Dark

TSLA20280616P310
TSLA Jun 16 2028 310.00 Put (TSLA280616P00310000)
option OPRA

EOD

Sep 23, 2026

43.30-1.703%(-0.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	43.4000	43.4000	43.2700	43.3000	-1.703%	11	826	0.000%
2026-09-22	45.0500	45.0500	44.0000	44.0500	-2.328%	35	820	-1.703%
2026-09-21	45.1000	45.1000	45.1000	45.1000	-9.800%	1	803	-3.991%
2026-09-16	50.0000	50.0000	50.0000	50.0000	-0.892%	3	802	-13.400%
2026-09-14	50.4500	50.4500	50.4500	50.4500	+2.105%	1	799	-14.172%
2026-09-10	49.3500	49.7000	49.3500	49.4100	+2.404%	8	800	-12.366%
2026-09-09	48.2500	48.2500	48.2500	48.2500	-7.567%	1	799	-10.259%
2026-09-04	50.8000	52.3000	50.8000	52.2000	+8.524%	69	796	-17.050%
2026-09-03	48.1000	48.1000	48.1000	48.1000	-8.729%	1	795	-9.979%
2026-09-02	52.9000	53.3000	52.7000	52.7000	-3.036%	9	794	-17.837%
2026-08-31	54.3500	54.3500	54.3500	54.3500	-1.128%	7	790	-20.331%
2026-08-27	54.9700	54.9700	54.9700	54.9700	-0.901%	1	790	-21.230%
2026-08-25	56.0000	56.0000	55.4700	55.4700	-0.054%	3	790	-21.940%
2026-08-24	53.9900	55.5000	53.9900	55.5000	+1.001%	4	789	-21.982%
2026-08-21	55.0000	55.0500	54.9500	54.9500	-7.569%	44	787	-21.201%
2026-08-14	57.9500	59.4500	57.9500	59.4500	+0.168%	4	748	-27.166%
2026-08-13	60.5000	60.5700	59.3500	59.3500	-5.569%	7	745	-27.043%
2026-08-12	62.8500	62.8500	62.8500	62.8500	-1.303%	1	747	-31.106%
2026-08-10	64.4200	64.4200	63.6800	63.6800	-3.952%	2	746	-32.004%
2026-08-07	66.3000	66.3000	66.3000	66.3000	-2.600%	1	747	-34.691%
2026-08-06	68.0400	68.0800	68.0400	68.0700	+2.146%	6	747	-36.389%
2026-08-04	66.6400	66.6400	66.6400	66.6400	-2.687%	1	747	-35.024%
2026-08-03	68.4800	68.4800	68.4800	68.4800	-4.022%	1	748	-36.770%
2026-07-31	72.5000	72.5000	71.3500	71.3500	-0.419%	2	748	-39.313%
2026-07-30	73.1000	73.1000	71.6500	71.6500	-3.254%	5	747	-39.567%
2026-07-28	74.0600	74.0600	74.0600	74.0600	+2.477%	1	745	-41.534%
2026-07-27	72.2000	72.2700	72.1500	72.2700	+1.049%	8	745	-40.086%
2026-07-24	68.7500	72.3000	68.7500	71.5200	+2.832%	28	743	-39.457%
2026-07-23	62.9300	69.5500	62.9300	69.5500	+32.174%	47	734	-37.743%
2026-07-21	52.5500	52.6200	52.0600	52.6200	-2.861%	12	719	-17.712%
2026-07-20	52.1700	54.5200	52.1700	54.1700	+2.634%	20	718	-20.066%
2026-07-17	52.9400	53.8600	52.1500	52.7800	+3.389%	15	716	-17.961%
2026-07-16	52.3400	52.3400	50.7900	51.0500	+0.255%	6	716	-15.181%
2026-07-09	50.9100	50.9200	50.9100	50.9200	-3.102%	5	715	-14.965%
2026-07-08	52.0100	52.7000	51.5200	52.5500	+9.138%	13	716	-17.602%
2026-06-30	48.3500	48.3500	48.1500	48.1500	-8.720%	2	712	-10.073%
