Dark

TSLA20280616P300
TSLA Jun 16 2028 300.00 Put (TSLA280616P00300000)
option OPRA

EOD

Jul 31, 2026

65.61+0.352%(+0.23)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	64.2000	66.7500	64.2000	65.6100	+0.352%	31	2,171	0.000%
2026-07-30	66.5000	67.2000	65.3800	65.3800	-6.265%	18	2,154	+0.352%
2026-07-29	66.9100	70.0300	66.6000	69.7500	+4.573%	9	2,158	-5.935%
2026-07-28	67.6200	69.1200	66.7000	66.7000	-0.448%	6	2,152	-1.634%
2026-07-27	66.5000	67.0400	66.5000	67.0000	+1.056%	8	2,150	-2.075%
2026-07-24	64.7100	66.4700	64.7100	66.3000	+5.071%	25	2,148	-1.041%
2026-07-23	61.3800	63.3200	60.9400	63.1000	+30.750%	264	2,131	+3.978%
2026-07-22	48.2600	48.2600	48.2600	48.2600	+1.344%	1	1,901	+35.951%
2026-07-21	49.0700	49.0700	47.6200	47.6200	-4.779%	6	1,901	+37.778%
2026-07-20	49.4000	50.1000	49.4000	50.0100	+3.928%	29	1,903	+31.194%
2026-07-17	48.5000	48.5000	48.1200	48.1200	+3.774%	6	1,894	+36.347%
2026-07-16	48.0000	48.0000	46.3700	46.3700	-1.340%	2	1,891	+41.492%
2026-07-15	47.0000	47.0000	47.0000	47.0000	-2.490%	1	1,890	+39.596%
2026-07-08	48.6000	48.6000	48.2000	48.2000	+4.919%	2	1,889	+36.120%
2026-07-07	45.9400	45.9400	45.9400	45.9400	+4.102%	1	1,888	+42.817%
2026-07-06	45.8800	45.8800	44.1300	44.1300	-7.967%	2	1,887	+48.674%
2026-07-02	47.9500	47.9500	47.9500	47.9500	+8.607%	1	1,886	+36.830%
2026-07-01	44.1500	44.1500	44.1500	44.1500	-1.429%	1	1,886	+48.607%
2026-06-30	45.9000	45.9000	44.7900	44.7900	-2.141%	2	1,887	+46.484%
2026-06-29	48.7800	48.7800	45.7700	45.7700	-7.870%	6	1,886	+43.347%
2026-06-26	51.4000	51.4000	49.6800	49.6800	-6.246%	2	1,884	+32.065%
2026-06-25	52.9200	52.9900	52.7700	52.9900	+0.588%	9	1,885	+23.816%
2026-06-24	51.6900	52.7300	51.6900	52.6800	+2.690%	6	1,884	+24.544%
2026-06-23	51.0000	51.3000	51.0000	51.3000	+9.149%	101	1,881	+27.895%
2026-06-22	48.9000	48.9000	46.6100	47.0000	-6.468%	15	1,781	+39.596%
2026-06-18	52.0000	52.0000	50.2500	50.2500	-0.593%	5	1,804	+30.567%
2026-06-17	49.4000	50.5500	48.3000	50.5500	+4.876%	4	1,804	+29.792%
2026-06-15	48.2000	48.2000	48.2000	48.2000	-3.600%	10	1,804	+36.120%
2026-06-12	52.0400	52.0400	50.0000	50.0000	-5.411%	4	1,804	+31.220%
2026-06-11	52.8500	53.0000	52.8000	52.8600	-1.381%	400	1,804	+24.120%
2026-06-10	53.7000	53.7000	53.6000	53.6000	+9.656%	2	1,514	+22.407%
2026-06-08	48.8800	48.8800	48.8800	48.8800	-6.216%	2	1,514	+34.227%
2026-06-05	45.7800	52.1200	45.7800	52.1200	+14.298%	24	1,516	+25.883%
2026-06-04	44.5500	45.6000	44.5500	45.6000	+0.773%	19	1,493	+43.882%
2026-06-01	43.8000	45.2500	43.8000	45.2500	+6.221%	21	1,498	+44.994%
