Dark

TSLA20280616P320
TSLA Jun 16 2028 320.00 Put (TSLA280616P00320000)
option OPRA

EOD

Sep 23, 2026

47.50-1.758%(-0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	46.8000	47.5000	46.8000	47.5000	-1.758%	5	1,494	0.000%
2026-09-22	48.8000	48.8000	48.3500	48.3500	-1.527%	6	1,495	-1.758%
2026-09-21	49.1000	49.1000	49.1000	49.1000	-4.363%	2	1,492	-3.259%
2026-09-18	52.2000	52.2000	51.3400	51.3400	-1.929%	2	1,493	-7.480%
2026-09-17	52.3600	52.3600	52.3000	52.3500	-2.150%	458	1,494	-9.265%
2026-09-14	53.5000	53.5000	53.5000	53.5000	-0.335%	1	1,077	-11.215%
2026-09-11	53.6800	53.6800	53.6800	53.6800	-0.093%	1	1,078	-11.513%
2026-09-10	53.7300	53.7300	53.7300	53.7300	+0.336%	2	1,080	-11.595%
2026-09-09	53.5500	53.5500	53.5500	53.5500	-0.465%	21	1,061	-11.298%
2026-09-08	53.8000	53.8000	53.8000	53.8000	-5.697%	2	1,059	-11.710%
2026-09-04	57.0000	57.2500	56.9500	57.0500	+10.884%	30	1,039	-16.740%
2026-09-03	52.0000	52.0000	51.2500	51.4500	-11.446%	21	1,041	-7.677%
2026-09-02	58.0700	58.1000	58.0700	58.1000	+4.874%	5	1,046	-18.244%
2026-08-31	56.7400	56.7400	55.4000	55.4000	-7.047%	3	1,047	-14.260%
2026-08-27	59.6000	59.6000	59.6000	59.6000	-3.902%	13	1,047	-20.302%
2026-08-26	62.0200	62.0200	62.0200	62.0200	+2.007%	15	1,047	-23.412%
2026-08-24	60.8000	60.8000	60.8000	60.8000	+4.557%	7	1,047	-21.875%
2026-08-21	58.5500	58.5500	58.1500	58.1500	-7.874%	4	1,054	-18.315%
2026-08-20	63.6800	63.6800	63.1200	63.1200	-2.442%	2	1,055	-24.747%
2026-08-18	64.7000	64.7000	64.7000	64.7000	+3.969%	1	1,054	-26.584%
2026-08-14	62.2300	62.2300	62.2300	62.2300	-3.519%	1	1,053	-23.670%
2026-08-13	64.5000	64.5000	64.5000	64.5000	-6.522%	2	1,053	-26.357%
2026-08-12	69.0000	69.0000	69.0000	69.0000	-0.347%	1	1,051	-31.159%
2026-08-10	69.2400	69.2400	69.2400	69.2400	-1.508%	7	1,051	-31.398%
2026-08-07	69.5700	70.3200	69.5700	70.3000	-4.484%	102	1,044	-32.432%
2026-08-06	73.6000	73.6000	73.6000	73.6000	+0.505%	1	1,043	-35.462%
2026-08-05	73.3600	73.3600	72.8100	73.2300	+1.356%	31	1,042	-35.136%
2026-08-04	72.0000	72.2500	72.0000	72.2500	-0.207%	2	1,040	-34.256%
2026-08-03	73.4000	73.4000	72.4000	72.4000	-5.962%	4	1,038	-34.392%
2026-07-31	77.5000	77.5000	76.9900	76.9900	-1.585%	2	1,039	-38.304%
2026-07-28	78.2300	78.2300	78.2300	78.2300	+0.269%	5	1,038	-39.282%
2026-07-27	77.3100	78.0200	77.3100	78.0200	+0.013%	8	1,033	-39.118%
2026-07-24	75.7800	78.0100	75.7800	78.0100	+5.949%	12	1,029	-39.110%
