Dark

TSLA20280616P380
TSLA Jun 16 2028 380.00 Put (TSLA280616P00380000)
option OPRA

EOD

Sep 18, 2026

84.10-0.119%(-0.10)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	84.1000	84.1000	84.1000	84.1000	-0.119%	58	1,271	0.000%
2026-09-17	83.0000	84.2000	82.8000	84.2000	-2.093%	66	1,328	-0.119%
2026-09-16	86.0000	86.0000	86.0000	86.0000	+0.070%	1	1,319	-2.209%
2026-09-14	85.9400	85.9400	85.9400	85.9400	+1.023%	1	1,319	-2.141%
2026-09-11	85.3000	85.6500	85.0700	85.0700	-1.081%	25	1,320	-1.140%
2026-09-10	86.1500	86.1500	85.5500	86.0000	+3.353%	4	1,312	-2.209%
2026-09-09	83.2100	83.2100	83.2100	83.2100	-1.817%	1	1,313	+1.070%
2026-09-08	87.8500	87.8500	84.7500	84.7500	-6.457%	4	1,314	-0.767%
2026-09-04	89.7500	90.6000	89.6500	90.6000	+9.394%	51	1,343	-7.174%
2026-09-03	85.3900	85.3900	81.7000	82.8200	-7.567%	155	1,248	+1.546%
2026-09-01	90.7000	90.7000	89.6000	89.6000	+0.168%	4	1,249	-6.138%
2026-08-31	89.7000	89.7000	89.4500	89.4500	-3.610%	2	1,248	-5.981%
2026-08-28	92.8000	92.8000	92.8000	92.8000	0.000%	2	1,250	-9.375%
2026-08-27	93.6500	93.6500	92.8000	92.8000	-2.827%	81	1,250	-9.375%
2026-08-26	95.5000	95.5000	95.5000	95.5000	+0.315%	1	1,308	-11.937%
2026-08-25	95.2000	95.2000	95.2000	95.2000	-0.052%	28	1,308	-11.660%
2026-08-24	93.3500	95.4500	93.3500	95.2500	+3.803%	64	1,308	-11.706%
2026-08-21	93.6500	94.0500	91.7600	91.7600	-7.918%	79	1,308	-8.348%
2026-08-18	100.2500	100.3200	99.6500	99.6500	-0.499%	40	1,308	-15.605%
2026-08-14	100.1500	100.1500	100.1500	100.1500	-4.135%	18	1,308	-16.026%
2026-08-12	104.1700	104.4700	104.1700	104.4700	-1.070%	22	1,337	-19.498%
2026-08-10	105.3500	105.6000	105.0500	105.6000	-9.967%	46	1,337	-20.360%
2026-07-30	116.9000	117.2900	116.9000	117.2900	+1.471%	29	1,337	-28.297%
2026-07-27	114.0000	116.0000	114.0000	115.5900	-0.508%	7	1,336	-27.243%
2026-07-24	113.0900	116.1800	113.0900	116.1800	+5.666%	226	1,333	-27.612%
2026-07-23	104.9700	111.9000	104.9700	109.9500	+23.748%	80	1,115	-23.511%
2026-07-22	88.9700	88.9700	88.7500	88.8500	+2.303%	39	1,069	-5.346%
2026-07-21	89.1700	89.2000	86.8500	86.8500	-1.698%	3	1,030	-3.166%
2026-07-20	89.4000	89.4000	88.3500	88.3500	+2.518%	3	1,029	-4.810%
2026-07-17	88.8600	88.8600	86.1800	86.1800	+2.632%	5	1,026	-2.414%
2026-07-14	83.9700	83.9700	83.9700	83.9700	-1.536%	8	1,025	+0.155%
2026-07-13	84.5600	85.3500	84.1500	85.2800	+3.747%	23	1,029	-1.384%
2026-07-09	86.1500	86.1500	82.2000	82.2000	-0.773%	4	1,006	+2.311%
