Dark

TSLA20280616P390
TSLA Jun 16 2028 390.00 Put (TSLA280616P00390000)
option OPRA

EOD

Jul 30, 2026

124.30+0.819%(+1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	124.3000	124.3000	124.3000	124.3000	+0.819%	1	366	0.000%
2026-07-28	123.4500	123.4500	123.2900	123.2900	+0.546%	7	365	+0.819%
2026-07-27	122.9700	124.6800	122.6200	122.6200	+0.057%	4	363	+1.370%
2026-07-24	123.2400	123.2400	122.5300	122.5500	+4.815%	6	363	+1.428%
2026-07-23	111.2500	116.9900	111.2500	116.9200	+26.127%	19	363	+6.312%
2026-07-21	92.7000	92.7000	92.7000	92.7000	-2.677%	6	365	+34.088%
2026-07-20	95.2500	95.2500	95.2500	95.2500	+1.828%	1	362	+30.499%
2026-07-17	93.5400	93.5400	93.5400	93.5400	+3.887%	1	362	+32.884%
2026-07-16	90.0400	90.0400	90.0400	90.0400	+0.919%	1	361	+38.050%
2026-07-15	89.2200	89.2200	89.2200	89.2200	-0.157%	5	360	+39.319%
2026-07-14	89.3600	89.3600	89.3600	89.3600	-1.996%	1	355	+39.100%
2026-07-08	91.1800	91.1800	91.1800	91.1800	+3.555%	1	356	+36.324%
2026-07-07	88.0500	88.0500	88.0500	88.0500	+3.955%	1	356	+41.170%
2026-06-30	87.7000	87.7000	84.3900	84.7000	-4.970%	18	356	+46.753%
2026-06-29	92.5000	92.5900	89.1300	89.1300	-5.603%	8	372	+39.459%
2026-06-26	96.3500	96.3500	93.8100	94.4200	-4.838%	23	368	+31.646%
2026-06-24	99.2000	99.2200	99.2000	99.2200	+3.895%	2	360	+25.277%
2026-06-23	95.0000	95.5000	95.0000	95.5000	+7.063%	3	361	+30.157%
2026-06-22	92.0700	92.0700	89.2000	89.2000	-4.343%	16	363	+39.350%
2026-06-18	93.2300	93.2500	93.2300	93.2500	+2.608%	2	361	+33.298%
2026-06-16	91.1500	91.1500	90.8800	90.8800	+0.978%	13	361	+36.774%
2026-06-15	90.0000	90.0000	90.0000	90.0000	-5.413%	2	353	+38.111%
2026-06-12	94.9000	95.9500	94.9000	95.1500	-3.007%	3	353	+30.636%
2026-06-10	98.5000	98.5000	98.1000	98.1000	+9.609%	5	353	+26.707%
2026-06-08	89.5000	89.5000	89.5000	89.5000	-5.690%	1	353	+38.883%
2026-06-05	88.2500	95.4600	88.2500	94.9000	+9.965%	92	352	+30.980%
2026-06-04	86.3000	86.3000	86.3000	86.3000	+0.466%	1	351	+44.032%
2026-06-03	84.0500	85.9000	84.0500	85.9000	+2.714%	200	350	+44.703%
2026-06-01	83.5500	83.6300	83.5500	83.6300	+4.017%	147	318	+48.631%
2026-05-29	81.3300	82.3000	80.3100	80.4000	-0.199%	297	318	+54.602%
2026-05-28	80.5600	80.5600	80.5600	80.5600	-0.408%	1	231	+54.295%
2026-05-27	80.8900	80.8900	80.8900	80.8900	-2.718%	44	232	+53.665%
2026-05-22	83.2000	83.2000	83.1500	83.1500	-2.050%	44	232	+49.489%
2026-05-21	84.8900	84.8900	84.8900	84.8900	-5.045%	1	232	+46.425%
2026-05-19	90.3000	91.8500	89.4000	89.4000	+6.619%	161	232	+39.038%
2026-05-15	82.9400	83.8500	82.9400	83.8500	+3.608%	12	233	+48.241%
