Dark

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

EOD

Jul 30, 2026

117.29+1.471%(+1.70)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	116.9000	117.2900	116.9000	117.2900	+1.471%	29	1,337	0.000%
2026-07-27	114.0000	116.0000	114.0000	115.5900	-0.508%	7	1,336	+1.471%
2026-07-24	113.0900	116.1800	113.0900	116.1800	+5.666%	226	1,333	+0.955%
2026-07-23	104.9700	111.9000	104.9700	109.9500	+23.748%	80	1,115	+6.676%
2026-07-22	88.9700	88.9700	88.7500	88.8500	+2.303%	39	1,069	+32.009%
2026-07-21	89.1700	89.2000	86.8500	86.8500	-1.698%	3	1,030	+35.049%
2026-07-20	89.4000	89.4000	88.3500	88.3500	+2.518%	3	1,029	+32.756%
2026-07-17	88.8600	88.8600	86.1800	86.1800	+2.632%	5	1,026	+36.099%
2026-07-14	83.9700	83.9700	83.9700	83.9700	-1.536%	8	1,025	+39.681%
2026-07-13	84.5600	85.3500	84.1500	85.2800	+3.747%	23	1,029	+37.535%
2026-07-09	86.1500	86.1500	82.2000	82.2000	-0.773%	4	1,006	+42.689%
2026-07-07	79.1800	82.8400	79.1800	82.8400	+3.667%	2	1,004	+41.586%
2026-07-06	79.9100	79.9100	79.9100	79.9100	-8.465%	1	1,003	+46.778%
2026-07-02	82.9500	87.3000	82.9500	87.3000	+13.171%	3	1,002	+34.353%
2026-07-01	77.1400	77.1400	77.1400	77.1400	-3.959%	1	1,002	+52.048%
2026-06-30	80.3200	80.3200	80.3200	80.3200	-5.617%	1	1,001	+46.028%
2026-06-29	85.1000	85.1000	85.1000	85.1000	-4.618%	1	1,002	+37.826%
2026-06-26	88.3800	89.3300	88.3800	89.2200	-3.961%	502	1,003	+31.462%
2026-06-25	92.9000	92.9000	92.9000	92.9000	-0.343%	8	513	+26.254%
2026-06-24	93.2200	93.2200	93.2200	93.2200	+1.658%	1	505	+25.821%
2026-06-23	91.6500	91.7000	91.4500	91.7000	+9.597%	242	505	+27.906%
2026-06-22	83.3000	83.8000	83.3000	83.6700	-4.682%	12	456	+40.182%
2026-06-18	87.7800	87.7800	87.7800	87.7800	-0.397%	1	456	+33.618%
2026-06-17	86.9000	88.1300	86.9000	88.1300	+2.896%	23	456	+33.087%
2026-06-16	85.7000	85.7000	85.6500	85.6500	+0.824%	6	456	+36.941%
2026-06-15	85.1800	85.2100	84.9200	84.9500	-6.153%	48	507	+38.069%
2026-06-11	92.6000	92.6000	90.5200	90.5200	-3.856%	2	507	+29.574%
2026-06-10	90.1800	94.1500	90.1800	94.1500	+2.370%	32	507	+24.578%
2026-06-09	92.0400	92.0400	91.9700	91.9700	+4.535%	44	507	+27.531%
2026-06-08	87.9800	87.9800	87.9800	87.9800	-2.103%	1	551	+33.314%
2026-06-05	84.0600	89.8700	84.0600	89.8700	+15.440%	46	551	+30.511%
2026-06-03	77.8500	77.8500	77.8500	77.8500	-2.809%	70	509	+50.662%
2026-06-02	80.0000	80.1000	79.9200	80.1000	-1.172%	119	579	+46.429%
2026-06-01	81.0500	81.0500	81.0500	81.0500	+6.785%	1	459	+44.713%
2026-05-29	76.6500	76.6500	75.9000	75.9000	-1.043%	6	458	+54.532%
2026-05-26	76.7000	76.7000	76.7000	76.7000	-1.855%	1	463	+52.920%
2026-05-22	78.2000	78.2000	78.1500	78.1500	-6.964%	44	463	+50.083%
2026-05-19	86.0600	86.2700	84.0000	84.0000	+7.143%	46	507	+39.631%
2026-05-15	78.4000	78.4000	78.4000	78.4000	+2.874%	1	507	+49.605%