2026-05-27	42.6000	42.6000	42.2500	42.6000	-0.815%	9	1,498	+54.014%
2026-05-26	43.5000	43.5000	42.9000	42.9500	-1.082%	7	1,498	+52.759%
2026-05-22	43.4200	43.4200	43.4200	43.4200	-2.646%	1	1,501	+51.105%
2026-05-21	44.6000	44.6000	44.6000	44.6000	-3.296%	1	1,501	+47.108%
2026-05-20	46.1200	46.1200	46.1200	46.1200	-5.064%	1	1,501	+42.259%
2026-05-19	48.8500	48.8500	48.5800	48.5800	+5.609%	2	1,501	+35.056%
2026-05-18	45.0000	46.0000	45.0000	46.0000	+3.604%	9	1,501	+42.630%
2026-05-15	44.6000	44.6000	44.1000	44.4000	+3.763%	10	1,501	+47.770%
2026-05-14	43.4000	43.4000	42.7900	42.7900	-0.903%	12	1,500	+53.330%
2026-05-13	44.5700	44.6600	42.8000	43.1800	-3.916%	11	1,500	+51.945%
2026-05-12	43.2100	46.1900	43.1600	44.9400	+3.908%	24	1,500	+45.995%
2026-05-11	44.9200	44.9200	42.8000	43.2500	-2.282%	48	1,500	+51.699%
2026-05-08	43.5000	44.2600	43.5000	44.2600	-2.404%	45	1,492	+48.238%
2026-05-07	45.2100	45.4700	45.2100	45.3500	-7.543%	5	1,465	+44.675%
2026-05-06	49.6800	49.7300	49.0000	49.0500	-1.029%	22	1,461	+33.761%
2026-05-05	48.1500	49.5600	48.1500	49.5600	+0.568%	3	1,455	+32.385%
2026-05-04	49.2800	49.2800	49.2800	49.2800	+0.367%	5	1,455	+33.137%
2026-05-01	49.0000	49.1000	49.0000	49.1000	-2.502%	2	1,456	+33.625%
2026-04-30	51.1000	51.1000	50.3600	50.3600	-5.516%	11	1,456	+30.282%
2026-04-28	53.3000	53.3000	53.3000	53.3000	-0.187%	10	1,459	+23.096%
2026-04-27	54.6700	55.0000	53.4000	53.4000	+0.470%	6	1,459	+22.865%
2026-04-24	53.9500	53.9500	53.1000	53.1500	-2.028%	11	1,458	+23.443%
2026-04-23	55.0000	55.0000	53.9900	54.2500	+4.327%	6	1,449	+20.940%
2026-04-22	52.0000	52.0000	52.0000	52.0000	-1.347%	1	1,446	+26.173%
2026-04-21	53.0000	53.0000	52.7100	52.7100	+0.457%	9	1,446	+24.474%
2026-04-20	51.3700	52.4700	51.3700	52.4700	+2.181%	11	1,446	+25.043%
2026-04-17	52.0000	52.0000	50.2800	51.3500	-4.341%	47	1,436	+27.770%
2026-04-16	54.0000	54.0000	53.5500	53.6800	+3.033%	11	1,462	+22.224%
2026-04-15	54.4900	54.4900	52.1000	52.1000	-8.113%	159	1,462	+25.931%
2026-04-14	57.3500	57.3500	56.4800	56.7000	-3.898%	5	1,445	+15.714%
2026-04-13	59.8700	59.8700	59.0000	59.0000	-4.081%	88	1,445	+11.203%
2026-04-10	61.5100	61.5100	61.5100	61.5100	-1.584%	1	1,445	+6.666%
2026-04-09	62.5000	62.5000	62.5000	62.5000	-0.951%	1	1,444	+4.976%
2026-04-08	61.0000	63.1000	60.3500	63.1000	-2.563%	24	1,443	+3.978%
2026-04-07	65.3500	66.0200	64.7600	64.7600	+1.824%	24	1,442	+1.313%
2026-04-06	60.7200	63.6000	60.7200	63.6000	+4.262%	163	1,421	+3.160%
