Dark

TSLA20280616P400
TSLA Jun 16 2028 400.00 Put (TSLA280616P00400000)
option OPRA

EOD

Sep 21, 2026

91.00-4.712%(-4.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	93.0500	93.0500	91.0000	91.0000	-4.712%	7	1,952	0.000%
2026-09-18	95.5400	95.5400	95.5000	95.5000	+0.792%	6	1,957	-4.712%
2026-09-17	94.0200	94.7500	94.0200	94.7500	-3.992%	4	1,956	-3.958%
2026-09-15	98.6900	98.6900	98.6900	98.6900	-0.704%	1	1,956	-7.792%
2026-09-14	100.3800	100.3800	99.3900	99.3900	+1.938%	2	1,956	-8.441%
2026-09-11	97.2500	97.5000	97.2500	97.5000	+1.089%	16	1,956	-6.667%
2026-09-09	96.0500	96.4500	96.0500	96.4500	-0.975%	2	1,941	-5.651%
2026-09-08	100.0000	100.6500	97.4000	97.4000	-4.790%	25	1,950	-6.571%
2026-09-04	100.5000	102.3000	100.5000	102.3000	+9.470%	20	1,950	-11.046%
2026-09-03	97.0400	97.0400	92.9800	93.4500	-9.579%	135	1,898	-2.622%
2026-09-02	103.0000	103.5500	102.9900	103.3500	+1.324%	218	1,819	-11.950%
2026-09-01	101.3000	103.1700	101.3000	102.0000	+2.307%	21	1,806	-10.784%
2026-08-31	100.9000	101.3800	99.7000	99.7000	-5.228%	56	1,807	-8.726%
2026-08-27	105.2000	105.2000	105.2000	105.2000	-2.593%	1	1,807	-13.498%
2026-08-24	108.0500	108.0500	108.0000	108.0000	+4.106%	2	1,808	-15.741%
2026-08-21	108.3200	109.1000	103.7400	103.7400	-5.854%	6	1,807	-12.281%
2026-08-20	110.2800	110.3200	109.6000	110.1900	+1.240%	7	1,806	-17.415%
2026-08-19	109.4000	109.4000	108.4200	108.8400	-3.570%	46	1,804	-16.391%
2026-08-18	113.4000	113.4500	112.4700	112.8700	+0.651%	13	1,770	-19.376%
2026-08-17	112.5700	112.6100	112.1400	112.1400	+2.495%	13	1,767	-18.851%
2026-08-14	111.3100	111.3100	109.4100	109.4100	-4.737%	353	1,763	-16.827%
2026-08-13	117.0300	117.0300	114.8500	114.8500	-2.669%	2	1,972	-20.766%
2026-08-12	116.2700	119.5000	116.2700	118.0000	+1.071%	25	1,973	-22.881%
2026-08-11	117.3700	117.9500	116.4600	116.7500	-1.518%	14	1,973	-22.056%
2026-08-10	120.2300	120.2300	118.5500	118.5500	-0.261%	6	1,974	-23.239%
2026-08-07	121.6500	121.7100	118.8600	118.8600	-4.045%	5	1,969	-23.439%
2026-08-05	124.2500	124.2500	122.0500	123.8700	+0.978%	41	1,971	-26.536%
2026-08-04	121.3800	123.2500	121.3800	122.6700	-0.680%	9	1,963	-25.817%
2026-08-03	125.5000	125.5000	122.6700	123.5100	-7.386%	282	1,968	-26.322%
2026-07-30	133.3600	133.3600	133.3600	133.3600	+1.856%	1	1,924	-31.764%
2026-07-28	130.9500	130.9500	130.9300	130.9300	+0.161%	2	1,925	-30.497%
2026-07-27	130.4900	132.0000	130.4900	130.7200	+6.346%	4	1,925	-30.386%
2026-07-23	113.8500	124.8000	113.7000	122.9200	+22.675%	49	1,922	-25.968%