2026-05-13	76.3600	76.3600	75.4200	76.2100	-3.933%	19	463	+53.904%
2026-05-12	78.2600	79.3300	78.2600	79.3300	+4.588%	29	463	+47.851%
2026-05-11	76.6500	76.7700	75.7000	75.8500	-3.902%	301	463	+54.634%
2026-05-08	77.8400	78.9300	77.8400	78.9300	-6.058%	56	593	+48.600%
2026-05-06	84.7000	84.7000	84.0200	84.0200	-3.091%	2	571	+39.598%
2026-05-05	86.7000	86.7000	86.7000	86.7000	-0.482%	1	572	+35.283%
2026-05-04	87.4600	87.4600	87.0500	87.1200	+0.138%	25	573	+34.630%
2026-05-01	86.5300	87.0000	86.5300	87.0000	-2.663%	61	617	+34.816%
2026-04-30	89.3800	89.3800	89.3800	89.3800	-4.509%	1	617	+31.226%
2026-04-29	93.6000	93.6000	93.6000	93.6000	-2.266%	1	616	+25.310%
2026-04-27	94.7600	95.7800	94.7600	95.7700	+2.046%	3	615	+22.471%
2026-04-24	92.5500	93.8500	92.5500	93.8500	-1.211%	3	614	+24.976%
2026-04-23	94.2500	95.0000	94.2500	95.0000	+4.338%	2	614	+23.463%
2026-04-22	90.4900	91.0500	90.4900	91.0500	+2.893%	4	613	+28.819%
2026-04-17	91.0000	91.0000	88.4900	88.4900	-4.180%	6	609	+32.546%
2026-04-16	93.2000	93.2000	92.3500	92.3500	+1.517%	2	612	+27.006%
2026-04-15	94.4600	94.4600	90.9700	90.9700	-16.541%	8	611	+28.933%
2026-04-07	107.5000	109.0000	107.2800	109.0000	+2.976%	8	615	+7.606%
2026-04-06	106.1400	106.1400	105.8500	105.8500	+5.544%	2	609	+10.808%
2026-04-02	100.2900	100.2900	100.2900	100.2900	+5.847%	1	608	+16.951%
2026-04-01	94.7500	94.7500	94.7500	94.7500	-2.850%	2	608	+23.789%
2026-03-31	100.8500	100.8500	97.5300	97.5300	-6.990%	6	606	+20.260%
2026-03-30	101.8700	104.8600	101.8700	104.8600	+1.510%	2	602	+11.854%
2026-03-27	103.3500	103.3500	103.3000	103.3000	+5.140%	2	604	+13.543%
2026-03-26	97.5500	98.3000	97.5500	98.2500	+5.047%	63	604	+19.379%
2026-03-25	93.5300	93.5300	93.5300	93.5300	-0.669%	2	589	+25.404%
2026-03-24	94.1600	94.1600	94.1600	94.1600	-1.712%	1	587	+24.565%
2026-03-23	95.3500	95.8000	95.3500	95.8000	-4.056%	2	586	+22.432%
2026-03-20	97.0400	99.8500	96.8500	99.8500	+4.228%	5	586	+17.466%
2026-03-19	95.1900	96.1100	94.8500	95.8000	+6.682%	205	587	+22.432%
2026-03-18	89.8000	89.8000	89.8000	89.8000	-0.664%	1	384	+30.612%
2026-03-17	90.4000	90.4000	90.4000	90.4000	-1.062%	1	385	+29.746%
2026-03-16	91.3700	91.3700	91.3700	91.3700	+1.522%	10	386	+28.368%
2026-03-12	90.0000	90.0000	90.0000	90.0000	+0.559%	1	376	+30.322%
2026-03-11	89.5000	89.5000	89.5000	89.5000	-1.875%	1	375	+31.050%
2026-03-10	91.2100	91.2100	91.2100	91.2100	-6.738%	1	376	+28.593%
2026-03-09	97.8000	97.8000	97.8000	97.8000	+4.220%	85	377	+19.928%
2026-03-06	93.8400	93.8400	93.8400	93.8400	+2.189%	1	292	+24.989%
2026-03-05	91.8300	91.8300	91.8300	91.8300	-6.200%	24	291	+27.725%
2026-03-03	94.2000	97.9000	94.2000	97.9000	+7.158%	3	267	+19.806%
2026-03-02	92.1300	92.1300	91.3600	91.3600	-2.497%	48	266	+28.382%
2026-02-27	93.7000	93.7000	93.7000	93.7000	+0.536%	1	218	+25.176%
