Dark

TSLA20280616P340
TSLA Jun 16 2028 340.00 Put (TSLA280616P00340000)
option OPRA

EOD

Sep 21, 2026

58.30-5.968%(-3.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	59.7500	59.7500	58.3000	58.3000	-5.968%	2	688	0.000%
2026-09-18	62.7000	62.7000	62.0000	62.0000	0.000%	3	688	-5.968%
2026-09-17	62.0000	62.0000	62.0000	62.0000	-2.852%	1	689	-5.968%
2026-09-14	63.8200	63.8200	63.8200	63.8200	+0.821%	1	689	-8.649%
2026-09-11	63.3000	63.3000	63.3000	63.3000	-0.784%	2	689	-7.899%
2026-09-10	63.8000	63.8000	63.8000	63.8000	+0.965%	2	691	-8.621%
2026-09-09	62.0000	63.2000	62.0000	63.1900	-0.801%	5	693	-7.739%
2026-09-08	64.6000	64.6000	63.7000	63.7000	-5.546%	93	623	-8.477%
2026-09-04	65.7000	67.4400	65.7000	67.4400	+11.104%	2	623	-13.553%
2026-09-03	60.7300	60.7300	60.7000	60.7000	-6.572%	2	622	-3.954%
2026-08-31	64.9700	64.9700	64.9700	64.9700	-8.622%	1	622	-10.266%
2026-08-28	69.7000	71.1000	69.7000	71.1000	-1.863%	9	615	-18.003%
2026-08-26	72.6200	72.6200	72.4500	72.4500	+2.956%	16	615	-19.531%
2026-08-25	71.1400	71.1400	70.3700	70.3700	-0.748%	21	599	-17.152%
2026-08-21	70.9000	70.9000	70.9000	70.9000	-2.409%	10	609	-17.772%
2026-08-19	72.6500	72.6500	72.6500	72.6500	-4.534%	1	604	-19.752%
2026-08-18	76.2000	76.2000	76.0000	76.1000	+1.738%	23	604	-23.390%
2026-08-17	75.6000	75.9500	74.8000	74.8000	-0.927%	24	586	-22.059%
2026-08-14	74.4100	76.0900	74.4100	75.5000	-0.997%	5	562	-22.781%
2026-08-13	76.5000	76.5000	76.2600	76.2600	-3.906%	2	561	-23.551%
2026-08-11	78.3900	79.3600	78.3900	79.3600	-5.949%	11	562	-26.537%
2026-08-05	83.5300	84.4000	83.5300	84.3800	+0.548%	5	562	-30.908%
2026-08-03	83.9200	83.9200	83.9200	83.9200	-5.549%	1	560	-30.529%
2026-07-31	88.8500	88.8500	88.8500	88.8500	-1.168%	20	559	-34.384%
2026-07-30	92.0500	92.0500	89.9000	89.9000	-1.523%	18	540	-35.150%
2026-07-28	91.2900	91.2900	91.2900	91.2900	+1.208%	1	524	-36.138%
2026-07-27	87.9300	90.2000	87.9300	90.2000	+2.384%	18	524	-35.366%
2026-07-24	86.6600	88.1000	86.6600	88.1000	+3.892%	3	507	-33.825%
2026-07-23	79.0000	84.8000	79.0000	84.8000	+27.634%	8	508	-31.250%
2026-07-22	66.4400	66.4400	66.4400	66.4400	-0.509%	1	506	-12.252%
2026-07-17	66.7800	66.7800	66.7800	66.7800	+2.282%	5	505	-12.698%
2026-07-13	64.6600	65.2900	64.6600	65.2900	+2.657%	3	505	-10.706%
2026-07-09	63.6000	63.6000	63.6000	63.6000	-3.285%	1	505	-8.333%
2026-07-08	65.7600	65.7600	65.7600	65.7600	+1.325%	1	505	-11.344%
2026-07-06	64.9000	64.9000	64.9000	64.9000	-0.368%	1	505	-10.169%
2026-07-02	62.1600	65.7300	62.1500	65.1400	+1.385%	548	536	-10.500%
2026-06-29	64.2500	64.2500	64.2500	64.2500	-7.073%	1	536	-9.261%
2026-06-26	71.3000	71.3000	69.1400	69.1400	-2.893%	72	536	-15.678%
2026-06-25	71.2000	71.2000	71.2000	71.2000	-1.015%	2	512	-18.118%
2026-06-24	71.9300	71.9300	71.9300	71.9300	+7.039%	1	512	-18.949%
2026-06-18	67.2500	67.2500	67.2000	67.2000	-7.489%	112	510	-13.244%
