Dark

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

EOD

Sep 21, 2026

41.08-6.573%(-2.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	41.1000	41.1000	41.0700	41.0800	-6.573%	4	1,911	0.000%
2026-09-18	44.1000	44.1000	43.9700	43.9700	+0.849%	3	1,914	-6.573%
2026-09-17	43.4400	43.6000	43.0000	43.6000	-4.699%	9	1,911	-5.780%
2026-09-16	44.9000	45.7500	44.5500	45.7500	0.000%	71	1,916	-10.208%
2026-09-15	45.7500	45.7500	45.7500	45.7500	+2.098%	2	1,898	-10.208%
2026-09-14	45.8000	45.8000	44.8100	44.8100	+0.246%	2	1,900	-8.324%
2026-09-11	44.9500	44.9500	44.7000	44.7000	-1.084%	4	1,902	-8.098%
2026-09-10	46.2500	46.2500	44.9100	45.1900	+1.096%	6	1,903	-9.095%
2026-09-09	44.0800	44.7000	44.0800	44.7000	+1.407%	407	2,310	-8.098%
2026-09-08	46.2500	46.2500	44.0800	44.0800	-7.512%	11	2,316	-6.806%
2026-09-04	46.3000	47.8500	45.9300	47.6600	+11.355%	65	2,317	-13.806%
2026-09-03	43.9500	43.9500	42.7000	42.8000	-10.084%	39	2,291	-4.019%
2026-09-02	48.2500	48.7500	47.6000	47.6000	-1.040%	23	2,289	-13.697%
2026-09-01	47.5200	48.7500	47.5200	48.1000	+3.152%	102	2,215	-14.595%
2026-08-31	47.8000	47.8000	46.6300	46.6300	-7.204%	8	2,214	-11.902%
2026-08-27	49.9200	50.2500	49.9200	50.2500	-2.842%	2	2,214	-18.249%
2026-08-26	51.7200	51.7200	51.7200	51.7200	+3.337%	2	2,213	-20.572%
2026-08-24	50.9800	50.9800	49.7600	50.0500	+0.502%	4	2,215	-17.922%
2026-08-21	50.1500	50.1500	49.3200	49.8000	-6.250%	36	2,213	-17.510%
2026-08-20	52.9300	53.6000	52.9300	53.1200	+1.860%	8	2,179	-22.666%
2026-08-19	53.8500	53.8500	52.1500	52.1500	-4.312%	6	2,179	-21.227%
2026-08-18	54.5000	54.5000	54.5000	54.5000	+0.684%	1	2,178	-24.624%
2026-08-14	54.1300	54.1300	54.1300	54.1300	-2.504%	1	2,177	-24.109%
2026-08-13	56.8700	56.8700	55.5000	55.5200	-3.778%	11	2,176	-26.009%
2026-08-12	57.9000	57.9000	57.6600	57.7000	+1.495%	5	2,180	-28.804%
2026-08-11	57.8500	57.8500	56.8500	56.8500	-3.036%	4	2,178	-27.740%
2026-08-10	58.8600	58.8600	58.6300	58.6300	-3.964%	2	2,180	-29.933%
2026-08-07	61.0500	61.0500	61.0500	61.0500	-2.398%	1	2,180	-32.711%
2026-08-06	62.5500	62.5500	62.5500	62.5500	+0.725%	1	2,180	-34.325%
2026-08-05	62.1000	62.1000	62.1000	62.1000	+0.210%	1	2,179	-33.849%
2026-08-04	62.2500	62.2500	61.8000	61.9700	-0.816%	9	2,179	-33.710%
2026-08-03	62.0000	62.4800	62.0000	62.4800	-4.771%	2	2,172	-34.251%
2026-07-31	64.2000	66.7500	64.2000	65.6100	+0.352%	31	2,171	-37.388%
2026-07-30	66.5000	67.2000	65.3800	65.3800	-6.265%	18	2,154	-37.167%
