Dark

TSLA20280616P370
TSLA Jun 16 2028 370.00 Put (TSLA280616P00370000)
option OPRA

EOD

Sep 21, 2026

74.24-8.515%(-6.91)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	74.4600	74.4600	73.8800	74.2400	-8.515%	14	455	0.000%
2026-09-16	80.1500	81.1500	80.1500	81.1500	-0.673%	2	455	-8.515%
2026-09-14	81.7000	81.7000	81.7000	81.7000	+2.897%	2	456	-9.131%
2026-09-11	79.5000	79.6000	79.4000	79.4000	-1.059%	30	454	-6.499%
2026-09-10	80.3000	80.3000	79.8000	80.2500	+1.211%	4	438	-7.489%
2026-09-08	79.2900	79.2900	79.2900	79.2900	-4.837%	3	435	-6.369%
2026-09-04	83.3200	83.3200	83.3200	83.3200	+9.531%	1	434	-10.898%
2026-09-03	78.1500	78.1500	76.0700	76.0700	-10.242%	15	440	-2.406%
2026-09-01	84.7500	84.7500	84.6000	84.7500	+3.543%	39	435	-12.401%
2026-08-31	82.8300	83.0700	81.6500	81.8500	-7.200%	15	437	-9.297%
2026-08-27	88.2000	88.2000	88.2000	88.2000	+0.182%	1	437	-15.828%
2026-08-25	87.8800	88.0400	87.8800	88.0400	-1.356%	2	436	-15.675%
2026-08-24	85.3100	89.2500	85.3100	89.2500	+5.000%	4	436	-16.818%
2026-08-21	85.0400	85.0400	85.0000	85.0000	-7.306%	39	434	-12.659%
2026-08-20	92.0000	92.0000	91.7000	91.7000	+1.923%	4	446	-19.040%
2026-08-19	89.9700	89.9700	89.9700	89.9700	-4.440%	2	450	-17.484%
2026-08-18	93.9500	94.1500	93.9500	94.1500	+1.564%	4	450	-21.147%
2026-08-17	92.7000	92.7000	92.7000	92.7000	-4.777%	1	451	-19.914%
2026-08-11	97.3000	97.3500	97.3000	97.3500	-2.621%	8	451	-23.739%
2026-08-07	99.9700	99.9700	99.9700	99.9700	-7.529%	1	451	-25.738%
2026-07-30	109.4200	109.4200	108.1100	108.1100	-1.224%	2	452	-31.329%
2026-07-28	114.2500	114.2500	109.4000	109.4500	+0.625%	18	452	-32.170%
2026-07-27	108.7700	108.7700	108.7700	108.7700	+0.638%	2	438	-31.746%
2026-07-24	108.0800	108.0800	108.0800	108.0800	+5.208%	1	436	-31.310%
2026-07-23	99.8400	102.7300	99.8400	102.7300	+25.679%	13	435	-27.733%
2026-07-22	81.9700	81.9700	81.7400	81.7400	-2.108%	2	435	-9.175%
2026-07-20	83.5000	83.5000	83.5000	83.5000	+3.367%	1	435	-11.090%
2026-07-17	83.8200	83.8200	80.7800	80.7800	+2.813%	3	434	-8.096%
2026-07-14	78.6800	78.6800	78.5700	78.5700	-2.118%	23	434	-5.511%
2026-07-13	80.2700	80.2700	80.2700	80.2700	+3.574%	1	419	-7.512%
2026-07-07	77.5000	77.5000	77.5000	77.5000	+7.385%	1	419	-4.206%
2026-07-01	72.3200	72.3200	70.8800	72.1700	-8.911%	10	420	+2.868%
2026-06-29	79.2300	79.2300	79.2300	79.2300	-4.254%	1	416	-6.298%
2026-06-26	82.7500	82.7500	82.7500	82.7500	-5.266%	1	417	-10.284%
2026-06-25	88.2200	88.2200	87.3500	87.3500	+0.368%	9	418	-15.009%
2026-06-24	85.6000	87.7000	85.6000	87.0300	+1.174%	47	418	-14.696%
2026-06-23	86.0200	86.0200	86.0200	86.0200	+9.552%	1	460	-13.694%
2026-06-22	81.1700	81.1700	78.5200	78.5200	-2.605%	11	459	-5.451%
2026-06-16	79.2200	80.6200	78.9800	80.6200	+0.952%	230	459	-7.914%
2026-06-15	79.8600	79.8600	79.8600	79.8600	-6.102%	1	458	-7.037%
2026-06-12	85.0500	85.0500	85.0500	85.0500	-0.932%	4	458	-12.710%
2026-06-11	86.6300	86.6300	85.8500	85.8500	-2.983%	5	458	-13.524%
2026-06-10	88.4900	88.4900	88.4900	88.4900	+0.729%	5	455	-16.104%