2026-04-02	59.7000	61.2100	59.7000	61.0000	+8.929%	130	1,618	+7.557%
2026-04-01	56.0200	56.3800	55.7000	56.0000	-2.012%	295	1,618	+17.161%
2026-03-31	60.2000	60.2000	57.0200	57.1500	-9.286%	12	1,326	+14.803%
2026-03-30	60.2500	63.0000	60.2500	63.0000	+2.689%	10	1,323	+4.143%
2026-03-27	60.0000	61.3500	59.5000	61.3500	+5.867%	17	1,319	+6.944%
2026-03-26	57.0500	57.9500	57.0500	57.9500	+9.237%	5	1,310	+13.218%
2026-03-25	53.0500	53.0500	53.0500	53.0500	-2.212%	1	1,312	+23.676%
2026-03-24	54.7000	54.7400	54.2500	54.2500	-1.899%	3	1,311	+20.940%
2026-03-23	56.3000	56.3000	55.0900	55.3000	-7.293%	112	1,312	+18.644%
2026-03-20	57.8000	59.6500	56.1500	59.6500	+7.808%	464	1,310	+9.992%
2026-03-19	55.6000	55.6000	55.3300	55.3300	+4.951%	2	857	+18.579%
2026-03-18	51.9000	52.7200	51.9000	52.7200	+0.842%	11	855	+24.450%
2026-03-17	52.5300	52.5300	52.2800	52.2800	-5.802%	2	845	+25.497%
2026-03-13	55.0000	55.5000	55.0000	55.5000	+6.731%	3	846	+18.216%
2026-03-11	51.4900	52.0000	51.4900	52.0000	-7.473%	2	843	+26.173%
2026-03-09	58.0000	58.0000	56.2000	56.2000	+4.074%	21	843	+16.744%
2026-03-06	54.5800	54.5800	54.0000	54.0000	+1.695%	21	822	+21.500%
2026-03-05	53.1000	53.1000	53.1000	53.1000	+2.907%	1	801	+23.559%
2026-03-04	52.7400	52.7400	51.6000	51.6000	-3.479%	3	801	+27.151%
2026-03-02	55.3500	55.3500	53.4600	53.4600	-0.447%	3	802	+22.727%
2026-02-27	54.2500	54.2500	53.7000	53.7000	+3.668%	2	800	+22.179%
2026-02-25	50.9000	51.8500	50.9000	51.8000	-6.868%	61	790	+26.660%
2026-02-23	55.6200	55.6200	55.6200	55.6200	+6.246%	1	790	+17.961%
2026-02-20	52.0500	53.3000	52.0500	52.3500	-2.423%	6	789	+25.330%
2026-02-19	53.0500	53.9000	52.7000	53.6500	-0.648%	8	789	+22.293%
2026-02-18	53.2700	54.1500	53.0000	54.0000	-3.571%	7	787	+21.500%
2026-02-17	56.4300	56.4300	56.0000	56.0000	+4.264%	4	785	+17.161%
2026-02-13	53.6800	53.7100	53.6800	53.7100	+2.794%	10	782	+22.156%
2026-02-11	51.9200	52.7700	51.9200	52.2500	-0.476%	6	782	+25.569%
2026-02-10	53.0500	53.0500	52.5000	52.5000	+0.382%	4	787	+24.971%
2026-02-09	52.3000	52.3000	52.3000	52.3000	-4.300%	23	785	+25.449%
2026-02-06	55.0000	55.2000	54.6500	54.6500	-7.639%	338	785	+20.055%
2026-02-05	60.9000	61.2500	57.9000	59.1700	+1.667%	19	688	+10.884%
2026-02-04	57.1500	58.3500	57.1500	58.2000	+8.078%	42	683	+12.732%
2026-02-02	55.0000	55.0000	53.8500	53.8500	+0.560%	29	644	+21.838%
2026-01-30	53.5500	53.5500	53.5500	53.5500	-3.165%	1	643	+22.521%
2026-01-29	53.5300	55.3000	53.5300	55.3000	+2.903%	7	643	+18.644%
2026-01-28	53.0200	53.7400	53.0200	53.7400	-0.297%	7	638	+22.088%