2026-07-29	66.9100	70.0300	66.6000	69.7500	+4.573%	9	2,158	-41.104%
2026-07-28	67.6200	69.1200	66.7000	66.7000	-0.448%	6	2,152	-38.411%
2026-07-27	66.5000	67.0400	66.5000	67.0000	+1.056%	8	2,150	-38.687%
2026-07-24	64.7100	66.4700	64.7100	66.3000	+5.071%	25	2,148	-38.039%
2026-07-23	61.3800	63.3200	60.9400	63.1000	+30.750%	264	2,131	-34.897%
2026-07-22	48.2600	48.2600	48.2600	48.2600	+1.344%	1	1,901	-14.878%
2026-07-21	49.0700	49.0700	47.6200	47.6200	-4.779%	6	1,901	-13.734%
2026-07-20	49.4000	50.1000	49.4000	50.0100	+3.928%	29	1,903	-17.856%
2026-07-17	48.5000	48.5000	48.1200	48.1200	+3.774%	6	1,894	-14.630%
2026-07-16	48.0000	48.0000	46.3700	46.3700	-1.340%	2	1,891	-11.408%
2026-07-15	47.0000	47.0000	47.0000	47.0000	-2.490%	1	1,890	-12.596%
2026-07-08	48.6000	48.6000	48.2000	48.2000	+4.919%	2	1,889	-14.772%
2026-07-07	45.9400	45.9400	45.9400	45.9400	+4.102%	1	1,888	-10.579%
2026-07-06	45.8800	45.8800	44.1300	44.1300	-7.967%	2	1,887	-6.911%
2026-07-02	47.9500	47.9500	47.9500	47.9500	+8.607%	1	1,886	-14.327%
2026-07-01	44.1500	44.1500	44.1500	44.1500	-1.429%	1	1,886	-6.954%
2026-06-30	45.9000	45.9000	44.7900	44.7900	-2.141%	2	1,887	-8.283%
2026-06-29	48.7800	48.7800	45.7700	45.7700	-7.870%	6	1,886	-10.247%
2026-06-26	51.4000	51.4000	49.6800	49.6800	-6.246%	2	1,884	-17.311%
2026-06-25	52.9200	52.9900	52.7700	52.9900	+0.588%	9	1,885	-22.476%
2026-06-24	51.6900	52.7300	51.6900	52.6800	+2.690%	6	1,884	-22.020%
2026-06-23	51.0000	51.3000	51.0000	51.3000	+9.149%	101	1,881	-19.922%
2026-06-22	48.9000	48.9000	46.6100	47.0000	-6.468%	15	1,781	-12.596%
2026-06-18	52.0000	52.0000	50.2500	50.2500	-0.593%	5	1,804	-18.249%
2026-06-17	49.4000	50.5500	48.3000	50.5500	+4.876%	4	1,804	-18.734%
2026-06-15	48.2000	48.2000	48.2000	48.2000	-3.600%	10	1,804	-14.772%
2026-06-12	52.0400	52.0400	50.0000	50.0000	-5.411%	4	1,804	-17.840%
2026-06-11	52.8500	53.0000	52.8000	52.8600	-1.381%	400	1,804	-22.285%
2026-06-10	53.7000	53.7000	53.6000	53.6000	+9.656%	2	1,514	-23.358%
2026-06-08	48.8800	48.8800	48.8800	48.8800	-6.216%	2	1,514	-15.957%
2026-06-05	45.7800	52.1200	45.7800	52.1200	+14.298%	24	1,516	-21.182%
2026-06-04	44.5500	45.6000	44.5500	45.6000	+0.773%	19	1,493	-9.912%
2026-06-01	43.8000	45.2500	43.8000	45.2500	+6.221%	21	1,498	-9.215%
2026-05-27	42.6000	42.6000	42.2500	42.6000	-0.815%	9	1,498	-3.568%
2026-05-26	43.5000	43.5000	42.9000	42.9500	-1.082%	7	1,498	-4.354%
2026-05-22	43.4200	43.4200	43.4200	43.4200	-2.646%	1	1,501	-5.389%
