Dark

TSLA20280616P350
TSLA Jun 16 2028 350.00 Put (TSLA280616P00350000)
option OPRA

EOD

Sep 23, 2026

61.10-3.231%(-2.04)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	61.0000	61.5500	61.0000	61.1000	-3.231%	57	1,556	0.000%
2026-09-22	62.9000	63.1400	62.9000	63.1400	-0.567%	3	1,519	-3.231%
2026-09-21	63.6200	63.7400	63.5000	63.5000	-9.993%	12	1,519	-3.780%
2026-09-16	69.0700	70.6000	69.0700	70.5500	+2.618%	31	1,520	-13.395%
2026-09-14	68.7500	68.7500	68.7500	68.7500	-0.722%	1	1,507	-11.127%
2026-09-10	68.9000	69.3000	68.8500	69.2500	+1.614%	10	1,507	-11.769%
2026-09-09	68.1500	68.1500	68.1500	68.1500	+0.147%	14	1,507	-10.345%
2026-09-08	68.5000	68.5000	68.0500	68.0500	-6.396%	5	1,510	-10.213%
2026-09-04	71.5000	73.0000	71.5000	72.7000	+11.077%	49	1,512	-15.956%
2026-09-03	67.2100	67.2100	65.4500	65.4500	-10.342%	2	1,512	-6.646%
2026-09-01	73.4000	73.4000	73.0000	73.0000	+0.275%	8	1,508	-16.301%
2026-08-31	72.9000	72.9000	72.7000	72.8000	-4.147%	5	1,513	-16.071%
2026-08-28	75.0000	75.9500	75.0000	75.9500	-2.691%	21	1,514	-19.552%
2026-08-26	78.0000	78.0500	78.0000	78.0500	+1.311%	2	1,514	-21.717%
2026-08-25	76.9000	77.0400	76.9000	77.0400	+1.502%	3	1,514	-20.691%
2026-08-24	75.9000	75.9000	75.9000	75.9000	+2.887%	1	1,511	-19.499%
2026-08-21	73.7700	73.7700	73.7700	73.7700	-8.383%	1	1,512	-17.175%
2026-08-20	80.5200	80.5200	80.5200	80.5200	+2.573%	1	1,512	-24.118%
2026-08-19	81.7000	81.7000	78.2500	78.5000	-4.093%	44	1,511	-22.166%
2026-08-18	81.8500	81.8500	81.8500	81.8500	+1.803%	2	1,512	-25.351%
2026-08-17	80.8800	80.8800	80.4000	80.4000	-6.097%	2	1,512	-24.005%
2026-08-12	85.6200	85.6200	85.6200	85.6200	+0.422%	1	1,510	-28.638%
2026-08-11	83.9700	85.2600	83.9700	85.2600	-1.490%	129	1,510	-28.337%
2026-08-10	87.4800	87.4800	85.7900	86.5500	-3.780%	115	1,389	-29.405%
2026-08-04	89.9500	89.9500	89.9500	89.9500	-0.299%	1	1,378	-32.073%
2026-08-03	92.7500	92.7500	90.2200	90.2200	-4.398%	7	1,378	-32.277%
2026-07-31	94.8800	95.3000	94.3700	94.3700	-1.204%	20	1,379	-35.255%
2026-07-30	96.9500	96.9500	95.5200	95.5200	-4.480%	60	1,390	-36.034%
2026-07-29	99.2500	100.0000	99.2500	100.0000	+3.541%	27	1,390	-38.900%
2026-07-28	98.6200	98.6300	96.0000	96.5800	+0.343%	214	1,388	-36.736%
2026-07-27	96.2000	96.5800	96.2000	96.2500	+1.530%	8	1,274	-36.519%
2026-07-24	92.2000	96.2400	92.2000	94.8000	+6.350%	35	1,280	-35.549%
2026-07-23	82.7000	92.0700	82.7000	89.1400	+20.411%	15	1,250	-31.456%
2026-07-20	73.5000	74.0300	73.5000	74.0300	+3.538%	8	1,253	-17.466%
2026-07-17	71.5000	71.5000	71.5000	71.5000	+7.681%	1	1,248	-14.545%
2026-07-10	66.4000	66.4000	66.4000	66.4000	-6.768%	1	1,249	-7.982%
2026-07-09	71.2200	71.2200	71.2200	71.2200	+1.021%	1	1,249	-14.209%
2026-07-08	70.5000	70.5000	70.5000	70.5000	+4.926%	1	1,248	-13.333%
