000	52.2500	52.2500	-1.322%	8	275	-28.708%
2026-01-02	52.9500	52.9500	52.9500	52.9500	-0.563%	1	275	-29.651%
2025-12-31	52.9200	53.2500	52.7900	53.2500	+1.101%	6	272	-30.047%
2025-12-30	52.6000	52.6700	52.5500	52.6700	+2.871%	201	272	-29.277%
2025-12-29	51.2000	51.2000	51.2000	51.2000	+4.383%	1	71	-27.246%
2025-12-24	49.0500	49.0500	49.0500	49.0500	+0.266%	1	70	-24.057%
2025-12-23	49.2000	49.2000	48.9200	48.9200	-1.371%	2	70	-23.855%
2025-12-22	49.1600	49.6000	49.0000	49.6000	-2.650%	5	69	-24.899%
2025-12-19	51.0800	51.2300	50.9500	50.9500	+0.020%	5	68	-26.889%
2025-12-18	51.0100	51.0100	50.9400	50.9400	-4.553%	4	68	-26.875%
2025-12-17	50.8400	53.4200	50.8400	53.3700	-1.349%	7	65	-30.204%
2025-12-10	54.1000	54.1000	54.1000	54.1000	+0.971%	1	58	-31.146%
2025-12-09	54.4100	54.4100	53.5800	53.5800	-3.320%	21	57	-30.478%
2025-12-08	55.4200	55.4200	55.4200	55.4200	+2.916%	20	76	-32.786%
2025-12-05	53.8500	53.8500	53.8500	53.8500	-2.002%	45	56	-30.826%
2025-12-04	54.9500	54.9500	54.9500	54.9500	-0.453%	1	17	-32.211%
2025-12-03	56.1000	56.1000	55.2000	55.2000	-4.860%	2	18	-32.518%
2025-11-28	58.3900	58.4400	58.0200	58.0200	0.000%	50	17	-35.798%