2026-07-22	98.9500	100.2000	98.9500	100.2000	+2.245%	11	1,946	-9.182%
2026-07-21	100.0000	100.4700	98.0000	98.0000	-3.922%	4	1,947	-7.143%
2026-07-20	101.0000	102.0000	101.0000	102.0000	+5.372%	4	1,945	-10.784%
2026-07-13	95.6000	96.8000	95.6000	96.8000	+5.252%	3	1,946	-5.992%
2026-07-10	91.9700	91.9700	91.9700	91.9700	-5.672%	1	1,943	-1.055%
2026-07-09	97.9300	97.9300	97.5000	97.5000	-0.102%	21	1,944	-6.667%
2026-07-08	96.4200	98.0000	96.4200	97.6000	+7.217%	32	1,923	-6.762%
2026-07-07	91.0300	91.0300	91.0300	91.0300	+1.347%	1	1,892	-0.033%
2026-07-06	92.5000	92.5000	89.8200	89.8200	-8.858%	3	1,892	+1.314%
2026-07-02	95.5700	98.5500	95.5700	98.5500	+12.757%	5	1,888	-7.661%
2026-07-01	87.4000	87.4000	87.4000	87.4000	-4.303%	1	1,888	+4.119%
2026-06-30	91.3300	91.3300	91.3300	91.3300	-0.868%	1	1,887	-0.361%
2026-06-29	99.0000	99.0000	92.1300	92.1300	-10.073%	20	1,888	-1.227%
2026-06-26	101.0000	102.4500	100.0000	102.4500	-2.009%	5	1,871	-11.176%
2026-06-25	106.0000	106.0700	104.5500	104.5500	+2.500%	8	1,872	-12.960%
2026-06-23	100.8300	102.0000	100.8300	102.0000	+8.028%	7	1,869	-10.784%
2026-06-22	97.4600	97.4600	94.3000	94.4200	-2.660%	6	1,866	-3.622%
2026-06-18	102.6600	102.6600	97.0000	97.0000	+0.258%	7	1,859	-6.186%
2026-06-16	96.2000	96.7500	96.2000	96.7500	+0.781%	21	1,859	-5.943%
2026-06-15	96.9000	96.9000	95.1000	96.0000	-2.785%	58	1,815	-5.208%
2026-06-12	100.0000	105.0000	98.7000	98.7500	-2.034%	26	1,815	-7.848%
2026-06-11	103.8500	103.8500	100.8000	100.8000	-4.000%	2	1,815	-9.722%
2026-06-10	104.0000	105.2500	104.0000	105.0000	+4.426%	12	1,813	-13.333%
2026-06-09	94.0000	104.7500	94.0000	100.5500	+5.288%	13	1,807	-9.498%
2026-06-08	98.0000	98.0000	95.2700	95.5000	-6.207%	6	1,804	-4.712%
2026-06-05	93.4000	102.7300	93.4000	101.8200	+13.133%	63	1,800	-10.627%
2026-06-03	90.0000	90.0000	90.0000	90.0000	+0.334%	2	1,819	+1.111%
2026-06-02	90.3000	90.3000	89.7000	89.7000	-2.074%	30	1,819	+1.449%
2026-06-01	88.4300	91.6000	88.4300	91.6000	+6.215%	117	1,839	-0.655%
2026-05-29	86.5100	86.5100	86.2400	86.2400	+1.519%	77	1,844	+5.519%
2026-05-27	85.9100	85.9100	84.9500	84.9500	-2.468%	46	1,781	+7.122%
2026-05-26	87.1000	87.1000	87.1000	87.1000	-0.593%	1	1,735	+4.478%
2026-05-22	89.2000	89.2000	87.6200	87.6200	-8.386%	2	1,734	+3.858%
2026-05-19	95.8800	95.8800	95.0500	95.6400	+1.745%	112	1,732	-4.852%
2026-05-18	92.4000	94.0000	92.1500	94.0000	+9.749%	103	1,686	-3.191%
2026-05-14	86.4000	86.4000	85.6500	85.6500	-1.006%	3	1,686	+6.246%