2026-07-07	67.1900	67.1900	67.1900	67.1900	-0.459%	1	1,247	-9.064%
2026-07-06	67.5000	67.5000	67.5000	67.5000	-5.923%	3	1,247	-9.481%
2026-07-02	69.7900	71.7500	69.3500	71.7500	+13.889%	10	1,242	-14.843%
2026-07-01	65.0500	65.0500	63.0000	63.0000	-1.563%	3	1,242	-3.016%
2026-06-30	64.0000	64.0000	64.0000	64.0000	-4.478%	1	1,245	-4.531%
2026-06-29	70.9700	70.9700	67.0000	67.0000	-6.176%	25	1,246	-8.806%
2026-06-26	75.9000	76.0000	71.4100	71.4100	-6.788%	67	1,269	-14.438%
2026-06-25	76.6100	76.6100	76.6100	76.6100	-0.545%	20	1,203	-20.245%
2026-06-24	74.3100	77.0300	74.3100	77.0300	+1.905%	204	1,223	-20.680%
2026-06-23	74.5000	75.5900	74.4300	75.5900	+2.149%	14	1,124	-19.169%
2026-06-18	74.0000	74.0000	74.0000	74.0000	+6.063%	1	1,118	-17.432%
2026-06-15	69.7700	69.7700	69.7700	69.7700	-7.894%	1	1,118	-12.427%
2026-06-12	74.8000	75.7500	74.8000	75.7500	-0.773%	2	1,118	-19.340%
2026-06-11	76.2200	76.3400	75.9500	76.3400	+3.793%	4	1,118	-19.963%
2026-06-09	69.1000	77.1000	69.1000	73.5500	+5.827%	378	1,117	-16.927%
2026-06-08	71.5000	71.5000	69.5000	69.5000	-2.824%	3	1,061	-12.086%
2026-06-05	68.9600	71.5200	68.9600	71.5200	+9.693%	2	1,058	-14.569%
2026-06-04	65.2000	65.2000	65.2000	65.2000	-0.867%	1	1,058	-6.288%
2026-06-03	65.7700	65.7700	65.7700	65.7700	-0.212%	10	1,059	-7.101%
2026-06-02	65.9100	65.9100	65.9100	65.9100	+0.626%	1	1,059	-7.298%
2026-06-01	65.5000	65.5000	65.5000	65.5000	+5.645%	1	1,058	-6.718%
2026-05-29	62.0000	62.0000	62.0000	62.0000	-0.545%	17	1,057	-1.452%
2026-05-27	62.3400	62.3400	62.3400	62.3400	-1.517%	1	1,058	-1.989%
2026-05-26	63.3000	63.3000	63.3000	63.3000	-3.255%	5	1,058	-3.476%
2026-05-21	65.0000	65.4300	65.0000	65.4300	-5.036%	2	1,058	-6.618%
2026-05-19	70.6700	70.6800	68.9000	68.9000	+0.952%	256	1,058	-11.321%
2026-05-18	68.0000	68.2800	67.2000	68.2500	+5.357%	251	1,059	-10.476%
2026-05-15	64.5200	64.7800	64.1500	64.7800	+4.064%	6	1,059	-5.681%
2026-05-14	63.1000	63.1000	62.2500	62.2500	-1.190%	3	838	-1.847%
2026-05-13	62.2500	63.0000	62.2500	63.0000	-5.576%	6	837	-3.016%
2026-05-12	63.0000	66.7200	63.0000	66.7200	+6.073%	2	837	-8.423%
2026-05-11	62.9000	62.9000	62.9000	62.9000	-2.812%	1	837	-2.862%
2026-05-08	64.6000	64.7200	64.6000	64.7200	-5.518%	2	836	-5.593%
2026-05-07	66.5600	68.6800	66.2500	68.5000	-1.651%	27	836	-10.803%
2026-05-06	69.0400	69.6500	69.0400	69.6500	-3.572%	6	830	-12.276%
2026-05-05	70.2000	72.2300	70.2000	72.2300	+0.319%	3	826	-15.409%
2026-05-04	71.5000	72.7000	71.5000	72.0000	+1.623%	202	827	-15.139%
2026-05-01	71.2200	71.2300	70.8400	70.8500	-4.784%	45	663	-13.761%
2026-04-30	74.4100	74.4100	74.4100	74.4100	-1.483%	1	663	-17.887%
2026-04-27	79.9300	80.0000	75.5300	75.5300	-3.783%	49	663	-19.105%
2026-04-23	78.2000	80.2100	77.5000	78.5000	+4.736%	21	663	-22.166%