2026-05-21	44.6000	44.6000	44.6000	44.6000	-3.296%	1	1,501	-7.892%
2026-05-20	46.1200	46.1200	46.1200	46.1200	-5.064%	1	1,501	-10.928%
2026-05-19	48.8500	48.8500	48.5800	48.5800	+5.609%	2	1,501	-15.438%
2026-05-18	45.0000	46.0000	45.0000	46.0000	+3.604%	9	1,501	-10.696%
2026-05-15	44.6000	44.6000	44.1000	44.4000	+3.763%	10	1,501	-7.477%
2026-05-14	43.4000	43.4000	42.7900	42.7900	-0.903%	12	1,500	-3.996%
2026-05-13	44.5700	44.6600	42.8000	43.1800	-3.916%	11	1,500	-4.863%
2026-05-12	43.2100	46.1900	43.1600	44.9400	+3.908%	24	1,500	-8.589%
2026-05-11	44.9200	44.9200	42.8000	43.2500	-2.282%	48	1,500	-5.017%
2026-05-08	43.5000	44.2600	43.5000	44.2600	-2.404%	45	1,492	-7.185%
2026-05-07	45.2100	45.4700	45.2100	45.3500	-7.543%	5	1,465	-9.416%
2026-05-06	49.6800	49.7300	49.0000	49.0500	-1.029%	22	1,461	-16.249%
2026-05-05	48.1500	49.5600	48.1500	49.5600	+0.568%	3	1,455	-17.111%
2026-05-04	49.2800	49.2800	49.2800	49.2800	+0.367%	5	1,455	-16.640%
2026-05-01	49.0000	49.1000	49.0000	49.1000	-2.502%	2	1,456	-16.334%
2026-04-30	51.1000	51.1000	50.3600	50.3600	-5.516%	11	1,456	-18.427%
2026-04-28	53.3000	53.3000	53.3000	53.3000	-0.187%	10	1,459	-22.927%
2026-04-27	54.6700	55.0000	53.4000	53.4000	+0.470%	6	1,459	-23.071%
2026-04-24	53.9500	53.9500	53.1000	53.1500	-2.028%	11	1,458	-22.709%
2026-04-23	55.0000	55.0000	53.9900	54.2500	+4.327%	6	1,449	-24.276%
2026-04-22	52.0000	52.0000	52.0000	52.0000	-1.347%	1	1,446	-21.000%
2026-04-21	53.0000	53.0000	52.7100	52.7100	+0.457%	9	1,446	-22.064%
2026-04-20	51.3700	52.4700	51.3700	52.4700	+2.181%	11	1,446	-21.708%
2026-04-17	52.0000	52.0000	50.2800	51.3500	-4.341%	47	1,436	-20.000%
2026-04-16	54.0000	54.0000	53.5500	53.6800	+3.033%	11	1,462	-23.472%
2026-04-15	54.4900	54.4900	52.1000	52.1000	-8.113%	159	1,462	-21.152%
2026-04-14	57.3500	57.3500	56.4800	56.7000	-3.898%	5	1,445	-27.549%
2026-04-13	59.8700	59.8700	59.0000	59.0000	-4.081%	88	1,445	-30.373%
2026-04-10	61.5100	61.5100	61.5100	61.5100	-1.584%	1	1,445	-33.214%
2026-04-09	62.5000	62.5000	62.5000	62.5000	-0.951%	1	1,444	-34.272%
2026-04-08	61.0000	63.1000	60.3500	63.1000	-2.563%	24	1,443	-34.897%
2026-04-07	65.3500	66.0200	64.7600	64.7600	+1.824%	24	1,442	-36.566%
2026-04-06	60.7200	63.6000	60.7200	63.6000	+4.262%	163	1,421	-35.409%
2026-04-02	59.7000	61.2100	59.7000	61.0000	+8.929%	130	1,618	-32.656%
2026-04-01	56.0200	56.3800	55.7000	56.0000	-2.012%	295	1,618	-26.643%
2026-03-31	60.2000	60.2000	57.0200	57.1500	-9.286%	12	1,326	-28.119%