2026-05-13	86.1500	86.5200	86.0200	86.5200	-2.950%	12	1,688	+5.178%
2026-05-12	86.3500	89.2500	86.3500	89.1500	+3.603%	47	1,688	+2.075%
2026-05-11	87.2000	87.2600	86.0500	86.0500	-3.151%	7	1,688	+5.752%
2026-05-08	88.4000	88.8500	88.1600	88.8500	-3.852%	13	1,643	+2.420%
2026-05-07	91.7700	92.4100	91.7700	92.4100	-2.757%	3	1,643	-1.526%
2026-05-06	95.2000	95.2000	95.0300	95.0300	-1.523%	2	1,640	-4.241%
2026-05-05	96.5000	96.5000	96.5000	96.5000	-2.050%	1	1,642	-5.699%
2026-05-04	100.0000	100.0000	98.0000	98.5200	+1.140%	12	1,643	-7.633%
2026-05-01	100.0000	100.0000	97.1000	97.4100	-3.554%	23	1,642	-6.580%
2026-04-30	104.8000	104.8000	101.0000	101.0000	-3.164%	4	1,642	-9.901%
2026-04-29	104.5500	104.5500	104.3000	104.3000	+0.288%	24	1,644	-12.752%
2026-04-28	105.5000	105.5000	104.0000	104.0000	+0.873%	2	1,622	-12.500%
2026-04-27	108.3900	108.5300	103.1000	103.1000	-2.089%	10	1,622	-11.736%
2026-04-24	103.8000	105.3000	103.8000	105.3000	-1.772%	2	1,630	-13.580%
2026-04-23	107.0000	107.2000	105.0000	107.2000	+4.657%	3	1,630	-15.112%
2026-04-22	102.4300	102.4300	102.4300	102.4300	-0.669%	1	1,629	-11.159%
2026-04-20	103.1200	103.1200	103.1200	103.1200	+3.223%	1	1,630	-11.753%
2026-04-17	98.9300	100.7000	98.9000	99.9000	-3.385%	12	1,629	-8.909%
2026-04-15	106.7000	106.9000	102.7000	103.4000	-7.006%	27	1,622	-11.992%
2026-04-14	111.5000	111.5000	111.0000	111.1900	-3.094%	101	1,597	-18.158%
2026-04-13	114.6500	114.7400	114.6500	114.7400	-2.639%	2	1,498	-20.690%
2026-04-10	118.4900	118.4900	117.8500	117.8500	-4.070%	2	1,496	-22.783%
2026-04-07	121.2600	122.8500	121.2600	122.8500	+4.287%	35	1,494	-25.926%
2026-04-06	111.4200	119.5200	111.4200	117.8000	+2.569%	78	1,463	-22.750%
2026-04-02	112.0000	115.6000	112.0000	114.8500	+1.502%	124	1,284	-20.766%
2026-03-31	113.6500	113.6500	113.1000	113.1500	-1.609%	3	1,284	-19.576%
2026-03-30	114.0000	115.0000	113.0000	115.0000	-0.734%	3	1,287	-20.870%
2026-03-27	115.0000	115.8500	113.0000	115.8500	+6.090%	10	1,288	-21.450%
2026-03-26	109.2000	109.2000	109.0000	109.2000	+6.329%	130	1,294	-16.667%
2026-03-25	102.7000	102.7000	102.7000	102.7000	-3.523%	1	1,412	-11.392%
2026-03-24	106.1000	106.5800	106.1000	106.4500	-0.449%	18	1,411	-14.514%
2026-03-23	106.7000	106.9800	105.7200	106.9300	-6.259%	18	1,397	-14.898%
2026-03-20	109.5000	114.0700	109.5000	114.0700	+8.123%	25	1,411	-20.224%
2026-03-19	107.5000	107.5000	105.5000	105.5000	+4.301%	2	1,408	-13.744%
2026-03-18	101.1500	101.1500	101.1500	101.1500	-1.124%	3	1,408	-10.035%