2026-01-27	54.0000	54.0000	53.2500	53.9000	+0.279%	17	639	+21.725%
2026-01-26	53.5000	53.9000	53.2500	53.7500	+2.576%	19	624	+22.065%
2026-01-23	52.0000	52.4000	52.0000	52.4000	+1.158%	2	615	+25.210%
2026-01-22	52.1500	52.1500	51.5700	51.8000	-2.116%	6	615	+26.660%
2026-01-21	54.2500	55.1500	52.9200	52.9200	-5.161%	17	615	+23.980%
2026-01-20	54.5000	55.8500	54.5000	55.8000	+6.286%	27	615	+17.581%
2026-01-16	53.0000	53.7900	52.1200	52.5000	-5.559%	121	657	+24.971%
2026-01-14	55.8800	55.9000	55.5900	55.5900	+2.849%	17	657	+18.025%
2026-01-13	54.1000	54.3000	53.6000	54.0500	0.000%	32	653	+21.388%
2026-01-12	54.5000	54.5000	53.6000	54.0500	-1.727%	246	637	+21.388%
2026-01-09	55.9500	55.9500	54.9500	55.0000	-3.339%	145	543	+19.291%
2026-01-08	57.9000	57.9000	56.9000	56.9000	-1.472%	13	409	+15.308%
2026-01-07	58.2300	58.2300	57.7500	57.7500	-2.119%	2	420	+13.610%
2026-01-06	56.7100	59.5000	56.7100	59.0000	+4.759%	65	420	+11.203%
2026-01-05	56.8500	56.8500	55.9000	56.3200	-4.218%	6	367	+16.495%
2026-01-02	56.8500	58.8000	56.8500	58.8000	+3.067%	64	367	+11.582%
2025-12-31	57.0000	57.0500	56.5200	57.0500	+1.911%	6	308	+15.004%
2025-12-30	56.0700	56.0700	55.9800	55.9800	-0.036%	28	308	+17.203%
2025-12-29	55.3000	56.0000	54.6800	56.0000	+3.742%	138	332	+17.161%
2025-12-26	52.0000	53.9800	52.0000	53.9800	+0.897%	49	263	+21.545%
2025-12-24	52.3500	53.5000	52.3500	53.5000	+1.326%	4	232	+22.636%
2025-12-23	53.0000	53.2000	52.8000	52.8000	0.000%	23	232	+24.261%
2025-12-22	52.8200	53.8000	52.8000	52.8000	-3.048%	6	219	+24.261%
2025-12-19	55.0000	55.1000	54.2400	54.4600	-0.073%	10	217	+20.474%
2025-12-18	55.6000	55.9500	54.5000	54.5000	-4.637%	90	211	+20.385%
2025-12-17	54.5600	57.4500	54.4000	57.1500	+3.909%	10	178	+14.803%
2025-12-16	55.9000	56.0500	55.0000	55.0000	-0.776%	3	170	+19.291%
2025-12-15	55.0500	56.2000	55.0500	55.4300	-3.247%	18	168	+18.366%
2025-12-12	56.5000	58.3700	56.3100	57.2900	-1.224%	78	168	+14.523%
2025-12-11	57.7500	58.0000	57.7500	58.0000	+0.503%	3	131	+13.121%
2025-12-09	58.7700	58.7700	57.4300	57.7100	-3.753%	28	128	+13.689%
2025-12-08	58.7500	60.0500	58.7500	59.9600	+3.647%	13	115	+9.423%
2025-12-05	58.2400	58.2400	57.8000	57.8500	-0.942%	60	111	+13.414%
2025-12-04	59.2000	59.3700	58.4000	58.4000	-2.161%	24	60	+12.346%
2025-12-03	60.0000	60.0600	59.6000	59.6900	-4.112%	15	55	+9.918%
2025-12-02	61.8300	63.0000	61.8300	62.2500	-0.368%	22	46	+5.398%
2025-12-01	62.7400	62.7400	62.2400	62.4800	-1.124%	27	29	+5.010%
2025-11-28	63.0000	63.1900	62.4200	63.1900	0.000%	28	27	+3.830%