Dark

TSLA20280616P330
TSLA Jun 16 2028 330.00 Put (TSLA280616P00330000)
option OPRA

EOD

Sep 23, 2026

51.85-1.087%(-0.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	51.9000	51.9000	51.8500	51.8500	-1.087%	6	323	0.000%
2026-09-22	52.4200	52.4200	52.4200	52.4200	-2.092%	1	318	-1.087%
2026-09-21	54.4400	54.4900	53.5400	53.5400	-6.070%	21	318	-3.157%
2026-09-17	57.0000	57.0000	57.0000	57.0000	-3.635%	1	308	-9.035%
2026-09-10	58.8000	59.1500	58.7000	59.1500	-3.821%	49	263	-12.342%
2026-09-04	61.4000	61.5000	61.4000	61.5000	+8.581%	3	260	-15.691%
2026-09-03	56.6400	56.6400	56.6400	56.6400	-11.707%	4	260	-8.457%
2026-08-28	64.1500	64.1500	64.1500	64.1500	-0.264%	1	261	-19.174%
2026-08-27	64.7100	64.7100	64.3200	64.3200	-2.368%	2	261	-19.387%
2026-08-24	65.3000	65.8800	65.3000	65.8800	+4.274%	107	260	-21.296%
2026-08-21	66.4800	66.4800	63.1800	63.1800	-9.002%	111	260	-17.933%
2026-08-20	69.4300	69.4300	69.4300	69.4300	+3.689%	3	194	-25.320%
2026-08-19	69.7000	69.7000	66.9600	66.9600	-8.525%	5	197	-22.566%
2026-08-11	72.8700	73.3400	72.8700	73.2000	-2.074%	11	194	-29.167%
2026-08-10	74.7500	74.7500	74.7500	74.7500	-5.260%	1	183	-30.635%
2026-08-05	78.5000	78.9000	78.3500	78.9000	+0.689%	59	183	-34.284%
2026-08-04	78.3600	78.3600	78.3600	78.3600	-0.216%	2	181	-33.831%
2026-08-03	78.5300	78.5300	78.5300	78.5300	-5.306%	2	183	-33.974%
2026-07-30	85.4700	85.4700	82.9300	82.9300	-2.721%	6	181	-37.477%
2026-07-29	85.2500	85.2500	85.2500	85.2500	+1.925%	10	185	-39.179%
2026-07-27	83.4500	84.2500	83.4500	83.6400	+0.917%	23	175	-38.008%
2026-07-24	81.0000	83.6500	80.9000	82.8800	+4.488%	46	173	-37.440%
2026-07-23	75.1000	80.9700	75.1000	79.3200	+29.608%	25	166	-34.632%
2026-07-21	61.2000	61.2000	61.2000	61.2000	+1.627%	6	156	-15.278%
2026-07-16	60.5600	60.5600	60.0000	60.2200	+1.757%	13	150	-13.899%
2026-07-14	59.1800	59.1800	59.1800	59.1800	+3.588%	5	148	-12.386%
2026-07-10	57.5000	57.5000	57.1300	57.1300	-5.711%	6	143	-9.242%
2026-07-08	60.5900	60.5900	60.5900	60.5900	+2.331%	3	143	-14.425%
2026-07-07	57.1700	59.2100	57.1700	59.2100	+5.450%	9	143	-12.430%
2026-07-06	57.3700	57.4400	56.0200	56.1500	-9.654%	5	143	-7.658%
2026-07-02	56.7700	62.1500	56.7700	62.1500	+11.942%	20	134	-16.573%
2026-06-30	57.1800	57.1800	55.5200	55.5200	-8.125%	16	134	-6.610%
2026-06-29	60.4300	60.4300	60.4300	60.4300	-9.900%	1	128	-14.198%
2026-06-24	67.0700	67.0700	67.0700	67.0700	+3.439%	2	128	-22.693%
2026-06-23	64.8400	64.8400	64.8400	64.8400	+10.178%	2	126	-20.034%
2026-06-22	58.8500	58.8500	58.8500	58.8500	-4.231%	4	126	-11.895%
2026-06-18	61.4500	61.4500	61.4500	61.4500	-3.152%	1	119	-15.622%
2026-06-17	62.4500	63.4500	61.8000	63.4500	+3.288%	6	119	-18.282%
2026-06-16	62.0000	62.0000	60.6500	61.4300	+1.253%	6	119	-15.595%