2026-06-29	52.7500	52.7500	52.7500	52.7500	-3.530%	2	713	-17.915%
2026-06-26	57.0000	57.0000	54.6800	54.6800	-3.766%	3	713	-20.812%
2026-06-25	57.6100	57.6100	56.7500	56.8200	-0.176%	16	714	-23.794%
2026-06-24	55.6800	57.2300	55.6800	56.9200	+3.060%	6	714	-23.928%
2026-06-23	55.2300	55.2300	55.2300	55.2300	+8.082%	2	714	-21.601%
2026-06-22	51.4600	51.5600	50.9000	51.1000	-8.864%	8	714	-15.264%
2026-06-18	56.0700	56.0700	56.0700	56.0700	+2.692%	1	715	-22.775%
2026-06-17	52.8500	54.6000	52.6600	54.6000	+4.398%	34	715	-20.696%
2026-06-16	52.1900	53.2600	52.1900	52.3000	-0.229%	36	715	-17.208%
2026-06-15	52.1200	52.8200	51.8100	52.4200	-6.141%	14	708	-17.398%
2026-06-12	55.8500	55.8500	55.8500	55.8500	-3.156%	2	708	-22.471%
2026-06-11	58.0900	58.5600	57.0300	57.6700	-1.452%	13	708	-24.918%
2026-06-10	56.3000	58.5200	56.3000	58.5200	+4.500%	11	708	-26.008%
2026-06-05	55.9200	56.0000	55.9200	56.0000	+22.324%	2	708	-22.679%
2026-05-29	45.7800	45.7800	45.7800	45.7800	-6.419%	2	707	-5.417%
2026-05-21	48.9200	48.9200	48.9200	48.9200	-6.712%	20	707	-11.488%
2026-05-19	52.4200	52.4400	52.4200	52.4400	+12.075%	2	707	-17.429%
2026-05-13	46.7900	46.7900	46.7900	46.7900	-0.043%	1	687	-7.459%
2026-05-11	49.1000	49.1000	46.8100	46.8100	-0.952%	4	687	-7.498%
2026-05-08	47.2600	47.2600	47.2600	47.2600	-8.411%	2	686	-8.379%
2026-05-06	52.8000	52.8000	51.2700	51.6000	-2.642%	5	686	-16.085%
2026-05-04	53.0000	53.0000	53.0000	53.0000	-0.935%	1	684	-18.302%
2026-05-01	54.3500	54.3500	53.5000	53.5000	-3.430%	284	690	-19.065%
2026-04-30	55.4000	55.4000	55.4000	55.4000	-3.316%	1	690	-21.841%
2026-04-24	57.3500	57.3500	57.3000	57.3000	+0.122%	282	690	-24.433%
2026-04-21	57.2300	57.2300	57.2300	57.2300	+1.418%	5	409	-24.340%
2026-04-20	56.4300	56.4300	56.4300	56.4300	+1.493%	1	409	-23.268%
2026-04-17	55.8500	55.8500	55.1500	55.6000	-5.038%	30	408	-22.122%
2026-04-16	57.3900	58.5500	57.3900	58.5500	-0.729%	72	436	-26.046%
2026-04-15	59.6500	59.6500	58.9800	58.9800	-4.794%	162	442	-26.585%
2026-04-14	62.6200	62.6200	61.9500	61.9500	-2.976%	262	577	-30.105%
2026-04-13	64.3000	64.3000	63.8000	63.8500	-5.042%	208	317	-32.185%
2026-04-09	67.2400	67.2400	67.2400	67.2400	-5.296%	1	149	-35.604%
2026-04-07	71.0000	71.0000	71.0000	71.0000	+18.176%	5	149	-39.014%
2026-04-01	60.0800	60.0800	60.0800	60.0800	-5.919%	20	145	-27.929%
2026-03-31	63.8600	63.8600	63.8600	63.8600	-0.219%	1	164	-32.195%
2026-03-27	64.0000	64.0000	64.0000	64.0000	+3.476%	5	163	-32.344%
