Dark

TSLA20280616P410
TSLA Jun 16 2028 410.00 Put (TSLA280616P00410000)
option OPRA

EOD

Sep 24, 2026

93.68-0.731%(-0.69)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	93.6800	93.6800	93.6800	93.6800	-0.731%	10	330	0.000%
2026-09-23	92.0500	94.3700	92.0500	94.3700	-2.781%	9	325	-0.731%
2026-09-21	97.0700	97.0700	97.0700	97.0700	-3.796%	1	327	-3.492%
2026-09-17	100.9000	100.9000	100.9000	100.9000	-3.027%	1	327	-7.156%
2026-09-14	104.0500	104.0500	104.0500	104.0500	0.000%	1	327	-9.966%
2026-09-10	103.9000	104.0500	103.9000	104.0500	+0.677%	2	329	-9.966%
2026-09-09	100.3500	103.3500	100.3500	103.3500	-5.296%	4	326	-9.357%
2026-09-04	108.9000	110.0000	108.3200	109.1300	+10.288%	4	325	-14.157%
2026-09-03	100.8300	100.8300	98.9500	98.9500	-6.474%	4	326	-5.326%
2026-08-31	105.8000	105.8000	105.8000	105.8000	-7.711%	1	326	-11.456%
2026-08-24	112.5400	114.6500	112.5400	114.6400	+4.914%	3	326	-18.283%
2026-08-21	109.2700	109.2700	109.2700	109.2700	-8.469%	1	326	-14.267%
2026-08-20	119.3800	119.3800	119.3800	119.3800	-0.872%	1	326	-21.528%
2026-08-18	120.2000	120.4300	120.2000	120.4300	-0.158%	2	326	-22.212%
2026-08-13	124.1100	124.1100	120.6200	120.6200	-2.726%	2	327	-22.335%
2026-08-12	124.0000	124.0000	124.0000	124.0000	-1.085%	1	327	-24.452%
2026-08-10	125.5000	125.5000	125.3600	125.3600	-10.719%	10	328	-25.271%
2026-07-30	140.4100	140.4100	140.4100	140.4100	+1.629%	1	338	-33.281%
2026-07-29	138.1600	138.1600	138.1600	138.1600	-0.058%	3	339	-32.195%
2026-07-28	137.7100	138.2600	137.7100	138.2400	+1.602%	18	342	-32.234%
2026-07-27	136.0600	136.0600	136.0600	136.0600	-1.062%	1	345	-31.148%
2026-07-24	137.1100	137.7100	137.1100	137.5200	+5.299%	6	344	-31.879%
2026-07-23	128.0000	130.6400	128.0000	130.6000	+22.514%	4	348	-28.270%
2026-07-22	104.9300	106.6000	104.9300	106.6000	+5.336%	26	346	-12.120%
2026-07-16	101.2000	101.2000	101.2000	101.2000	+4.222%	1	338	-7.431%
2026-07-07	97.1000	97.1000	97.1000	97.1000	-2.657%	1	338	-3.522%
2026-07-06	99.7500	99.7500	99.7500	99.7500	-1.374%	1	339	-6.085%
2026-07-02	102.4400	102.8400	101.1400	101.1400	+10.899%	9	337	-7.376%
2026-07-01	93.4000	93.4000	91.2000	91.2000	-3.716%	12	337	+2.719%
2026-06-30	94.7200	94.7200	94.7200	94.7200	-4.226%	8	325	-1.098%
2026-06-29	101.9000	101.9000	98.9000	98.9000	-10.562%	5	325	-5.278%
2026-06-25	110.5800	110.5800	110.5800	110.5800	+6.635%	1	325	-15.283%
2026-06-17	103.7700	103.7700	103.3800	103.7000	+2.268%	4	324	-9.662%
2026-06-16	102.3500	102.3500	101.2500	101.4000	-0.578%	12	324	-7.613%
2026-06-15	101.8400	101.9900	101.5800	101.9900	-3.919%	12	320	-8.148%
2026-06-09	100.3700	110.7000	100.2700	106.1500	+5.068%	17	320	-11.748%
2026-06-08	101.0300	101.0300	101.0300	101.0300	+4.966%	1	327	-7.275%
2026-06-05	96.2500	96.2500	96.2500	96.2500	-0.259%	1	326	-2.670%
2026-06-03	96.5000	96.5000	96.5000	96.5000	+0.931%	1	326	-2.922%