2026-04-22	75.1000	75.1000	74.8200	74.9500	+1.600%	3	647	-18.479%
2026-04-17	75.2500	75.2500	72.4000	73.7700	-3.430%	50	648	-17.175%
2026-04-16	76.6700	76.6700	76.3700	76.3900	+1.045%	45	649	-20.016%
2026-04-15	79.4900	79.4900	75.0500	75.6000	-6.954%	135	648	-19.180%
2026-04-14	82.8300	82.8300	80.9500	81.2500	-7.058%	13	647	-24.800%
2026-04-10	88.8400	88.8400	87.4200	87.4200	-0.761%	4	645	-30.108%
2026-04-09	88.0900	88.0900	88.0900	88.0900	+2.406%	1	642	-30.639%
2026-04-08	86.0200	86.0200	86.0200	86.0200	-6.061%	1	642	-28.970%
2026-04-07	89.4000	92.7000	89.4000	91.5700	+3.003%	8	641	-33.275%
2026-04-06	88.0100	88.9000	88.0100	88.9000	+3.432%	6	642	-31.271%
2026-04-02	82.9000	86.4000	82.9000	85.9500	+5.266%	140	507	-28.912%
2026-03-31	84.9500	84.9500	81.6500	81.6500	-7.216%	6	507	-25.168%
2026-03-30	87.2000	88.0000	87.2000	88.0000	+2.005%	4	505	-30.568%
2026-03-27	85.1000	86.2700	84.8000	86.2700	+4.697%	55	508	-29.176%
2026-03-26	81.3000	82.4000	81.2500	82.4000	+4.662%	18	518	-25.850%
2026-03-24	78.9100	78.9100	78.7300	78.7300	-0.969%	2	519	-22.393%
2026-03-23	80.7300	80.7300	79.5000	79.5000	-5.018%	3	518	-23.145%
2026-03-20	81.1800	83.7000	80.7000	83.7000	+6.353%	57	519	-27.001%
2026-03-19	78.8200	78.8200	78.7000	78.7000	+7.367%	2	494	-22.363%
2026-03-18	73.3000	73.3000	73.3000	73.3000	-1.835%	1	493	-16.644%
2026-03-17	74.6700	74.6700	74.6700	74.6700	-1.491%	1	494	-18.173%
2026-03-16	75.8000	75.8000	75.8000	75.8000	+1.882%	1	493	-19.393%
2026-03-11	73.4500	74.4000	73.4500	74.4000	-3.314%	5	493	-17.876%
2026-03-09	76.9500	76.9500	76.9500	76.9500	+4.127%	1	493	-20.598%
2026-03-04	73.9000	73.9000	73.9000	73.9000	-6.039%	1	492	-17.321%
2026-03-03	79.9500	79.9500	78.6500	78.6500	+2.462%	3	492	-22.314%
2026-03-02	76.5200	76.7600	76.5200	76.7600	-0.454%	11	490	-20.401%
2026-02-27	77.1800	77.7600	77.1100	77.1100	+4.203%	27	494	-20.763%
2026-02-25	74.0000	74.0000	74.0000	74.0000	-5.612%	1	482	-17.432%
2026-02-23	78.4000	78.4000	78.4000	78.4000	+4.673%	1	482	-22.066%
2026-02-20	74.9000	74.9000	74.9000	74.9000	-1.770%	1	483	-18.425%
2026-02-19	76.2500	76.2500	76.2500	76.2500	-0.587%	1	483	-19.869%
2026-02-18	76.7000	76.7000	76.7000	76.7000	-2.541%	1	482	-20.339%
2026-02-17	78.0000	80.2000	78.0000	78.7000	+1.352%	152	482	-22.363%
2026-02-12	77.6000	77.6500	77.6000	77.6500	+4.579%	2	331	-21.314%
2026-02-11	75.2400	75.2400	74.2500	74.2500	-1.329%	5	332	-17.710%
2026-02-10	75.2500	75.2500	75.2500	75.2500	-2.878%	1	332	-18.804%
2026-02-09	77.4800	77.4800	77.4800	77.4800	-1.425%	1	333	-21.141%
2026-02-06	79.3600	79.3600	77.4200	78.6000	-4.507%	125	334	-22.265%
2026-02-05	82.8000	85.5500	82.3100	82.3100	+1.680%	42	426	-25.768%
2026-02-04	79.0000	81.7500	79.0000	80.9500	+4.858%	8	394	-24.521%
2026-02-03	77.2000	77.2000	77.2000	77.2000	+0.915%	1	392	-20.855%