2026-07-07	79.1800	82.8400	79.1800	82.8400	+3.667%	2	1,004	+1.521%
2026-07-06	79.9100	79.9100	79.9100	79.9100	-8.465%	1	1,003	+5.243%
2026-07-02	82.9500	87.3000	82.9500	87.3000	+13.171%	3	1,002	-3.666%
2026-07-01	77.1400	77.1400	77.1400	77.1400	-3.959%	1	1,002	+9.023%
2026-06-30	80.3200	80.3200	80.3200	80.3200	-5.617%	1	1,001	+4.706%
2026-06-29	85.1000	85.1000	85.1000	85.1000	-4.618%	1	1,002	-1.175%
2026-06-26	88.3800	89.3300	88.3800	89.2200	-3.961%	502	1,003	-5.739%
2026-06-25	92.9000	92.9000	92.9000	92.9000	-0.343%	8	513	-9.473%
2026-06-24	93.2200	93.2200	93.2200	93.2200	+1.658%	1	505	-9.783%
2026-06-23	91.6500	91.7000	91.4500	91.7000	+9.597%	242	505	-8.288%
2026-06-22	83.3000	83.8000	83.3000	83.6700	-4.682%	12	456	+0.514%
2026-06-18	87.7800	87.7800	87.7800	87.7800	-0.397%	1	456	-4.192%
2026-06-17	86.9000	88.1300	86.9000	88.1300	+2.896%	23	456	-4.573%
2026-06-16	85.7000	85.7000	85.6500	85.6500	+0.824%	6	456	-1.810%
2026-06-15	85.1800	85.2100	84.9200	84.9500	-6.153%	48	507	-1.001%
2026-06-11	92.6000	92.6000	90.5200	90.5200	-3.856%	2	507	-7.092%
2026-06-10	90.1800	94.1500	90.1800	94.1500	+2.370%	32	507	-10.674%
2026-06-09	92.0400	92.0400	91.9700	91.9700	+4.535%	44	507	-8.557%
2026-06-08	87.9800	87.9800	87.9800	87.9800	-2.103%	1	551	-4.410%
2026-06-05	84.0600	89.8700	84.0600	89.8700	+15.440%	46	551	-6.420%
2026-06-03	77.8500	77.8500	77.8500	77.8500	-2.809%	70	509	+8.028%
2026-06-02	80.0000	80.1000	79.9200	80.1000	-1.172%	119	579	+4.994%
2026-06-01	81.0500	81.0500	81.0500	81.0500	+6.785%	1	459	+3.763%
2026-05-29	76.6500	76.6500	75.9000	75.9000	-1.043%	6	458	+10.804%
2026-05-26	76.7000	76.7000	76.7000	76.7000	-1.855%	1	463	+9.648%
2026-05-22	78.2000	78.2000	78.1500	78.1500	-6.964%	44	463	+7.614%
2026-05-19	86.0600	86.2700	84.0000	84.0000	+7.143%	46	507	+0.119%
2026-05-15	78.4000	78.4000	78.4000	78.4000	+2.874%	1	507	+7.270%
2026-05-13	76.3600	76.3600	75.4200	76.2100	-3.933%	19	463	+10.353%
2026-05-12	78.2600	79.3300	78.2600	79.3300	+4.588%	29	463	+6.013%
2026-05-11	76.6500	76.7700	75.7000	75.8500	-3.902%	301	463	+10.877%
2026-05-08	77.8400	78.9300	77.8400	78.9300	-6.058%	56	593	+6.550%
2026-05-06	84.7000	84.7000	84.0200	84.0200	-3.091%	2	571	+0.095%
2026-05-05	86.7000	86.7000	86.7000	86.7000	-0.482%	1	572	-2.999%
2026-05-04	87.4600	87.4600	87.0500	87.1200	+0.138%	25	573	-3.466%
2026-05-01	86.5300	87.0000	86.5300	87.0000	-2.663%	61	617	-3.333%
2026-04-30	89.3800	89.3800	89.3800	89.3800	-4.509%	1	617	-5.907%