2026-06-01	95.6100	95.6100	95.6100	95.6100	+5.066%	1	326	-2.019%
2026-05-27	90.6100	91.0000	90.6100	91.0000	-0.893%	2	327	+2.945%
2026-05-26	92.5700	92.5700	91.8200	91.8200	-1.258%	11	327	+2.026%
2026-05-22	92.9900	92.9900	92.9900	92.9900	-3.135%	1	336	+0.742%
2026-05-21	96.0000	96.0000	96.0000	96.0000	-1.911%	2	335	-2.417%
2026-05-20	98.7500	98.7500	97.8700	97.8700	-2.617%	3	335	-4.281%
2026-05-19	103.9000	103.9000	100.5000	100.5000	+3.534%	13	333	-6.786%
2026-05-18	97.0700	97.0700	97.0700	97.0700	+4.052%	1	333	-3.492%
2026-05-15	93.2900	93.2900	93.2900	93.2900	+2.236%	10	333	+0.418%
2026-05-13	90.6600	91.2500	90.6600	91.2500	-3.234%	5	311	+2.663%
2026-05-12	94.3000	94.3000	94.3000	94.3000	+2.948%	1	311	-0.657%
2026-05-11	91.7600	91.7600	91.6000	91.6000	-2.084%	6	311	+2.271%
2026-05-08	93.5000	93.5500	93.5000	93.5500	-3.596%	3	310	+0.139%
2026-05-07	96.9700	97.0400	96.9700	97.0400	-5.786%	6	310	-3.462%
2026-05-01	106.1000	106.1000	103.0000	103.0000	-10.310%	78	229	-9.049%
2026-04-27	114.8600	114.8600	114.8400	114.8400	+2.253%	9	229	-18.426%
2026-04-24	111.9000	112.3100	111.7000	112.3100	-0.698%	28	238	-16.588%
2026-04-23	113.1000	113.1000	113.1000	113.1000	+8.416%	1	241	-17.171%
2026-04-17	108.3900	108.3900	104.2200	104.3200	-5.017%	10	241	-10.199%
2026-04-16	109.8300	109.8300	109.8300	109.8300	+0.900%	3	231	-14.705%
2026-04-15	114.6400	114.6400	108.8500	108.8500	-5.904%	17	234	-13.937%
2026-04-14	117.3600	117.3600	115.6800	115.6800	-4.476%	3	233	-19.018%
2026-04-13	121.1000	121.1000	121.1000	121.1000	-3.965%	1	233	-22.642%
2026-04-06	126.1000	126.1000	126.1000	126.1000	+6.485%	1	232	-25.710%
2026-04-02	118.8000	118.8000	118.4200	118.4200	-1.522%	20	233	-20.892%
2026-03-31	120.4000	120.4000	120.2500	120.2500	-3.095%	4	233	-22.096%
2026-03-30	119.7500	124.0900	119.7500	124.0900	+2.090%	5	236	-24.506%
2026-03-27	121.5500	121.5500	121.5500	121.5500	+4.604%	1	234	-22.929%
2026-03-26	115.2000	116.4500	115.2000	116.2000	+4.968%	8	235	-19.380%
2026-03-25	110.7000	110.7000	110.7000	110.7000	-1.539%	1	235	-15.375%
2026-03-24	112.5300	112.5300	112.2100	112.4300	-6.534%	12	235	-16.677%
2026-03-20	119.1300	120.2900	119.1300	120.2900	+7.431%	2	236	-22.122%
2026-03-19	112.6800	112.6800	111.9700	111.9700	+6.385%	2	237	-16.335%
2026-03-11	105.2000	105.2500	105.2000	105.2500	-2.591%	2	238	-10.993%
2026-03-10	108.0500	108.0500	108.0500	108.0500	-2.833%	1	238	-13.299%
2026-03-06	111.2000	111.2000	111.2000	111.2000	+4.817%	1	237	-15.755%
2026-03-04	108.0500	108.0500	106.0900	106.0900	-8.322%	4	237	-11.698%
2026-03-03	111.0000	115.9000	111.0000	115.7200	+4.299%	12	238	-19.046%
2026-02-27	110.9500	110.9500	110.9500	110.9500	+4.237%	1	233	-15.566%
2026-02-26	106.4400	106.4400	106.4400	106.4400	+0.920%	2	233	-11.988%
2026-02-25	105.4200	105.4700	105.4200	105.4700	-3.372%	3	228	-11.179%