2026-07-23	68.5000	73.7500	68.5000	73.6300	+29.448%	93	1,026	-35.488%
2026-07-21	57.8600	57.8600	56.5000	56.8800	-3.675%	12	947	-16.491%
2026-07-20	56.9500	59.0500	56.9500	59.0500	+3.252%	27	947	-19.560%
2026-07-17	57.2400	57.2800	56.4500	57.1900	+3.045%	12	944	-16.944%
2026-07-16	55.8300	56.7600	54.6500	55.5000	+1.277%	27	951	-14.414%
2026-07-14	54.7800	54.8000	54.7800	54.8000	-2.230%	3	957	-13.321%
2026-07-13	55.6000	56.0500	55.3500	56.0500	+3.643%	14	954	-15.254%
2026-07-09	55.0800	55.0800	54.0800	54.0800	-4.738%	5	954	-12.167%
2026-07-08	56.1200	56.7700	55.8400	56.7700	+3.652%	28	953	-16.329%
2026-07-07	53.3900	54.7700	53.3900	54.7700	+2.932%	10	960	-13.274%
2026-07-06	54.5100	54.5100	53.2000	53.2100	-5.488%	5	962	-10.731%
2026-07-02	52.8500	56.3000	52.8500	56.3000	+11.375%	13	963	-15.631%
2026-07-01	51.2500	51.2500	50.5500	50.5500	-3.049%	176	963	-6.034%
2026-06-30	52.9800	53.0500	52.1400	52.1400	-3.355%	109	1,091	-8.899%
2026-06-29	58.1000	58.1000	53.9500	53.9500	-9.888%	286	1,197	-11.956%
2026-06-23	59.2000	59.8700	59.2000	59.8700	+7.487%	5	964	-20.661%
2026-06-22	56.9800	56.9800	55.7000	55.7000	-5.127%	3	967	-14.722%
2026-06-17	56.5000	58.7700	56.4500	58.7100	+3.018%	7	965	-19.094%
2026-06-16	57.6500	57.6500	56.9900	56.9900	+0.370%	6	965	-16.652%
2026-06-15	57.1200	57.1200	55.9200	56.7800	-5.603%	10	963	-16.344%
2026-06-12	60.1500	60.1500	60.1500	60.1500	-2.859%	5	963	-21.031%
2026-06-11	61.9200	61.9200	61.9200	61.9200	-2.211%	2	963	-23.288%
2026-06-10	61.4200	63.3200	60.8200	63.3200	+6.367%	11	961	-24.984%
2026-06-09	55.8000	59.8100	55.8000	59.5300	+2.709%	10	963	-20.208%
2026-06-05	56.4700	57.9600	56.4700	57.9600	+9.939%	6	960	-18.047%
2026-06-02	52.7200	52.7200	52.7200	52.7200	-1.752%	1	962	-9.901%
2026-06-01	53.5400	53.6600	53.5400	53.6600	+7.320%	4	966	-11.480%
2026-05-29	50.0000	50.0000	50.0000	50.0000	+0.664%	1	964	-5.000%
2026-05-28	49.6700	49.6700	49.6700	49.6700	-0.898%	2	963	-4.369%
2026-05-27	50.2100	50.4200	49.8000	50.1200	-0.100%	13	965	-5.227%
2026-05-26	50.1700	50.1700	50.1700	50.1700	-11.610%	53	966	-5.322%
2026-05-19	56.7100	56.7600	56.7100	56.7600	+4.801%	16	966	-16.314%
2026-05-18	54.1600	54.1600	54.1600	54.1600	+5.699%	1	966	-12.297%
2026-05-15	51.9500	51.9500	51.2400	51.2400	+1.365%	5	966	-7.299%
2026-05-13	50.5500	50.5500	50.5500	50.5500	-5.284%	1	964	-6.034%
2026-05-12	53.3700	53.3700	53.3700	53.3700	-4.097%	1	964	-10.999%