2026-06-15	60.6700	60.6700	60.6700	60.6700	-10.079%	1	117	-14.538%
2026-06-10	65.1200	67.7000	65.1200	67.4700	+4.718%	9	117	-23.151%
2026-06-09	58.9800	67.1400	58.9800	64.4300	+4.492%	16	118	-19.525%
2026-06-08	61.6600	61.6600	61.6600	61.6600	+4.385%	2	118	-15.910%
2026-06-05	59.7300	59.7300	59.0700	59.0700	+3.017%	4	118	-12.223%
2026-06-04	56.2200	57.7500	56.2200	57.3400	-0.139%	6	118	-9.574%
2026-06-03	55.1800	57.4200	55.1800	57.4200	+0.666%	4	115	-9.700%
2026-06-02	57.3900	57.3900	56.6200	57.0400	-1.315%	7	115	-9.099%
2026-06-01	55.7200	57.8000	55.3600	57.8000	+7.876%	20	112	-10.294%
2026-05-29	53.9000	55.1000	53.5800	53.5800	-0.316%	23	106	-3.229%
2026-05-28	54.3200	54.3200	53.7500	53.7500	-0.867%	3	111	-3.535%
2026-05-27	53.2300	54.3700	53.2300	54.2200	-1.651%	19	111	-4.371%
2026-05-22	55.1300	55.1300	55.1300	55.1300	-10.285%	1	109	-5.950%
2026-05-19	61.4500	61.4500	61.4500	61.4500	+5.313%	5	109	-15.622%
2026-05-18	58.3500	58.3500	58.3500	58.3500	+5.382%	1	109	-11.140%
2026-05-15	55.3700	55.3700	55.3700	55.3700	+2.083%	1	109	-6.357%
2026-05-13	54.2400	54.2400	54.2400	54.2400	-0.110%	7	108	-4.406%
2026-05-11	54.3000	54.3000	54.3000	54.3000	-11.994%	3	108	-4.512%
2026-05-06	61.7000	61.7000	61.7000	61.7000	-1.438%	1	118	-15.964%
2026-05-04	62.6000	62.6000	62.6000	62.6000	-5.295%	1	117	-17.173%
2026-04-30	66.1000	66.1000	66.1000	66.1000	-3.560%	1	116	-21.558%
2026-04-23	68.5400	68.5400	68.5400	68.5400	+5.123%	1	117	-24.351%
2026-04-22	65.2000	65.2000	65.2000	65.2000	-1.137%	1	116	-20.475%
2026-04-21	65.9500	65.9500	65.9500	65.9500	+4.071%	1	114	-21.380%
2026-04-17	63.8400	63.8400	63.3700	63.3700	-7.028%	3	114	-18.179%
2026-04-15	68.1600	68.1700	68.1600	68.1600	-3.388%	44	111	-23.929%
2026-04-14	70.5500	70.5500	70.5500	70.5500	-11.180%	4	155	-26.506%
2026-04-09	80.1500	80.1500	79.4300	79.4300	+4.775%	30	155	-34.722%
2026-04-08	75.8100	75.8100	75.8100	75.8100	-4.014%	1	155	-31.605%
2026-04-07	79.6000	81.9300	78.9800	78.9800	+4.999%	70	154	-34.350%
2026-04-02	75.2200	75.2200	75.2200	75.2200	-1.673%	1	103	-31.069%
2026-03-30	76.3500	76.5000	76.3500	76.5000	+1.217%	2	103	-32.222%
2026-03-27	74.9100	76.0000	74.9000	75.5800	+5.045%	39	104	-31.397%
2026-03-26	70.8000	72.0500	70.8000	71.9500	+8.522%	21	135	-27.936%
2026-03-25	66.3000	66.3000	66.3000	66.3000	-9.882%	1	127	-21.795%
2026-03-20	71.0000	73.5700	71.0000	73.5700	+6.701%	9	126	-29.523%
2026-03-19	68.9500	68.9500	68.9500	68.9500	+3.296%	3	128	-24.801%
2026-03-12	66.7500	66.7500	66.7500	66.7500	-7.536%	1	128	-22.322%
2026-03-09	72.6600	72.6600	72.1900	72.1900	+7.139%	11	128	-28.176%
2026-03-06	67.3800	67.3800	67.3800	67.3800	+4.062%	10	137	-23.048%
2026-03-04	65.7000	65.7500	64.7500	64.7500	-4.919%	11	127	-19.923%
