Dark

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

EOD

Jul 31, 2026

76.99-1.585%(-1.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	77.5000	77.5000	76.9900	76.9900	-1.585%	2	1,039	0.000%
2026-07-28	78.2300	78.2300	78.2300	78.2300	+0.269%	5	1,038	-1.585%
2026-07-27	77.3100	78.0200	77.3100	78.0200	+0.013%	8	1,033	-1.320%
2026-07-24	75.7800	78.0100	75.7800	78.0100	+5.949%	12	1,029	-1.308%
2026-07-23	68.5000	73.7500	68.5000	73.6300	+29.448%	93	1,026	+4.563%
2026-07-21	57.8600	57.8600	56.5000	56.8800	-3.675%	12	947	+35.355%
2026-07-20	56.9500	59.0500	56.9500	59.0500	+3.252%	27	947	+30.381%
2026-07-17	57.2400	57.2800	56.4500	57.1900	+3.045%	12	944	+34.621%
2026-07-16	55.8300	56.7600	54.6500	55.5000	+1.277%	27	951	+38.721%
2026-07-14	54.7800	54.8000	54.7800	54.8000	-2.230%	3	957	+40.493%
2026-07-13	55.6000	56.0500	55.3500	56.0500	+3.643%	14	954	+37.360%
2026-07-09	55.0800	55.0800	54.0800	54.0800	-4.738%	5	954	+42.363%
2026-07-08	56.1200	56.7700	55.8400	56.7700	+3.652%	28	953	+35.617%
2026-07-07	53.3900	54.7700	53.3900	54.7700	+2.932%	10	960	+40.570%
2026-07-06	54.5100	54.5100	53.2000	53.2100	-5.488%	5	962	+44.691%
2026-07-02	52.8500	56.3000	52.8500	56.3000	+11.375%	13	963	+36.750%
2026-07-01	51.2500	51.2500	50.5500	50.5500	-3.049%	176	963	+52.305%
2026-06-30	52.9800	53.0500	52.1400	52.1400	-3.355%	109	1,091	+47.660%
2026-06-29	58.1000	58.1000	53.9500	53.9500	-9.888%	286	1,197	+42.706%
2026-06-23	59.2000	59.8700	59.2000	59.8700	+7.487%	5	964	+28.595%
2026-06-22	56.9800	56.9800	55.7000	55.7000	-5.127%	3	967	+38.223%
2026-06-17	56.5000	58.7700	56.4500	58.7100	+3.018%	7	965	+31.136%
2026-06-16	57.6500	57.6500	56.9900	56.9900	+0.370%	6	965	+35.094%
2026-06-15	57.1200	57.1200	55.9200	56.7800	-5.603%	10	963	+35.594%
2026-06-12	60.1500	60.1500	60.1500	60.1500	-2.859%	5	963	+27.997%
2026-06-11	61.9200	61.9200	61.9200	61.9200	-2.211%	2	963	+24.338%
2026-06-10	61.4200	63.3200	60.8200	63.3200	+6.367%	11	961	+21.589%
2026-06-09	55.8000	59.8100	55.8000	59.5300	+2.709%	10	963	+29.330%
2026-06-05	56.4700	57.9600	56.4700	57.9600	+9.939%	6	960	+32.833%
2026-06-02	52.7200	52.7200	52.7200	52.7200	-1.752%	1	962	+46.036%
2026-06-01	53.5400	53.6600	53.5400	53.6600	+7.320%	4	966	+43.477%
2026-05-29	50.0000	50.0000	50.0000	50.0000	+0.664%	1	964	+53.980%
2026-05-28	49.6700	49.6700	49.6700	49.6700	-0.898%	2	963	+55.003%
2026-05-27	50.2100	50.4200	49.8000	50.1200	-0.100%	13	965	+53.611%
2026-05-26	50.1700	50.1700	50.1700	50.1700	-11.610%	53	966	+53.458%
2026-05-19	56.7100	56.7600	56.7100	56.7600	+4.801%	16	966	+35.641%