2026-05-13	80.9300	80.9300	80.9300	80.9300	-3.712%	1	217	+53.590%
2026-05-12	84.1500	84.1500	84.0500	84.0500	+2.977%	44	217	+47.888%
2026-05-11	81.5000	81.6200	81.5000	81.6200	-3.179%	44	217	+52.291%
2026-05-08	83.7000	84.3000	82.8500	84.3000	-5.536%	7	217	+47.450%
2026-05-07	89.2400	89.2400	89.2400	89.2400	-0.179%	10	217	+39.287%
2026-05-06	91.6000	91.6000	89.4000	89.4000	-3.089%	14	217	+39.038%
2026-05-05	89.9200	92.2500	89.9200	92.2500	-0.485%	2	217	+34.743%
2026-05-01	94.8000	94.8000	92.7000	92.7000	-2.708%	6	215	+34.088%
2026-04-30	95.7000	95.7000	95.2800	95.2800	-5.269%	2	215	+30.458%
2026-04-27	100.5800	100.5800	100.5800	100.5800	+4.066%	10	216	+23.583%
2026-04-22	96.5400	96.8500	96.5400	96.6500	-0.041%	4	216	+28.608%
2026-04-20	97.7300	97.7300	96.6900	96.6900	-2.609%	14	216	+28.555%
2026-04-16	99.3300	99.3300	99.2800	99.2800	+2.679%	3	216	+25.201%
2026-04-15	102.4700	102.4700	96.6900	96.6900	-6.957%	15	216	+28.555%
2026-04-14	104.8900	104.9100	103.8700	103.9200	-10.119%	5	224	+19.611%
2026-04-08	105.8300	116.0700	105.8300	115.6200	-0.017%	13	224	+7.507%
2026-04-07	115.6400	115.6400	115.6400	115.6400	+3.834%	1	215	+7.489%
2026-04-06	108.3400	111.3700	108.3400	111.3700	+1.717%	107	215	+11.610%
2026-03-27	109.5300	109.5300	109.4900	109.4900	+5.992%	2	215	+13.526%
2026-03-26	101.0000	103.3500	101.0000	103.3000	+6.936%	9	216	+20.329%
2026-03-25	96.6000	96.6000	96.6000	96.6000	-5.210%	1	216	+28.675%
2026-03-23	101.9100	101.9100	101.9100	101.9100	-4.085%	1	216	+21.970%
2026-03-20	106.4400	106.4400	106.2500	106.2500	+5.459%	2	215	+16.988%
2026-03-19	100.7200	100.7500	100.7200	100.7500	+5.442%	2	216	+23.375%
2026-03-17	95.5500	95.5500	95.5500	95.5500	-2.390%	1	217	+30.089%
2026-03-16	97.9000	97.9300	97.8500	97.8900	-5.603%	4	217	+26.979%
2026-03-09	104.8500	104.8500	103.7000	103.7000	+4.221%	5	214	+19.865%
2026-03-06	99.5000	99.5000	99.5000	99.5000	+0.121%	1	214	+24.925%
2026-03-03	103.5300	103.5300	99.3800	99.3800	-1.311%	3	214	+25.075%
2026-03-02	102.7700	102.7700	100.7000	100.7000	+4.406%	2	216	+23.436%
2026-02-26	96.4500	96.4500	96.4500	96.4500	-0.608%	2	215	+28.875%
2026-02-24	97.0400	97.0400	97.0400	97.0400	-3.606%	1	213	+28.092%
2026-02-23	99.9300	101.0000	99.9300	100.6700	-1.555%	3	213	+23.473%
2026-02-17	102.2600	102.2600	102.2600	102.2600	+4.145%	1	213	+21.553%
2026-02-12	98.7000	98.7500	98.1900	98.1900	+2.452%	6	212	+26.591%
2026-02-11	95.8400	95.8400	95.8400	95.8400	-2.503%	1	214	+29.695%
2026-02-06	98.3000	98.3000	98.3000	98.3000	-6.381%	1	214	+26.450%
2026-02-05	104.1400	107.8500	103.9000	105.0000	+2.569%	131	213	+18.381%