2026-05-06	58.4400	58.4400	55.6500	55.6500	-10.674%	592	964	-14.645%
2026-04-29	62.3000	62.3000	62.3000	62.3000	+1.301%	1	965	-23.756%
2026-04-28	62.5000	62.5000	61.5000	61.5000	-4.592%	2	965	-22.764%
2026-04-27	64.8500	64.8500	64.4600	64.4600	+2.155%	2	965	-26.311%
2026-04-23	64.0000	64.0000	63.1000	63.1000	+2.769%	210	963	-24.723%
2026-04-21	61.4000	61.4000	61.4000	61.4000	+2.676%	1	782	-22.638%
2026-04-17	59.3000	59.8000	59.3000	59.8000	-9.325%	11	782	-20.569%
2026-04-14	65.6000	66.0000	65.6000	65.9500	-7.633%	7	781	-27.976%
2026-04-10	71.3500	71.4000	71.3500	71.4000	-4.927%	2	781	-33.473%
2026-04-09	75.1000	75.1000	75.1000	75.1000	-0.093%	1	781	-36.751%
2026-04-08	75.1700	75.1700	75.1700	75.1700	+1.512%	1	780	-36.810%
2026-04-07	75.6000	75.6000	74.0500	74.0500	+7.787%	5	779	-35.854%
2026-04-06	68.7000	68.7000	68.7000	68.7000	0.000%	1	779	-30.859%
2026-04-02	67.8500	68.8000	67.8500	68.7000	+7.663%	200	587	-30.859%
2026-04-01	63.8100	63.8100	63.8100	63.8100	-11.128%	1	587	-25.560%
2026-03-30	71.7500	71.8000	71.7500	71.8000	+3.727%	2	586	-33.844%
2026-03-27	69.2200	69.2200	69.2200	69.2200	+3.083%	1	585	-31.378%
2026-03-26	66.2000	67.2000	66.2000	67.1500	+8.798%	27	585	-29.263%
2026-03-25	61.7200	61.7200	61.7200	61.7200	-3.002%	1	583	-23.040%
2026-03-24	63.6500	63.6500	63.6300	63.6300	-7.191%	2	583	-25.350%
2026-03-20	68.5600	68.5600	68.5600	68.5600	+12.800%	250	584	-30.718%
2026-03-17	60.7800	60.7800	60.7800	60.7800	-1.475%	1	334	-21.849%
2026-03-10	61.6900	61.6900	61.6900	61.6900	-1.721%	1	334	-23.002%
2026-03-06	63.3000	63.3000	62.7700	62.7700	+4.390%	20	335	-24.327%
2026-03-04	60.5500	60.6300	60.1300	60.1300	-5.367%	14	325	-21.004%
2026-03-03	63.5400	63.5400	63.5400	63.5400	+1.990%	1	321	-25.244%
2026-02-27	62.3000	62.3000	62.3000	62.3000	+4.268%	10	320	-23.756%
2026-02-25	59.7000	59.7500	59.7000	59.7500	-7.220%	3	313	-20.502%
2026-02-23	64.4000	64.4000	64.4000	64.4000	+5.747%	1	313	-26.242%
2026-02-20	62.6000	62.6000	60.9000	60.9000	-0.733%	11	313	-22.003%
2026-02-19	61.3500	61.3500	61.3500	61.3500	-2.153%	25	312	-22.575%
2026-02-18	63.0000	63.0000	62.7000	62.7000	-3.001%	15	287	-24.242%
2026-02-17	64.3500	64.6400	64.3500	64.6400	+4.511%	15	292	-26.516%
2026-02-13	61.8500	61.8500	61.8500	61.8500	-1.903%	15	292	-23.201%
2026-02-12	63.2000	63.2000	63.0500	63.0500	+6.414%	15	292	-24.663%
2026-02-11	59.2500	59.2500	59.2500	59.2500	-3.580%	3	277	-19.831%