2026-03-30	60.2500	63.0000	60.2500	63.0000	+2.689%	10	1,323	-34.794%
2026-03-27	60.0000	61.3500	59.5000	61.3500	+5.867%	17	1,319	-33.040%
2026-03-26	57.0500	57.9500	57.0500	57.9500	+9.237%	5	1,310	-29.111%
2026-03-25	53.0500	53.0500	53.0500	53.0500	-2.212%	1	1,312	-22.564%
2026-03-24	54.7000	54.7400	54.2500	54.2500	-1.899%	3	1,311	-24.276%
2026-03-23	56.3000	56.3000	55.0900	55.3000	-7.293%	112	1,312	-25.714%
2026-03-20	57.8000	59.6500	56.1500	59.6500	+7.808%	464	1,310	-31.132%
2026-03-19	55.6000	55.6000	55.3300	55.3300	+4.951%	2	857	-25.755%
2026-03-18	51.9000	52.7200	51.9000	52.7200	+0.842%	11	855	-22.079%
2026-03-17	52.5300	52.5300	52.2800	52.2800	-5.802%	2	845	-21.423%
2026-03-13	55.0000	55.5000	55.0000	55.5000	+6.731%	3	846	-25.982%
2026-03-11	51.4900	52.0000	51.4900	52.0000	-7.473%	2	843	-21.000%
2026-03-09	58.0000	58.0000	56.2000	56.2000	+4.074%	21	843	-26.904%
2026-03-06	54.5800	54.5800	54.0000	54.0000	+1.695%	21	822	-23.926%
2026-03-05	53.1000	53.1000	53.1000	53.1000	+2.907%	1	801	-22.637%
2026-03-04	52.7400	52.7400	51.6000	51.6000	-3.479%	3	801	-20.388%
2026-03-02	55.3500	55.3500	53.4600	53.4600	-0.447%	3	802	-23.158%
2026-02-27	54.2500	54.2500	53.7000	53.7000	+3.668%	2	800	-23.501%
2026-02-25	50.9000	51.8500	50.9000	51.8000	-6.868%	61	790	-20.695%
2026-02-23	55.6200	55.6200	55.6200	55.6200	+6.246%	1	790	-26.142%
2026-02-20	52.0500	53.3000	52.0500	52.3500	-2.423%	6	789	-21.528%
2026-02-19	53.0500	53.9000	52.7000	53.6500	-0.648%	8	789	-23.430%
2026-02-18	53.2700	54.1500	53.0000	54.0000	-3.571%	7	787	-23.926%
2026-02-17	56.4300	56.4300	56.0000	56.0000	+4.264%	4	785	-26.643%
2026-02-13	53.6800	53.7100	53.6800	53.7100	+2.794%	10	782	-23.515%
2026-02-11	51.9200	52.7700	51.9200	52.2500	-0.476%	6	782	-21.378%
2026-02-10	53.0500	53.0500	52.5000	52.5000	+0.382%	4	787	-21.752%
2026-02-09	52.3000	52.3000	52.3000	52.3000	-4.300%	23	785	-21.453%
2026-02-06	55.0000	55.2000	54.6500	54.6500	-7.639%	338	785	-24.831%
2026-02-05	60.9000	61.2500	57.9000	59.1700	+1.667%	19	688	-30.573%
2026-02-04	57.1500	58.3500	57.1500	58.2000	+8.078%	42	683	-29.416%
2026-02-02	55.0000	55.0000	53.8500	53.8500	+0.560%	29	644	-23.714%
2026-01-30	53.5500	53.5500	53.5500	53.5500	-3.165%	1	643	-23.287%
2026-01-29	53.5300	55.3000	53.5300	55.3000	+2.903%	7	643	-25.714%
2026-01-28	53.0200	53.7400	53.0200	53.7400	-0.297%	7	638	-23.558%
2026-01-27	54.0000	54.0000	53.2500	53.9000	+0.279%	17	639	-23.785%