2026-03-17	102.3000	102.3000	102.3000	102.3000	-1.635%	1	1,411	-11.046%
2026-03-16	102.0000	104.0000	102.0000	104.0000	-1.794%	3	1,412	-12.500%
2026-03-13	104.1300	106.0000	104.1300	105.9000	+1.146%	14	1,413	-14.070%
2026-03-12	102.6500	104.7000	102.6500	104.7000	+4.669%	6	1,411	-13.085%
2026-03-11	99.9500	100.0300	98.5500	100.0300	-6.339%	5	1,412	-9.027%
2026-03-09	106.8000	106.8000	106.8000	106.8000	+1.521%	1	1,415	-14.794%
2026-03-03	107.5000	107.5000	105.2000	105.2000	+1.339%	5	1,415	-13.498%
2026-03-02	107.3000	108.6000	103.8100	103.8100	-1.180%	3	1,413	-12.340%
2026-02-27	104.5000	105.0500	104.5000	105.0500	+2.428%	6	1,411	-13.375%
2026-02-26	100.9500	103.4600	100.9500	102.5600	+2.560%	29	1,406	-11.271%
2026-02-25	98.9000	100.2000	98.9000	100.0000	-1.768%	5	1,407	-9.000%
2026-02-24	103.8500	103.8500	101.7100	101.8000	-4.664%	19	1,407	-10.609%
2026-02-23	104.2000	106.8000	104.0500	106.7800	+4.481%	6	1,392	-14.778%
2026-02-20	101.6000	102.2000	101.6000	102.2000	-2.369%	4	1,391	-10.959%
2026-02-19	104.8500	104.8500	104.6800	104.6800	+2.306%	2	1,391	-13.068%
2026-02-18	104.1600	104.1600	102.3200	102.3200	-2.011%	2	1,389	-11.063%
2026-02-17	106.8000	108.2000	104.4200	104.4200	+2.584%	25	1,390	-12.852%
2026-02-13	102.6400	102.7000	101.7900	101.7900	-1.889%	119	1,262	-10.600%
2026-02-12	100.5000	104.3000	100.5000	103.7500	+2.947%	3	1,262	-12.289%
2026-02-11	99.1300	101.5800	99.1300	100.7800	+0.249%	46	1,262	-9.704%
2026-02-10	101.0000	101.6000	100.4400	100.5300	-2.018%	689	1,216	-9.480%
2026-02-09	102.0000	102.6000	101.1500	102.6000	-2.425%	27	534	-11.306%
2026-02-06	106.0000	106.6000	105.1500	105.1500	-5.270%	3	524	-13.457%
2026-02-05	110.8700	113.7000	109.7000	111.0000	+2.493%	57	525	-18.018%
2026-02-04	103.0200	109.9200	103.0200	108.3000	+4.638%	116	528	-15.974%
2026-02-03	101.9000	105.8000	101.9000	103.5000	+0.339%	90	605	-12.077%
2026-02-02	105.0000	105.0000	103.0000	103.1500	+1.686%	7	521	-11.779%
2026-01-30	102.1500	102.1500	100.8000	101.4400	-3.803%	36	526	-10.292%
2026-01-29	103.5000	105.7000	103.3000	105.4500	+4.717%	44	508	-13.703%
2026-01-28	101.9300	101.9300	100.7000	100.7000	-1.245%	2	494	-9.633%
2026-01-27	101.9700	101.9700	101.9700	101.9700	+0.049%	1	496	-10.758%
2026-01-26	100.9000	101.9200	100.9000	101.9200	+3.158%	2	497	-10.714%
2026-01-23	98.0300	98.8000	97.8200	98.8000	+0.971%	5	496	-7.895%
2026-01-22	99.1400	99.1400	97.8500	97.8500	-2.685%	405	495	-7.001%
2026-01-21	104.5300	104.5300	99.2500	100.5500	-4.055%	33	675	-9.498%