2026-06-10	72.6400	72.6400	72.6400	72.6400	+5.199%	3	510	-19.741%
2026-06-09	69.0500	69.0500	69.0500	69.0500	+0.509%	1	510	-15.568%
2026-06-05	67.5500	68.7000	67.5500	68.7000	+11.472%	2	511	-15.138%
2026-06-04	61.6300	61.6300	61.6300	61.6300	+0.538%	1	512	-5.403%
2026-06-03	61.3000	61.3000	61.3000	61.3000	+0.492%	10	512	-4.894%
2026-06-01	60.1100	61.0000	60.1100	61.0000	+6.309%	11	502	-4.426%
2026-05-29	57.3800	57.3800	57.3800	57.3800	-0.468%	2	492	+1.603%
2026-05-28	57.9100	57.9100	57.6400	57.6500	-6.184%	4	491	+1.127%
2026-05-21	59.7500	61.4500	59.7500	61.4500	-3.228%	201	491	-5.126%
2026-05-20	63.5000	63.5000	63.5000	63.5000	+8.658%	1	491	-8.189%
2026-05-14	58.4400	58.4400	58.4400	58.4400	+0.068%	1	518	-0.240%
2026-05-13	58.3700	58.4000	58.3700	58.4000	-4.105%	2	519	-0.171%
2026-05-11	60.9000	60.9000	60.9000	60.9000	+2.681%	1	519	-4.269%
2026-05-08	59.3100	59.3100	59.3100	59.3100	-5.752%	1	518	-1.703%
2026-05-07	61.4600	62.9300	61.4600	62.9300	-2.207%	10	518	-7.357%
2026-05-06	64.3500	64.3500	64.3500	64.3500	-3.189%	4	517	-9.402%
2026-05-05	66.5300	66.5300	66.4700	66.4700	-1.817%	9	517	-12.291%
2026-05-04	67.7000	67.7000	67.7000	67.7000	+1.000%	4	521	-13.885%
2026-05-01	67.0100	67.0300	67.0100	67.0300	-10.864%	9	513	-13.024%
2026-04-23	74.7400	75.2000	74.7400	75.2000	+7.153%	2	513	-22.473%
2026-04-22	69.7500	70.1800	69.7500	70.1800	-2.024%	3	512	-16.928%
2026-04-20	69.7200	71.8300	69.7000	71.6300	+0.322%	600	512	-18.610%
2026-04-16	72.4500	72.4500	71.3800	71.4000	+1.594%	47	491	-18.347%
2026-04-15	73.0300	73.0400	70.1700	70.2800	-14.104%	51	494	-17.046%
2026-04-10	81.8200	81.8200	81.8200	81.8200	-5.114%	1	494	-28.746%
2026-04-09	86.2300	86.2300	86.2300	86.2300	+3.430%	1	494	-32.390%
2026-04-08	78.1900	83.3700	78.1900	83.3700	-2.377%	6	493	-30.071%
2026-04-07	85.1000	86.7700	85.0900	85.4000	+1.995%	274	494	-31.733%
2026-04-06	81.7300	84.0000	81.2500	83.7300	+3.845%	13	284	-30.371%
2026-04-02	80.6300	80.6300	80.6300	80.6300	+9.507%	1	285	-27.694%
2026-04-01	73.6100	73.6300	73.6100	73.6300	-6.323%	3	285	-20.820%
2026-03-31	78.6000	78.6000	78.6000	78.6000	-4.380%	1	285	-25.827%
2026-03-30	79.8500	82.2000	79.8500	82.2000	+0.983%	22	286	-29.075%
2026-03-27	80.2300	81.4000	80.2300	81.4000	+6.754%	48	284	-28.378%
2026-03-26	76.3500	76.3500	76.2500	76.2500	+7.531%	2	284	-23.541%
2026-03-25	70.9000	70.9100	70.8800	70.9100	-3.327%	3	285	-17.783%
2026-03-24	73.3100	73.3500	73.3100	73.3500	-0.569%	49	283	-20.518%
2026-03-19	73.7700	73.7700	73.7700	73.7700	+4.004%	1	311	-20.971%
2026-03-10	70.9300	70.9300	70.9300	70.9300	-3.928%	1	311	-17.806%
2026-03-09	76.0000	76.0000	73.8300	73.8300	+1.834%	4	311	-21.035%
2026-03-06	72.5000	72.5000	72.5000	72.5000	+2.895%	1	310	-19.586%
2026-03-05	70.4000	70.4600	70.4000	70.4600	+0.772%	3	310	-17.258%
2026-03-04	71.2000	71.2000	69.1000	69.9200	-2.237%	62	308	-16.619%
2026-03-02	71.5200	71.5200	71.5200	71.5200	-1.488%	12	332	-18.484%