2026-02-04	101.8300	102.7800	101.0800	102.3700	+6.802%	92	256	+21.422%
2026-01-30	95.3500	95.8500	95.3500	95.8500	-2.740%	2	210	+29.682%
2026-01-29	98.0000	100.0000	98.0000	98.5500	+2.549%	20	211	+26.129%
2026-01-28	96.1000	96.1000	96.1000	96.1000	-0.928%	1	214	+29.344%
2026-01-27	97.0000	97.0000	97.0000	97.0000	+1.358%	10	214	+28.144%
2026-01-26	95.5000	95.7000	95.5000	95.7000	+3.359%	11	224	+29.885%
2026-01-23	92.5900	92.5900	92.5900	92.5900	-0.119%	1	234	+34.248%
2026-01-22	93.8000	93.8000	92.7000	92.7000	-2.277%	20	233	+34.088%
2026-01-21	94.4000	94.8600	93.9500	94.8600	-4.883%	14	223	+31.035%
2026-01-20	97.7000	99.7300	97.7000	99.7300	+6.096%	25	213	+24.637%
2026-01-16	94.0000	94.0000	94.0000	94.0000	-4.296%	10	211	+32.234%
2026-01-14	98.0000	98.4700	98.0000	98.2200	+3.172%	26	211	+26.553%
2026-01-12	95.5000	95.5000	95.2000	95.2000	-1.551%	12	221	+30.567%
2026-01-09	100.0000	100.0000	96.6700	96.7000	-3.829%	5	211	+28.542%
2026-01-08	102.4700	102.4700	100.5500	100.5500	-0.955%	11	211	+23.620%
2026-01-07	100.1500	101.5200	100.1500	101.5200	-1.043%	6	211	+22.439%
2026-01-06	100.4000	102.6800	100.4000	102.5900	+4.152%	21	208	+21.162%
2026-01-05	97.4500	98.5000	97.4500	98.5000	-3.412%	6	213	+26.193%
2026-01-02	100.1300	101.9800	100.1300	101.9800	+3.796%	42	211	+21.887%
2025-12-31	98.2500	98.2500	98.2500	98.2500	-0.436%	1	211	+26.514%
2025-12-30	97.1500	98.6800	97.1500	98.6800	+3.222%	26	211	+25.963%
2025-12-29	96.2000	96.2000	95.6000	95.6000	+2.028%	2	221	+30.021%
2025-12-26	93.0000	93.7000	92.9000	93.7000	+2.181%	109	219	+32.657%
2025-12-24	93.3500	93.3500	91.7000	91.7000	-0.326%	4	114	+35.551%
2025-12-23	92.7000	92.7000	92.0000	92.0000	-1.001%	3	114	+35.109%
2025-12-22	92.8500	93.0300	91.1000	92.9300	-1.515%	52	113	+33.757%
2025-12-19	93.9000	95.5300	93.9000	94.3600	-0.674%	3	102	+31.730%
2025-12-18	95.0000	95.0000	95.0000	95.0000	-3.700%	10	100	+30.842%
2025-12-17	95.0000	98.6500	95.0000	98.6500	+3.952%	16	90	+26.001%
2025-12-16	97.1000	97.1000	94.9000	94.9000	-1.495%	4	89	+30.980%
2025-12-15	95.6600	96.5000	95.6600	96.3400	-4.368%	12	87	+29.022%
2025-12-10	100.7400	100.7400	100.7400	100.7400	-0.010%	3	75	+23.387%
2025-12-09	101.0000	101.0000	100.4100	100.7500	-2.563%	18	72	+23.375%
2025-12-08	101.8000	104.0000	101.8000	103.4000	+3.132%	21	56	+20.213%
2025-12-05	99.8700	100.2600	99.8000	100.2600	-1.319%	39	51	+23.978%
2025-12-04	100.9100	102.0500	100.9000	101.6000	-0.955%	48	38	+22.343%
2025-12-03	104.0000	104.0000	102.5800	102.5800	-4.390%	27	23	+21.174%
2025-12-01	107.2900	107.2900	107.2900	107.2900	0.000%	10	10	+15.854%