2026-06-09	84.0300	87.8500	84.0300	87.8500	+7.884%	320	455	-15.492%
2026-06-08	81.4300	81.4300	81.4300	81.4300	-3.416%	1	335	-8.830%
2026-06-05	82.7300	85.1100	82.7300	84.3100	+13.244%	12	334	-11.944%
2026-06-04	74.4500	74.4500	74.4500	74.4500	-0.534%	1	327	-0.282%
2026-06-02	74.8500	74.8500	74.8500	74.8500	-1.643%	1	327	-0.815%
2026-06-01	75.0000	76.1000	75.0000	76.1000	+7.289%	2	328	-2.444%
2026-05-28	70.9200	70.9300	70.9200	70.9300	-0.449%	110	326	+4.667%
2026-05-27	68.9300	71.4300	68.9300	71.2500	-0.697%	3	436	+4.196%
2026-05-26	72.0300	72.2400	71.7500	71.7500	-3.432%	26	436	+3.470%
2026-05-22	74.3000	74.3000	74.3000	74.3000	-0.161%	1	462	-0.081%
2026-05-21	76.2800	76.2800	74.2900	74.4200	-2.655%	315	462	-0.242%
2026-05-20	76.4500	76.4500	76.4500	76.4500	-2.797%	1	462	-2.891%
2026-05-19	78.6500	78.6500	78.6500	78.6500	+2.878%	1	398	-5.607%
2026-05-18	76.4500	76.4500	76.4500	76.4500	+7.661%	1	398	-2.891%
2026-05-14	71.9000	71.9000	71.0100	71.0100	-1.087%	3	398	+4.549%
2026-05-13	71.8100	71.8100	71.7900	71.7900	-3.052%	3	395	+3.413%
2026-05-12	74.0500	74.0500	74.0500	74.0500	+3.062%	1	395	+0.257%
2026-05-11	72.8500	72.8500	71.6000	71.8500	-2.112%	4	395	+3.326%
2026-05-08	73.8500	74.2400	72.9000	73.4000	-4.178%	95	399	+1.144%
2026-05-07	76.6000	76.6000	76.6000	76.6000	-2.890%	1	378	-3.081%
2026-05-06	82.7500	82.7500	78.8800	78.8800	-3.215%	23	378	-5.882%
2026-05-05	81.5200	81.5200	81.4200	81.5000	-3.550%	45	399	-8.908%
2026-04-30	84.5000	84.5000	84.5000	84.5000	-4.842%	3	380	-12.142%
2026-04-27	90.1500	91.1000	88.8000	88.8000	-0.169%	26	377	-16.396%
2026-04-23	90.7500	90.7500	88.3800	88.9500	+4.267%	3	386	-16.537%
2026-04-22	85.3100	85.3100	85.3100	85.3100	-1.943%	1	385	-12.976%
2026-04-21	87.0000	87.0000	87.0000	87.0000	+0.115%	2	385	-14.667%
2026-04-20	86.9000	86.9000	86.9000	86.9000	+3.885%	1	383	-14.568%
2026-04-17	82.8700	83.6500	82.8700	83.6500	-4.618%	2	383	-11.249%
2026-04-16	88.3500	88.3500	87.7000	87.7000	+2.274%	2	384	-15.348%
2026-04-15	89.0000	89.1500	85.7500	85.7500	-13.209%	13	384	-13.423%
2026-04-10	98.8000	98.8000	98.8000	98.8000	-2.785%	1	375	-24.858%
2026-04-07	102.4100	103.3500	101.6300	101.6300	+5.480%	17	376	-26.951%
2026-04-06	96.3500	96.3500	96.3500	96.3500	+2.066%	3	359	-22.948%
2026-04-02	94.4000	94.4000	94.4000	94.4000	-4.308%	1	357	-21.356%
2026-03-30	98.6500	98.6500	98.6500	98.6500	+6.018%	1	357	-24.744%
2026-03-26	91.9500	93.0500	91.9500	93.0500	+3.978%	40	356	-20.215%
2026-03-24	89.5800	89.5800	89.4900	89.4900	-0.323%	2	345	-17.041%
2026-03-23	89.7800	89.7800	89.7800	89.7800	-5.940%	1	345	-17.309%
2026-03-20	91.4300	95.4500	90.8000	95.4500	+6.923%	90	346	-22.221%
2026-03-19	89.2700	89.2700	89.2700	89.2700	+3.766%	1	424	-16.837%
2026-03-16	86.0300	86.0300	86.0300	86.0300	-1.342%	10	423	-13.705%
2026-03-12	87.2000	87.2000	87.2000	87.2000	+3.772%	1	423	-14.862%
2026-03-11	84.0300	84.0300	84.0300	84.0300	-2.968%	1	424	-11.651%
2026-03-10	86.4100	86.6000	86.4100	86.6000	+2.267%	2	425	-14.273%