2026-02-27	72.7000	72.7000	72.6000	72.6000	+1.823%	2	320	-19.697%
2026-02-23	71.3000	71.3000	71.3000	71.3000	-3.779%	10	320	-18.233%
2026-02-17	74.1000	74.1000	74.0500	74.1000	+1.856%	40	310	-21.323%
2026-02-12	71.9000	72.7500	71.9000	72.7500	+4.481%	4	270	-19.863%
2026-02-11	69.6300	69.6300	69.6300	69.6300	-1.444%	2	273	-16.272%
2026-02-09	70.6500	70.6500	70.6500	70.6500	-8.780%	122	273	-17.481%
2026-02-05	80.3000	80.3500	77.4500	77.4500	+0.978%	48	298	-24.726%
2026-02-04	76.7000	76.7000	76.7000	76.7000	+5.213%	1	267	-23.990%
2026-02-03	72.9000	72.9000	72.9000	72.9000	+2.966%	1	267	-20.027%
2026-02-02	70.8000	70.8000	70.8000	70.8000	-0.422%	5	268	-17.655%
2026-01-28	71.1000	71.1000	71.1000	71.1000	0.000%	2	268	-18.003%
2026-01-27	71.1000	71.1000	71.1000	71.1000	+0.424%	1	266	-18.003%
2026-01-26	70.8000	70.8000	70.8000	70.8000	-0.604%	1	267	-17.655%
2026-01-21	71.3800	71.3800	71.0800	71.2300	+2.859%	12	267	-18.152%
2026-01-16	69.2500	69.2500	69.2500	69.2500	-2.533%	1	262	-15.812%
2026-01-13	70.9500	71.0500	70.5500	71.0500	-0.657%	28	262	-17.945%
2026-01-12	71.3000	71.5200	71.3000	71.5200	-0.390%	3	280	-18.484%
2026-01-09	71.8000	71.8000	71.8000	71.8000	-4.330%	1	280	-18.802%
2026-01-08	75.2800	75.2800	75.0500	75.0500	-2.848%	32	279	-22.318%
2026-01-06	76.0700	77.5000	75.9000	77.2500	+5.590%	132	292	-24.531%
2026-01-05	73.1100	73.4500	72.9900	73.1600	-3.035%	12	179	-20.312%
2026-01-02	76.6400	76.6400	75.4500	75.4500	+2.028%	2	179	-22.730%
2025-12-31	73.9500	73.9500	73.9500	73.9500	+1.163%	1	177	-21.163%
2025-12-30	73.1000	73.1000	73.1000	73.1000	+0.481%	1	177	-20.246%
2025-12-29	71.9200	72.7500	71.9200	72.7500	+3.854%	52	177	-19.863%
2025-12-26	69.6500	70.0500	69.6500	70.0500	+0.937%	2	175	-16.774%
2025-12-24	69.4000	69.4000	69.4000	69.4000	+0.144%	2	174	-15.994%
2025-12-23	68.9900	69.3000	68.9900	69.3000	+0.829%	3	174	-15.873%
2025-12-22	69.4800	69.4800	68.6500	68.7300	-3.550%	13	175	-15.175%
2025-12-19	71.0000	71.8100	71.0000	71.2600	-0.224%	75	187	-18.187%
2025-12-18	71.2500	71.4200	71.1000	71.4200	+1.233%	36	114	-18.370%
2025-12-17	70.5500	70.5500	70.5500	70.5500	-1.149%	2	89	-17.364%
2025-12-16	72.9100	72.9100	71.3700	71.3700	-0.861%	6	88	-18.313%
2025-12-15	71.5100	71.9900	71.5100	71.9900	-5.723%	2	85	-19.017%
2025-12-12	76.3600	76.3600	76.3600	76.3600	+1.193%	1	85	-23.651%
2025-12-11	75.9600	75.9600	75.4600	75.4600	+1.221%	7	86	-22.741%
2025-12-10	75.6800	75.6800	74.5500	74.5500	-3.744%	11	79	-21.797%
2025-12-08	77.2800	77.4500	77.2800	77.4500	+1.908%	6	70	-24.726%
2025-12-05	76.0000	76.0000	76.0000	76.0000	-1.170%	2	65	-23.289%
2025-12-04	76.9500	76.9500	76.9000	76.9000	-0.710%	2	65	-24.187%
2025-12-03	78.2000	78.2000	77.3800	77.4500	-5.144%	8	65	-24.726%
2025-12-02	81.1500	81.6500	80.1700	81.6500	+0.492%	7	66	-28.598%
2025-12-01	81.2500	81.2500	81.2500	81.2500	-3.366%	1	62	-28.246%
2025-11-26	85.3500	85.3500	84.0800	84.0800	0.000%	62	0	-30.661%