2026-05-18	54.1600	54.1600	54.1600	54.1600	+5.699%	1	966	+42.153%
2026-05-15	51.9500	51.9500	51.2400	51.2400	+1.365%	5	966	+50.254%
2026-05-13	50.5500	50.5500	50.5500	50.5500	-5.284%	1	964	+52.305%
2026-05-12	53.3700	53.3700	53.3700	53.3700	-4.097%	1	964	+44.257%
2026-05-06	58.4400	58.4400	55.6500	55.6500	-10.674%	592	964	+38.347%
2026-04-29	62.3000	62.3000	62.3000	62.3000	+1.301%	1	965	+23.579%
2026-04-28	62.5000	62.5000	61.5000	61.5000	-4.592%	2	965	+25.187%
2026-04-27	64.8500	64.8500	64.4600	64.4600	+2.155%	2	965	+19.438%
2026-04-23	64.0000	64.0000	63.1000	63.1000	+2.769%	210	963	+22.013%
2026-04-21	61.4000	61.4000	61.4000	61.4000	+2.676%	1	782	+25.391%
2026-04-17	59.3000	59.8000	59.3000	59.8000	-9.325%	11	782	+28.746%
2026-04-14	65.6000	66.0000	65.6000	65.9500	-7.633%	7	781	+16.740%
2026-04-10	71.3500	71.4000	71.3500	71.4000	-4.927%	2	781	+7.829%
2026-04-09	75.1000	75.1000	75.1000	75.1000	-0.093%	1	781	+2.517%
2026-04-08	75.1700	75.1700	75.1700	75.1700	+1.512%	1	780	+2.421%
2026-04-07	75.6000	75.6000	74.0500	74.0500	+7.787%	5	779	+3.970%
2026-04-06	68.7000	68.7000	68.7000	68.7000	0.000%	1	779	+12.067%
2026-04-02	67.8500	68.8000	67.8500	68.7000	+7.663%	200	587	+12.067%
2026-04-01	63.8100	63.8100	63.8100	63.8100	-11.128%	1	587	+20.655%
2026-03-30	71.7500	71.8000	71.7500	71.8000	+3.727%	2	586	+7.228%
2026-03-27	69.2200	69.2200	69.2200	69.2200	+3.083%	1	585	+11.225%
2026-03-26	66.2000	67.2000	66.2000	67.1500	+8.798%	27	585	+14.654%
2026-03-25	61.7200	61.7200	61.7200	61.7200	-3.002%	1	583	+24.741%
2026-03-24	63.6500	63.6500	63.6300	63.6300	-7.191%	2	583	+20.996%
2026-03-20	68.5600	68.5600	68.5600	68.5600	+12.800%	250	584	+12.296%
2026-03-17	60.7800	60.7800	60.7800	60.7800	-1.475%	1	334	+26.670%
2026-03-10	61.6900	61.6900	61.6900	61.6900	-1.721%	1	334	+24.801%
2026-03-06	63.3000	63.3000	62.7700	62.7700	+4.390%	20	335	+22.654%
2026-03-04	60.5500	60.6300	60.1300	60.1300	-5.367%	14	325	+28.039%
2026-03-03	63.5400	63.5400	63.5400	63.5400	+1.990%	1	321	+21.168%
2026-02-27	62.3000	62.3000	62.3000	62.3000	+4.268%	10	320	+23.579%
2026-02-25	59.7000	59.7500	59.7000	59.7500	-7.220%	3	313	+28.854%
2026-02-23	64.4000	64.4000	64.4000	64.4000	+5.747%	1	313	+19.550%
2026-02-20	62.6000	62.6000	60.9000	60.9000	-0.733%	11	313	+26.420%
2026-02-19	61.3500	61.3500	61.3500	61.3500	-2.153%	25	312	+25.493%
2026-02-18	63.0000	63.0000	62.7000	62.7000	-3.001%	15	287	+22.791%
2026-02-17	64.3500	64.6400	64.3500	64.6400	+4.511%	15	292	+19.106%
2026-02-13	61.8500	61.8500	61.8500	61.8500	-1.903%	15	292	+24.479%