2026-02-23	67.8600	68.1000	67.8600	68.1000	-1.161%	3	128	-23.862%
2026-02-17	68.9000	68.9000	68.9000	68.9000	+2.820%	1	125	-24.746%
2026-02-12	66.9700	67.0100	66.9700	67.0100	+3.363%	2	124	-22.623%
2026-02-11	64.8300	64.8300	64.8300	64.8300	-0.644%	1	124	-20.022%
2026-02-10	66.5400	66.5400	65.2500	65.2500	-1.880%	11	124	-20.536%
2026-02-09	67.8000	67.8000	66.5000	66.5000	-1.946%	10	113	-22.030%
2026-02-06	67.8200	67.8200	67.8200	67.8200	-9.573%	1	109	-23.548%
2026-02-05	75.0000	75.0000	75.0000	75.0000	+7.496%	1	109	-30.867%
2026-02-04	68.9900	71.8000	68.9900	69.7700	+4.228%	12	108	-25.684%
2026-02-03	66.9400	66.9400	66.9400	66.9400	+1.087%	11	105	-22.543%
2026-01-30	66.5600	66.5600	66.2200	66.2200	-1.751%	23	116	-21.700%
2026-01-29	67.5500	67.5500	67.4000	67.4000	+2.059%	4	127	-23.071%
2026-01-26	66.0400	66.0400	66.0400	66.0400	-3.816%	1	125	-21.487%
2026-01-20	68.1000	68.6600	68.1000	68.6600	+4.665%	3	124	-24.483%
2026-01-16	65.5000	65.8500	65.5000	65.6000	-0.891%	11	117	-20.960%
2026-01-13	66.1900	66.1900	66.1900	66.1900	-0.121%	3	117	-21.665%
2026-01-12	67.0200	67.0200	66.1700	66.2700	-7.715%	9	117	-21.759%
2026-01-08	71.7700	71.8100	71.7700	71.8100	+1.945%	5	118	-27.796%
2026-01-07	70.4400	70.4400	70.4400	70.4400	-2.329%	1	117	-26.391%
2026-01-06	72.5000	72.7500	72.1200	72.1200	+3.621%	3	117	-28.106%
2026-01-05	69.7000	70.0000	69.6000	69.6000	-2.793%	25	104	-25.503%
2026-01-02	71.9000	71.9000	71.6000	71.6000	+2.726%	2	104	-27.584%
2025-12-31	69.0800	70.0000	69.0800	69.7000	+0.519%	7	101	-25.610%
2025-12-30	69.4000	69.4000	69.3400	69.3400	+1.597%	2	101	-25.224%
2025-12-29	67.3100	68.2500	67.3100	68.2500	+4.678%	7	99	-24.029%
2025-12-26	64.4500	65.3500	64.4500	65.2000	+0.602%	15	98	-20.475%
2025-12-24	65.2100	65.2100	64.8100	64.8100	-0.139%	14	113	-19.997%
2025-12-23	65.0000	65.0400	64.9000	64.9000	+0.247%	13	113	-20.108%
2025-12-22	64.7500	64.7500	64.7400	64.7400	-2.573%	18	102	-19.910%
2025-12-19	66.3000	66.5400	66.3000	66.4500	-0.225%	23	96	-21.971%
2025-12-18	66.7400	67.1200	66.6000	66.6000	-4.145%	47	107	-22.147%
2025-12-17	69.4800	69.4800	69.4800	69.4800	+2.357%	1	75	-25.374%
2025-12-16	67.8800	67.8800	67.8800	67.8800	-2.345%	2	76	-23.615%
2025-12-12	69.0400	69.5100	69.0300	69.5100	+0.231%	10	76	-25.406%
2025-12-10	69.3800	69.3800	69.3500	69.3500	-1.771%	6	74	-25.234%
2025-12-09	70.7900	70.7900	70.5000	70.6000	-3.749%	12	70	-26.558%
2025-12-08	73.2000	73.3500	73.2000	73.3500	+2.875%	12	60	-29.312%
2025-12-04	72.4000	72.4000	71.3000	71.3000	-5.887%	30	59	-27.279%
2025-12-02	75.5100	75.7600	74.5700	75.7600	-0.079%	64	48	-31.560%
2025-12-01	75.0400	76.2500	75.0400	75.8200	-6.105%	10	10	-31.614%
2025-11-26	80.7500	80.7500	80.7500	80.7500	0.000%	1	0	-35.789%