2026-02-09	61.4000	61.4500	61.3500	61.4500	-3.759%	16	277	-22.701%
2026-02-06	62.9500	63.8500	62.9000	63.8500	-2.519%	106	287	-25.607%
2026-02-04	63.7000	67.0000	63.7000	65.5000	+4.633%	17	196	-27.481%
2026-02-02	64.4500	64.6500	62.6000	62.6000	+1.623%	30	187	-24.121%
2026-01-30	61.6500	62.0500	61.6000	61.6000	-4.570%	36	172	-22.890%
2026-01-29	62.0000	64.9000	62.0000	64.5500	+7.673%	35	175	-26.414%
2026-01-22	59.9500	59.9500	59.9500	59.9500	-1.414%	3	169	-20.767%
2026-01-21	60.4800	60.8100	60.4800	60.8100	-4.687%	6	168	-21.888%
2026-01-20	63.3200	63.8000	62.6600	63.8000	+4.676%	20	169	-25.549%
2026-01-16	61.5000	62.1000	60.9500	60.9500	-3.023%	28	168	-22.067%
2026-01-15	61.8500	62.8500	61.8500	62.8500	+1.699%	13	168	-24.423%
2026-01-13	62.5000	62.5000	61.8000	61.8000	+0.065%	7	165	-23.139%
2026-01-12	62.5500	62.7200	61.7600	61.7600	-8.707%	8	162	-23.089%
2026-01-06	66.9500	68.0800	66.7900	67.6500	+5.621%	74	158	-29.786%
2026-01-05	64.0500	64.0500	64.0500	64.0500	-4.673%	1	106	-25.839%
2026-01-02	66.3600	67.3100	66.3600	67.1900	+2.879%	7	106	-29.305%
2025-12-31	64.6900	65.3100	64.6900	65.3100	+0.323%	10	104	-27.270%
2025-12-30	64.6000	65.1000	64.6000	65.1000	+1.560%	3	104	-27.035%
2025-12-29	62.8500	64.1000	62.8500	64.1000	+4.448%	9	101	-25.897%
2025-12-26	60.1500	61.6000	60.1500	61.3700	+0.278%	12	92	-22.601%
2025-12-24	61.2000	61.2000	61.2000	61.2000	+0.990%	1	88	-22.386%
2025-12-22	60.3500	61.5400	60.3500	60.6000	-3.226%	3	88	-21.617%
2025-12-19	62.6200	62.6200	62.6200	62.6200	+0.192%	3	87	-24.146%
2025-12-17	62.5000	62.5000	62.5000	62.5000	-2.572%	1	85	-24.000%
2025-12-16	64.0000	64.1500	64.0000	64.1500	+1.103%	3	84	-25.955%
2025-12-15	63.2000	63.4500	63.2000	63.4500	-3.893%	2	85	-25.138%
2025-12-12	66.0200	66.0200	66.0200	66.0200	-0.557%	4	83	-28.052%
2025-12-10	66.5800	66.5800	66.3900	66.3900	-1.790%	12	87	-28.453%
2025-12-09	67.6000	67.6000	67.6000	67.6000	-1.816%	1	95	-29.734%
2025-12-08	68.2000	68.8500	68.2000	68.8500	+2.121%	17	96	-31.009%
2025-12-04	67.4400	67.4400	67.4200	67.4200	-1.187%	10	104	-29.546%
2025-12-03	68.7900	68.7900	68.2300	68.2300	-5.236%	48	109	-30.383%
2025-12-02	70.8600	72.0000	70.8100	72.0000	+1.824%	26	78	-34.028%
2025-12-01	71.1400	71.5000	70.7100	70.7100	-0.674%	30	77	-32.824%
2025-11-28	71.9000	71.9000	71.1900	71.1900	-2.679%	2	76	-33.277%
2025-11-26	74.3300	74.3300	73.1000	73.1500	0.000%	74	0	-35.065%