2026-02-12	63.2000	63.2000	63.0500	63.0500	+6.414%	15	292	+22.109%
2026-02-11	59.2500	59.2500	59.2500	59.2500	-3.580%	3	277	+29.941%
2026-02-09	61.4000	61.4500	61.3500	61.4500	-3.759%	16	277	+25.289%
2026-02-06	62.9500	63.8500	62.9000	63.8500	-2.519%	106	287	+20.579%
2026-02-04	63.7000	67.0000	63.7000	65.5000	+4.633%	17	196	+17.542%
2026-02-02	64.4500	64.6500	62.6000	62.6000	+1.623%	30	187	+22.987%
2026-01-30	61.6500	62.0500	61.6000	61.6000	-4.570%	36	172	+24.984%
2026-01-29	62.0000	64.9000	62.0000	64.5500	+7.673%	35	175	+19.272%
2026-01-22	59.9500	59.9500	59.9500	59.9500	-1.414%	3	169	+28.424%
2026-01-21	60.4800	60.8100	60.4800	60.8100	-4.687%	6	168	+26.607%
2026-01-20	63.3200	63.8000	62.6600	63.8000	+4.676%	20	169	+20.674%
2026-01-16	61.5000	62.1000	60.9500	60.9500	-3.023%	28	168	+26.317%
2026-01-15	61.8500	62.8500	61.8500	62.8500	+1.699%	13	168	+22.498%
2026-01-13	62.5000	62.5000	61.8000	61.8000	+0.065%	7	165	+24.579%
2026-01-12	62.5500	62.7200	61.7600	61.7600	-8.707%	8	162	+24.660%
2026-01-06	66.9500	68.0800	66.7900	67.6500	+5.621%	74	158	+13.806%
2026-01-05	64.0500	64.0500	64.0500	64.0500	-4.673%	1	106	+20.203%
2026-01-02	66.3600	67.3100	66.3600	67.1900	+2.879%	7	106	+14.586%
2025-12-31	64.6900	65.3100	64.6900	65.3100	+0.323%	10	104	+17.884%
2025-12-30	64.6000	65.1000	64.6000	65.1000	+1.560%	3	104	+18.264%
2025-12-29	62.8500	64.1000	62.8500	64.1000	+4.448%	9	101	+20.109%
2025-12-26	60.1500	61.6000	60.1500	61.3700	+0.278%	12	92	+25.452%
2025-12-24	61.2000	61.2000	61.2000	61.2000	+0.990%	1	88	+25.801%
2025-12-22	60.3500	61.5400	60.3500	60.6000	-3.226%	3	88	+27.046%
2025-12-19	62.6200	62.6200	62.6200	62.6200	+0.192%	3	87	+22.948%
2025-12-17	62.5000	62.5000	62.5000	62.5000	-2.572%	1	85	+23.184%
2025-12-16	64.0000	64.1500	64.0000	64.1500	+1.103%	3	84	+20.016%
2025-12-15	63.2000	63.4500	63.2000	63.4500	-3.893%	2	85	+21.340%
2025-12-12	66.0200	66.0200	66.0200	66.0200	-0.557%	4	83	+16.616%
2025-12-10	66.5800	66.5800	66.3900	66.3900	-1.790%	12	87	+15.966%
2025-12-09	67.6000	67.6000	67.6000	67.6000	-1.816%	1	95	+13.891%
2025-12-08	68.2000	68.8500	68.2000	68.8500	+2.121%	17	96	+11.823%
2025-12-04	67.4400	67.4400	67.4200	67.4200	-1.187%	10	104	+14.195%
2025-12-03	68.7900	68.7900	68.2300	68.2300	-5.236%	48	109	+12.839%
2025-12-02	70.8600	72.0000	70.8100	72.0000	+1.824%	26	78	+6.931%
2025-12-01	71.1400	71.5000	70.7100	70.7100	-0.674%	30	77	+8.881%
2025-11-28	71.9000	71.9000	71.1900	71.1900	-2.679%	2	76	+8.147%
2025-11-26	74.3300	74.3300	73.1000	73.1500	0.000%	74	0	+5.249%