2026-03-04	84.4500	84.7000	84.4500	84.6800	-5.806%	201	424	-12.329%
2026-03-03	90.3000	90.3000	89.9000	89.9000	+0.447%	200	445	-17.419%
2026-03-02	89.5000	89.5000	89.5000	89.5000	+2.850%	1	264	-17.050%
2026-02-27	87.0200	87.0200	87.0200	87.0200	+1.992%	1	263	-14.686%
2026-02-26	85.3200	85.3200	85.3200	85.3200	+0.376%	1	262	-12.986%
2026-02-20	85.0000	85.0000	85.0000	85.0000	-1.278%	1	262	-12.659%
2026-02-18	86.1000	86.1000	86.1000	86.1000	-5.499%	1	261	-13.775%
2026-02-17	88.6700	91.1100	88.6000	91.1100	+3.652%	3	262	-18.516%
2026-02-12	82.8300	87.9000	82.8300	87.9000	-5.989%	5	262	-15.540%
2026-02-05	96.4900	97.1000	93.5000	93.5000	+3.315%	103	262	-20.599%
2026-02-04	90.6500	90.6500	90.5000	90.5000	+4.636%	2	179	-17.967%
2026-02-03	86.4900	86.4900	86.4900	86.4900	+1.264%	10	179	-14.163%
2026-02-02	85.4100	85.4100	85.4100	85.4100	-3.980%	1	179	-13.078%
2026-01-29	87.5000	88.9500	87.5000	88.9500	+7.363%	12	180	-16.537%
2026-01-22	82.8000	82.8500	82.8000	82.8500	-0.564%	20	176	-10.392%
2026-01-21	85.7000	85.7000	83.3200	83.3200	-5.661%	7	186	-10.898%
2026-01-20	88.3200	88.3200	88.3200	88.3200	+4.249%	1	179	-15.942%
2026-01-16	84.7200	84.7200	84.7200	84.7200	-1.259%	1	178	-12.370%
2026-01-15	86.2500	86.2500	85.8000	85.8000	+0.187%	2	178	-13.473%
2026-01-13	85.6400	85.6400	85.6400	85.6400	+0.164%	4	177	-13.312%
2026-01-12	88.0000	88.0000	85.5000	85.5000	-0.408%	10	181	-13.170%
2026-01-09	87.3000	87.3000	85.8500	85.8500	-4.823%	7	186	-13.524%
2026-01-07	91.5100	91.5100	90.2000	90.2000	-1.700%	2	184	-17.694%
2026-01-06	91.5000	92.5000	90.5600	91.7600	+4.953%	10	183	-19.093%
2026-01-05	87.4300	87.4300	87.4300	87.4300	-2.585%	10	171	-15.086%
2026-01-02	89.3000	89.7500	89.3000	89.7500	+2.314%	2	171	-17.281%
2025-12-30	87.7200	87.7200	87.7200	87.7200	+0.828%	1	170	-15.367%
2025-12-29	86.7000	87.0000	86.5400	87.0000	+4.530%	3	170	-14.667%
2025-12-26	83.2300	83.2300	83.2300	83.2300	+0.763%	1	169	-10.801%
2025-12-23	82.6000	82.6000	82.6000	82.6000	-0.721%	2	168	-10.121%
2025-12-22	83.3000	83.4000	82.0000	83.2000	-1.562%	61	166	-10.769%
2025-12-19	84.5200	84.5200	84.5200	84.5200	-0.095%	1	129	-12.163%
2025-12-18	87.2500	87.2500	84.4600	84.6000	-4.244%	55	129	-12.246%
2025-12-17	88.8000	88.8000	88.3500	88.3500	+3.758%	51	130	-15.971%
2025-12-16	86.9000	87.2200	85.1500	85.1500	-1.103%	90	114	-12.813%
2025-12-15	85.7600	86.7500	85.3900	86.1000	-2.767%	57	80	-13.775%
2025-12-12	87.3300	89.5500	87.3300	88.5500	-2.263%	6	44	-16.160%
2025-12-11	90.8000	91.9800	90.6000	90.6000	+2.361%	15	45	-18.057%
2025-12-10	88.5000	88.5100	88.5000	88.5100	-1.382%	3	43	-16.122%
2025-12-09	89.7500	89.7500	89.7500	89.7500	-2.994%	2	43	-17.281%
2025-12-08	91.5700	93.1600	91.5700	92.5200	+1.447%	17	43	-19.758%
2025-12-04	91.6000	91.7500	91.1000	91.2000	-1.106%	33	26	-18.596%
2025-12-03	93.2000	93.2000	92.0000	92.2200	-2.763%	52	34	-19.497%
2025-12-02	97.5000	97.5000	94.8400	94.8400	-1.669%	3	12	-21.721%
2025-11-28	97.3700	97.3700	96.4500	96.4500	-2.968%	8	9	-23.027%
2025-11-26	100.3000	100.3000	99.4000	99.4000	0.000%	3	0	-25.312%