2026-04-29	93.6000	93.6000	93.6000	93.6000	-2.266%	1	616	-10.150%
2026-04-27	94.7600	95.7800	94.7600	95.7700	+2.046%	3	615	-12.185%
2026-04-24	92.5500	93.8500	92.5500	93.8500	-1.211%	3	614	-10.389%
2026-04-23	94.2500	95.0000	94.2500	95.0000	+4.338%	2	614	-11.474%
2026-04-22	90.4900	91.0500	90.4900	91.0500	+2.893%	4	613	-7.633%
2026-04-17	91.0000	91.0000	88.4900	88.4900	-4.180%	6	609	-4.961%
2026-04-16	93.2000	93.2000	92.3500	92.3500	+1.517%	2	612	-8.933%
2026-04-15	94.4600	94.4600	90.9700	90.9700	-16.541%	8	611	-7.552%
2026-04-07	107.5000	109.0000	107.2800	109.0000	+2.976%	8	615	-22.844%
2026-04-06	106.1400	106.1400	105.8500	105.8500	+5.544%	2	609	-20.548%
2026-04-02	100.2900	100.2900	100.2900	100.2900	+5.847%	1	608	-16.143%
2026-04-01	94.7500	94.7500	94.7500	94.7500	-2.850%	2	608	-11.240%
2026-03-31	100.8500	100.8500	97.5300	97.5300	-6.990%	6	606	-13.770%
2026-03-30	101.8700	104.8600	101.8700	104.8600	+1.510%	2	602	-19.798%
2026-03-27	103.3500	103.3500	103.3000	103.3000	+5.140%	2	604	-18.587%
2026-03-26	97.5500	98.3000	97.5500	98.2500	+5.047%	63	604	-14.402%
2026-03-25	93.5300	93.5300	93.5300	93.5300	-0.669%	2	589	-10.082%
2026-03-24	94.1600	94.1600	94.1600	94.1600	-1.712%	1	587	-10.684%
2026-03-23	95.3500	95.8000	95.3500	95.8000	-4.056%	2	586	-12.213%
2026-03-20	97.0400	99.8500	96.8500	99.8500	+4.228%	5	586	-15.774%
2026-03-19	95.1900	96.1100	94.8500	95.8000	+6.682%	205	587	-12.213%
2026-03-18	89.8000	89.8000	89.8000	89.8000	-0.664%	1	384	-6.347%
2026-03-17	90.4000	90.4000	90.4000	90.4000	-1.062%	1	385	-6.969%
2026-03-16	91.3700	91.3700	91.3700	91.3700	+1.522%	10	386	-7.957%
2026-03-12	90.0000	90.0000	90.0000	90.0000	+0.559%	1	376	-6.556%
2026-03-11	89.5000	89.5000	89.5000	89.5000	-1.875%	1	375	-6.034%
2026-03-10	91.2100	91.2100	91.2100	91.2100	-6.738%	1	376	-7.795%
2026-03-09	97.8000	97.8000	97.8000	97.8000	+4.220%	85	377	-14.008%
2026-03-06	93.8400	93.8400	93.8400	93.8400	+2.189%	1	292	-10.379%
2026-03-05	91.8300	91.8300	91.8300	91.8300	-6.200%	24	291	-8.418%
2026-03-03	94.2000	97.9000	94.2000	97.9000	+7.158%	3	267	-14.096%
2026-03-02	92.1300	92.1300	91.3600	91.3600	-2.497%	48	266	-7.947%
2026-02-27	93.7000	93.7000	93.7000	93.7000	+0.536%	1	218	-10.245%
2026-02-12	93.2000	93.2000	93.2000	93.2000	+4.309%	2	217	-9.764%
2026-02-11	90.5800	90.5800	89.2000	89.3500	-4.285%	3	217	-5.876%
2026-02-06	94.5000	94.5000	93.1000	93.3500	-7.170%	13	217	-9.909%
2026-02-05	100.1800	102.8500	98.0900	100.5600	+3.202%	270	228	-16.368%