2026-03-26	61.9000	61.9000	61.8500	61.8500	+8.319%	2	158	-29.992%
2026-03-25	57.1000	57.1000	57.1000	57.1000	-4.050%	20	158	-24.168%
2026-03-24	59.5100	59.5100	59.5100	59.5100	-3.861%	1	143	-27.239%
2026-03-20	61.2000	61.9000	61.2000	61.9000	+10.536%	2	142	-30.048%
2026-03-18	55.9500	56.0000	55.9500	56.0000	0.000%	2	140	-22.679%
2026-03-04	56.0000	56.0000	56.0000	56.0000	-9.341%	1	139	-22.679%
2026-03-03	59.7500	61.7700	59.7500	61.7700	+5.140%	3	139	-29.901%
2026-02-27	58.7500	58.7500	58.7500	58.7500	+2.174%	1	139	-26.298%
2026-02-19	57.5000	57.5000	57.5000	57.5000	-2.211%	1	139	-24.696%
2026-02-12	58.8000	58.8000	58.8000	58.8000	-6.295%	5	139	-26.361%
2026-02-05	63.1500	63.1500	62.7500	62.7500	+0.561%	29	139	-30.996%
2026-02-04	62.4000	62.4000	62.4000	62.4000	+4.540%	1	140	-30.609%
2026-02-03	59.6900	59.6900	59.6900	59.6900	+4.996%	1	139	-27.459%
2026-01-30	58.5000	58.5000	56.8500	56.8500	-1.898%	2	139	-23.835%
2026-01-28	57.9500	57.9500	57.9500	57.9500	+0.958%	2	139	-25.280%
2026-01-26	57.4000	57.4000	57.4000	57.4000	+1.863%	73	141	-24.564%
2026-01-22	56.3500	56.3500	56.3500	56.3500	-3.626%	1	68	-23.159%
2026-01-20	58.4700	58.4700	58.4700	58.4700	+0.585%	1	68	-25.945%
2026-01-15	58.0200	58.1300	58.0200	58.1300	-3.487%	2	67	-25.512%
2026-01-09	60.2700	60.2700	60.2300	60.2300	-2.192%	3	65	-28.109%
2026-01-08	61.5700	61.5800	61.5700	61.5800	-2.717%	9	65	-29.685%
2026-01-06	63.5000	63.7500	63.2000	63.3000	+5.027%	12	70	-31.596%
2026-01-05	60.6500	60.6500	60.0000	60.2700	-4.105%	15	68	-28.157%
2026-01-02	62.1100	62.8500	62.1100	62.8500	+2.696%	9	68	-31.106%
2025-12-31	60.5200	61.2500	60.5200	61.2000	+2.685%	9	60	-29.248%
2025-12-29	59.3000	59.6000	59.3000	59.6000	+4.196%	2	60	-27.349%
2025-12-26	57.2000	57.2000	57.2000	57.2000	+0.704%	1	59	-24.301%
2025-12-24	57.3000	57.3000	56.8000	56.8000	0.000%	5	57	-23.768%
2025-12-22	56.8000	56.8000	56.8000	56.8000	-2.573%	3	57	-23.768%
2025-12-19	59.0000	59.0000	58.2800	58.3000	-0.086%	5	54	-25.729%
2025-12-18	58.5900	58.5900	58.3500	58.3500	-1.867%	85	56	-25.793%
2025-12-15	59.4600	59.4600	59.4600	59.4600	-2.684%	1	17	-27.178%
2025-12-12	61.9000	61.9000	61.1000	61.1000	-1.768%	8	16	-29.133%
2025-12-11	62.5200	62.5200	62.2000	62.2000	+0.974%	3	8	-30.386%
2025-12-10	62.0600	62.0600	61.6000	61.6000	-1.092%	6	6	-29.708%
2025-12-09	62.3200	62.3200	62.2800	62.2800	+0.419%	2	10	-30.475%
2025-12-05	62.0000	62.0200	62.0000	62.0200	-1.789%	6	9	-30.184%
2025-12-04	62.9000	63.1500	62.9000	63.1500	-5.038%	3	4	-31.433%
2025-12-02	66.5000	66.5000	66.5000	66.5000	0.000%	2	2	-34.887%