2026-01-26	53.5000	53.9000	53.2500	53.7500	+2.576%	19	624	-23.572%
2026-01-23	52.0000	52.4000	52.0000	52.4000	+1.158%	2	615	-21.603%
2026-01-22	52.1500	52.1500	51.5700	51.8000	-2.116%	6	615	-20.695%
2026-01-21	54.2500	55.1500	52.9200	52.9200	-5.161%	17	615	-22.373%
2026-01-20	54.5000	55.8500	54.5000	55.8000	+6.286%	27	615	-26.380%
2026-01-16	53.0000	53.7900	52.1200	52.5000	-5.559%	121	657	-21.752%
2026-01-14	55.8800	55.9000	55.5900	55.5900	+2.849%	17	657	-26.102%
2026-01-13	54.1000	54.3000	53.6000	54.0500	0.000%	32	653	-23.996%
2026-01-12	54.5000	54.5000	53.6000	54.0500	-1.727%	246	637	-23.996%
2026-01-09	55.9500	55.9500	54.9500	55.0000	-3.339%	145	543	-25.309%
2026-01-08	57.9000	57.9000	56.9000	56.9000	-1.472%	13	409	-27.803%
2026-01-07	58.2300	58.2300	57.7500	57.7500	-2.119%	2	420	-28.866%
2026-01-06	56.7100	59.5000	56.7100	59.0000	+4.759%	65	420	-30.373%
2026-01-05	56.8500	56.8500	55.9000	56.3200	-4.218%	6	367	-27.060%
2026-01-02	56.8500	58.8000	56.8500	58.8000	+3.067%	64	367	-30.136%
2025-12-31	57.0000	57.0500	56.5200	57.0500	+1.911%	6	308	-27.993%
2025-12-30	56.0700	56.0700	55.9800	55.9800	-0.036%	28	308	-26.617%
2025-12-29	55.3000	56.0000	54.6800	56.0000	+3.742%	138	332	-26.643%
2025-12-26	52.0000	53.9800	52.0000	53.9800	+0.897%	49	263	-23.898%
2025-12-24	52.3500	53.5000	52.3500	53.5000	+1.326%	4	232	-23.215%
2025-12-23	53.0000	53.2000	52.8000	52.8000	0.000%	23	232	-22.197%
2025-12-22	52.8200	53.8000	52.8000	52.8000	-3.048%	6	219	-22.197%
2025-12-19	55.0000	55.1000	54.2400	54.4600	-0.073%	10	217	-24.568%
2025-12-18	55.6000	55.9500	54.5000	54.5000	-4.637%	90	211	-24.624%
2025-12-17	54.5600	57.4500	54.4000	57.1500	+3.909%	10	178	-28.119%
2025-12-16	55.9000	56.0500	55.0000	55.0000	-0.776%	3	170	-25.309%
2025-12-15	55.0500	56.2000	55.0500	55.4300	-3.247%	18	168	-25.889%
2025-12-12	56.5000	58.3700	56.3100	57.2900	-1.224%	78	168	-28.295%
2025-12-11	57.7500	58.0000	57.7500	58.0000	+0.503%	3	131	-29.172%
2025-12-09	58.7700	58.7700	57.4300	57.7100	-3.753%	28	128	-28.816%
2025-12-08	58.7500	60.0500	58.7500	59.9600	+3.647%	13	115	-31.488%
2025-12-05	58.2400	58.2400	57.8000	57.8500	-0.942%	60	111	-28.989%
2025-12-04	59.2000	59.3700	58.4000	58.4000	-2.161%	24	60	-29.658%
2025-12-03	60.0000	60.0600	59.6000	59.6900	-4.112%	15	55	-31.178%
2025-12-02	61.8300	63.0000	61.8300	62.2500	-0.368%	22	46	-34.008%
2025-12-01	62.7400	62.7400	62.2400	62.4800	-1.124%	27	29	-34.251%
2025-11-28	63.0000	63.1900	62.4200	63.1900	0.000%	28	27	-34.990%