2026-02-04	96.8800	98.8800	96.8800	97.4400	+3.903%	9	166	-13.690%
2026-02-03	93.7800	93.7800	93.7800	93.7800	+3.624%	1	173	-10.322%
2026-01-30	91.5500	91.5500	90.5000	90.5000	-2.876%	3	172	-7.072%
2026-01-29	93.0000	93.1800	92.5000	93.1800	+1.836%	15	175	-9.745%
2026-01-27	90.5000	91.5000	90.5000	91.5000	+1.161%	2	161	-8.087%
2026-01-26	90.5000	90.5000	90.4000	90.4500	+3.727%	3	161	-7.020%
2026-01-23	87.2000	87.2000	87.2000	87.2000	-0.683%	1	164	-3.555%
2026-01-22	87.5500	87.8000	87.5400	87.8000	-0.903%	4	165	-4.214%
2026-01-21	93.1400	93.1400	88.6000	88.6000	-4.577%	21	165	-5.079%
2026-01-20	92.2800	93.1500	91.9400	92.8500	+4.726%	4	158	-9.424%
2026-01-16	90.7500	90.7500	88.6200	88.6600	-4.410%	5	156	-5.143%
2026-01-14	92.7500	92.7500	92.7500	92.7500	+2.452%	1	156	-9.326%
2026-01-13	91.0000	91.0000	89.6700	90.5300	+0.088%	3	155	-7.103%
2026-01-12	91.6600	91.6600	89.8000	90.4500	-1.438%	15	157	-7.020%
2026-01-09	92.5000	92.5000	91.5500	91.7700	-3.603%	4	163	-8.358%
2026-01-08	94.7000	95.2000	94.7000	95.2000	+0.053%	3	166	-11.660%
2026-01-07	96.0000	96.0000	95.0000	95.1500	-2.109%	49	167	-11.613%
2026-01-06	96.0000	97.5000	95.8600	97.2000	+4.854%	24	166	-13.477%
2026-01-05	94.7500	94.7500	92.4500	92.7000	-3.387%	54	157	-9.277%
2026-01-02	93.4500	96.8000	93.4500	95.9500	+4.067%	9	157	-12.350%
2025-12-30	93.1900	93.1900	92.2000	92.2000	+0.217%	2	149	-8.785%
2025-12-29	91.0100	92.0000	91.0100	92.0000	+4.427%	4	148	-8.587%
2025-12-26	87.2500	88.4000	87.2500	88.1000	+1.323%	17	147	-4.540%
2025-12-24	87.1000	87.1000	86.9500	86.9500	-0.344%	21	122	-3.278%
2025-12-23	87.7600	87.7600	87.2500	87.2500	+0.449%	66	122	-3.610%
2025-12-22	87.9500	87.9500	86.6500	86.8600	-2.874%	10	58	-3.178%
2025-12-19	89.6500	89.6500	89.4300	89.4300	-3.631%	2	49	-5.960%
2025-12-17	92.1300	92.8000	92.1300	92.8000	+1.111%	6	48	-9.375%
2025-12-16	91.7800	91.7800	91.7800	91.7800	+1.079%	5	46	-8.368%
2025-12-15	91.6000	91.6000	90.8000	90.8000	-4.068%	18	46	-7.379%
2025-12-12	94.6500	94.6500	94.6500	94.6500	-1.611%	1	45	-11.146%
2025-12-11	96.2000	96.2000	96.2000	96.2000	+1.670%	1	45	-12.578%
2025-12-09	94.6200	94.6200	94.6200	94.6200	-3.498%	1	45	-11.118%
2025-12-08	97.8000	98.2000	97.8000	98.0500	+3.374%	9	44	-14.227%
2025-12-05	95.1000	95.1000	94.8500	94.8500	-1.913%	6	37	-11.334%
2025-12-04	95.6500	96.7500	95.6400	96.7000	-0.268%	29	32	-13.030%
2025-12-03	99.0900	99.0900	96.9600	96.9600	-6.805%	37	33	-13.263%
2025-11-26	106.0300	106.0300	104.0400	104.0400	0.000%	4	0	-19.166%