2026-02-12	93.2000	93.2000	93.2000	93.2000	+4.309%	2	217	+25.848%
2026-02-11	90.5800	90.5800	89.2000	89.3500	-4.285%	3	217	+31.270%
2026-02-06	94.5000	94.5000	93.1000	93.3500	-7.170%	13	217	+25.645%
2026-02-05	100.1800	102.8500	98.0900	100.5600	+3.202%	270	228	+16.637%
2026-02-04	96.8800	98.8800	96.8800	97.4400	+3.903%	9	166	+20.372%
2026-02-03	93.7800	93.7800	93.7800	93.7800	+3.624%	1	173	+25.069%
2026-01-30	91.5500	91.5500	90.5000	90.5000	-2.876%	3	172	+29.602%
2026-01-29	93.0000	93.1800	92.5000	93.1800	+1.836%	15	175	+25.875%
2026-01-27	90.5000	91.5000	90.5000	91.5000	+1.161%	2	161	+28.186%
2026-01-26	90.5000	90.5000	90.4000	90.4500	+3.727%	3	161	+29.674%
2026-01-23	87.2000	87.2000	87.2000	87.2000	-0.683%	1	164	+34.507%
2026-01-22	87.5500	87.8000	87.5400	87.8000	-0.903%	4	165	+33.588%
2026-01-21	93.1400	93.1400	88.6000	88.6000	-4.577%	21	165	+32.381%
2026-01-20	92.2800	93.1500	91.9400	92.8500	+4.726%	4	158	+26.322%
2026-01-16	90.7500	90.7500	88.6200	88.6600	-4.410%	5	156	+32.292%
2026-01-14	92.7500	92.7500	92.7500	92.7500	+2.452%	1	156	+26.458%
2026-01-13	91.0000	91.0000	89.6700	90.5300	+0.088%	3	155	+29.559%
2026-01-12	91.6600	91.6600	89.8000	90.4500	-1.438%	15	157	+29.674%
2026-01-09	92.5000	92.5000	91.5500	91.7700	-3.603%	4	163	+27.809%
2026-01-08	94.7000	95.2000	94.7000	95.2000	+0.053%	3	166	+23.204%
2026-01-07	96.0000	96.0000	95.0000	95.1500	-2.109%	49	167	+23.269%
2026-01-06	96.0000	97.5000	95.8600	97.2000	+4.854%	24	166	+20.669%
2026-01-05	94.7500	94.7500	92.4500	92.7000	-3.387%	54	157	+26.526%
2026-01-02	93.4500	96.8000	93.4500	95.9500	+4.067%	9	157	+22.241%
2025-12-30	93.1900	93.1900	92.2000	92.2000	+0.217%	2	149	+27.213%
2025-12-29	91.0100	92.0000	91.0100	92.0000	+4.427%	4	148	+27.489%
2025-12-26	87.2500	88.4000	87.2500	88.1000	+1.323%	17	147	+33.133%
2025-12-24	87.1000	87.1000	86.9500	86.9500	-0.344%	21	122	+34.894%
2025-12-23	87.7600	87.7600	87.2500	87.2500	+0.449%	66	122	+34.430%
2025-12-22	87.9500	87.9500	86.6500	86.8600	-2.874%	10	58	+35.033%
2025-12-19	89.6500	89.6500	89.4300	89.4300	-3.631%	2	49	+31.153%
2025-12-17	92.1300	92.8000	92.1300	92.8000	+1.111%	6	48	+26.390%
2025-12-16	91.7800	91.7800	91.7800	91.7800	+1.079%	5	46	+27.795%
2025-12-15	91.6000	91.6000	90.8000	90.8000	-4.068%	18	46	+29.174%
2025-12-12	94.6500	94.6500	94.6500	94.6500	-1.611%	1	45	+23.920%
2025-12-11	96.2000	96.2000	96.2000	96.2000	+1.670%	1	45	+21.923%
2025-12-09	94.6200	94.6200	94.6200	94.6200	-3.498%	1	45	+23.959%
2025-12-08	97.8000	98.2000	97.8000	98.0500	+3.374%	9	44	+19.623%
2025-12-05	95.1000	95.1000	94.8500	94.8500	-1.913%	6	37	+23.658%
2025-12-04	95.6500	96.7500	95.6400	96.7000	-0.268%	29	32	+21.293%
2025-12-03	99.0900	99.0900	96.9600	96.9600	-6.805%	37	33	+20.967%
2025-11-26	106.0300	106.0300	104.0400	104.0400	0.000%	4	0	+12.735%