2026-01-20	103.8000	104.8000	102.6400	104.8000	+5.115%	9	661	-13.168%
2026-01-16	99.9000	99.9000	99.2000	99.7000	-1.618%	34	655	-8.726%
2026-01-15	101.3200	101.3400	101.3200	101.3400	-2.791%	2	655	-10.203%
2026-01-14	103.0000	104.2500	103.0000	104.2500	+3.577%	2	655	-12.710%
2026-01-13	101.2500	101.2500	100.0300	100.6500	+0.299%	3	654	-9.588%
2026-01-12	101.9500	101.9500	100.0500	100.3500	-1.618%	71	653	-9.317%
2026-01-09	105.2000	105.2000	101.7000	102.0000	-3.774%	9	653	-10.784%
2026-01-08	109.0000	109.0000	105.8000	106.0000	+0.284%	22	657	-14.151%
2026-01-07	107.2000	107.2000	105.4000	105.7000	-2.130%	35	663	-13.907%
2026-01-06	107.5000	108.6000	106.9200	108.0000	+5.109%	32	679	-15.741%
2026-01-05	104.6700	104.7200	102.7000	102.7500	-3.972%	109	650	-11.436%
2026-01-02	103.7500	107.4200	103.5000	107.0000	+2.885%	69	650	-14.953%
2025-12-31	103.6500	104.0000	103.4700	104.0000	+0.019%	62	636	-12.500%
2025-12-30	102.9500	103.9800	102.4300	103.9800	+1.444%	75	636	-12.483%
2025-12-29	99.4000	102.5000	99.4000	102.5000	+4.453%	54	652	-11.220%
2025-12-26	98.6000	98.6000	97.9000	98.1300	+1.479%	8	619	-7.266%
2025-12-24	98.4500	98.4500	96.7000	96.7000	+0.155%	14	600	-5.895%
2025-12-23	97.4000	97.9000	96.5500	96.5500	-1.580%	31	600	-5.748%
2025-12-22	96.4500	98.1300	96.4500	98.1000	-1.486%	26	600	-7.238%
2025-12-19	100.6100	101.0500	99.4200	99.5800	+0.141%	38	590	-8.616%
2025-12-18	102.3800	102.3800	99.2700	99.4400	-3.830%	27	576	-8.488%
2025-12-17	99.1300	104.0000	99.1300	103.4000	+3.784%	15	562	-11.992%
2025-12-16	104.0000	104.0000	99.6300	99.6300	-1.649%	79	558	-8.662%
2025-12-15	100.5100	101.7200	100.5100	101.3000	-4.017%	37	536	-10.168%
2025-12-12	103.6400	106.5000	102.0500	105.5400	-0.340%	20	510	-13.777%
2025-12-11	107.0000	107.9800	105.9000	105.9000	+1.680%	10	509	-14.070%
2025-12-10	106.3500	106.3700	103.8000	104.1500	-1.680%	13	502	-12.626%
2025-12-09	109.0000	109.0000	105.2200	105.9300	-2.808%	110	495	-14.094%
2025-12-08	105.3500	109.3000	105.3500	108.9900	+3.603%	424	503	-16.506%
2025-12-05	105.2200	105.6500	105.0000	105.2000	-2.094%	32	94	-13.498%
2025-12-04	107.1100	107.4500	106.7600	107.4500	-1.132%	24	87	-15.309%
2025-12-03	110.2200	110.2200	108.0000	108.6800	-4.541%	46	82	-16.268%
2025-12-02	113.8500	113.8500	113.8500	113.8500	+1.634%	1	76	-20.070%
2025-12-01	112.5200	113.6500	111.5700	112.0200	-1.034%	76	77	-18.765%
2025-11-28	113.3700	113.7500	113.1900	113.1900	-2.093%	3	4	-19.604%
2025-11-26	118.5000	118.5000	115.6100	115.6100	0.000%	41	0	-21.287%