2026-02-02	77.5500	77.5500	76.5000	76.5000	+1.959%	3	392	-20.131%
2026-01-30	76.8500	76.8500	75.0300	75.0300	-3.250%	17	390	-18.566%
2026-01-29	78.8100	78.8100	77.5500	77.5500	+2.080%	16	393	-21.212%
2026-01-28	75.9700	75.9700	75.9700	75.9700	-0.131%	1	378	-19.574%
2026-01-26	75.4800	76.0700	74.9600	76.0700	+2.700%	3	378	-19.679%
2026-01-23	72.9300	74.0700	72.9200	74.0700	+1.466%	11	377	-17.510%
2026-01-22	72.8100	73.0000	72.8100	73.0000	-2.406%	7	379	-16.301%
2026-01-21	74.8000	74.8000	74.8000	74.8000	-4.519%	1	377	-18.316%
2026-01-20	77.0600	78.3400	76.2800	78.3400	+2.218%	3	378	-22.007%
2026-01-15	76.0000	76.6400	76.0000	76.6400	-0.841%	36	380	-20.277%
2026-01-14	78.3000	78.3000	77.2900	77.2900	+2.263%	2	375	-20.947%
2026-01-12	78.0000	78.0000	75.5800	75.5800	-1.473%	2	375	-19.159%
2026-01-09	78.4500	78.4500	76.6500	76.7100	-3.509%	17	375	-20.349%
2026-01-08	82.0000	82.0000	79.5000	79.5000	-0.675%	26	388	-23.145%
2026-01-07	81.0000	81.0000	80.0400	80.0400	-1.489%	2	398	-23.663%
2026-01-06	80.7000	82.2500	80.7000	81.2500	+4.207%	141	397	-24.800%
2026-01-05	79.5400	79.5400	77.8100	77.9700	-3.203%	32	291	-21.637%
2026-01-02	77.9000	81.3500	77.9000	80.5500	+1.833%	11	291	-24.146%
2025-12-31	78.8000	79.1000	78.8000	79.1000	+0.957%	2	284	-22.756%
2025-12-30	77.6200	78.3500	77.5600	78.3500	+1.424%	83	284	-22.017%
2025-12-29	76.9000	77.2500	76.4000	77.2500	+3.691%	60	204	-20.906%
2025-12-26	73.3000	74.5000	73.3000	74.5000	0.000%	3	145	-17.987%
2025-12-24	74.5000	74.5000	74.5000	74.5000	+1.568%	1	141	-17.987%
2025-12-23	73.3500	73.3500	73.3500	73.3500	+0.521%	4	141	-16.701%
2025-12-22	73.5500	74.1500	72.9700	72.9700	-3.479%	68	137	-16.267%
2025-12-19	75.6300	75.7000	75.6000	75.6000	-0.172%	6	124	-19.180%
2025-12-18	78.0000	78.0000	75.7300	75.7300	-3.969%	30	118	-19.319%
2025-12-17	75.0000	79.0000	75.0000	78.8600	+4.271%	67	106	-22.521%
2025-12-16	77.2000	77.2500	75.6300	75.6300	-1.779%	24	94	-19.212%
2025-12-15	76.6200	77.0000	76.0000	77.0000	-2.408%	19	87	-20.649%
2025-12-12	78.0500	80.2000	78.0500	78.9000	-1.988%	5	84	-22.560%
2025-12-11	82.1100	82.1100	80.5000	80.5000	+2.222%	13	83	-24.099%
2025-12-10	80.3500	80.4900	78.7500	78.7500	-1.808%	10	82	-22.413%
2025-12-09	81.0000	81.0500	80.2000	80.2000	-2.741%	54	78	-23.815%
2025-12-08	82.1500	82.9200	82.1500	82.4600	+3.204%	53	97	-25.903%
2025-12-05	79.1000	80.0000	79.1000	79.9000	-1.963%	3	45	-23.529%
2025-12-04	81.5500	81.6700	81.3000	81.5000	-0.936%	15	45	-25.031%
2025-12-03	83.7600	83.7600	82.2700	82.2700	-4.504%	41	32	-25.732%
2025-12-02	84.3200	86.1500	84.3200	86.1500	+0.831%	45	41	-29.077%
2025-12-01	86.2500	86.7500	85.3500	85.4400	-1.793%	16	17	-28.488%
2025-11-28	86.3800	87.0000	86.3800	87.0000	-2.247%	3	6	-29.770%
2025-11-26	90.5000	90.5000	89.0000	89.0000	0.000%	5	0	-31.348%