2026-02-24	109.1500	109.1500	109.1500	109.1500	-3.270%	1	228	-14.173%
2026-02-23	111.3700	112.8400	111.3700	112.8400	+4.462%	3	228	-16.980%
2026-02-20	108.0200	108.0200	108.0200	108.0200	-5.345%	3	229	-13.275%
2026-02-17	114.1200	114.1200	114.1200	114.1200	+3.651%	1	226	-17.911%
2026-02-12	110.1000	110.1000	110.1000	110.1000	+4.232%	1	225	-14.914%
2026-02-11	106.3000	106.3000	105.6300	105.6300	-0.462%	2	225	-11.313%
2026-02-10	106.1200	106.1200	106.1200	106.1200	-0.934%	3	224	-11.723%
2026-02-09	109.7000	109.7000	107.1200	107.1200	-3.190%	28	223	-12.547%
2026-02-06	110.6500	110.6500	110.6500	110.6500	-4.899%	3	200	-15.337%
2026-02-05	116.2500	116.3500	116.2500	116.3500	+2.601%	44	197	-19.484%
2026-02-04	112.2800	113.5500	112.2800	113.4000	+3.138%	13	191	-17.390%
2026-02-02	110.8000	110.8000	109.9500	109.9500	+3.191%	2	194	-14.798%
2026-01-30	107.2000	107.2000	106.2500	106.5500	-2.986%	27	193	-12.079%
2026-01-29	110.4000	111.9500	109.8300	109.8300	+3.233%	12	203	-14.705%
2026-01-26	106.8000	106.8000	106.3900	106.3900	+1.896%	4	211	-11.947%
2026-01-23	104.4100	104.4100	104.4100	104.4100	+1.075%	1	211	-10.277%
2026-01-22	103.7000	103.7500	103.3000	103.3000	-2.271%	73	212	-9.313%
2026-01-21	109.4600	109.4600	105.7000	105.7000	-4.257%	2	238	-11.372%
2026-01-20	109.2000	110.4000	108.1500	110.4000	+3.526%	4	237	-15.145%
2026-01-13	106.6400	106.6400	106.6400	106.6400	+0.937%	2	237	-12.153%
2026-01-12	105.9000	105.9800	105.6500	105.6500	-2.627%	7	239	-11.330%
2026-01-09	108.5000	108.5000	108.5000	108.5000	-2.340%	1	241	-13.659%
2026-01-08	113.7100	113.7100	111.1000	111.1000	-0.027%	2	242	-15.680%
2026-01-07	112.3000	112.3000	111.1300	111.1300	-2.552%	5	242	-15.702%
2026-01-06	112.3000	114.1600	112.3000	114.0400	+5.397%	15	241	-17.853%
2026-01-05	109.5000	109.5000	108.0000	108.2000	-3.237%	10	232	-13.420%
2026-01-02	108.5000	112.7000	108.5000	111.8200	+1.793%	8	232	-16.223%
2025-12-31	109.2000	109.8500	109.2000	109.8500	+1.198%	5	227	-14.720%
2025-12-30	108.5500	108.5500	108.5500	108.5500	+2.002%	1	227	-13.699%
2025-12-29	106.3000	107.2000	106.3000	106.4200	+2.871%	43	226	-11.971%
2025-12-26	102.5000	103.4500	102.5000	103.4500	+1.811%	2	224	-9.444%
2025-12-24	103.5900	103.5900	101.6100	101.6100	-1.493%	6	222	-7.804%
2025-12-23	103.1500	103.1500	103.1500	103.1500	+0.146%	50	222	-9.181%
2025-12-22	101.9500	103.2800	101.4000	103.0000	-1.905%	59	222	-9.049%
2025-12-19	105.7900	105.7900	104.6800	105.0000	+0.220%	3	249	-10.781%
2025-12-18	106.6000	106.6000	104.4300	104.7700	-4.057%	102	247	-10.585%
2025-12-17	105.3100	109.2000	104.0000	109.2000	+3.684%	110	294	-14.212%
2025-12-16	107.6200	107.6200	105.1200	105.3200	-0.819%	7	200	-11.052%
2025-12-15	105.9500	106.3600	105.9500	106.1900	-3.023%	40	198	-11.781%
2025-12-12	109.5000	109.5000	109.5000	109.5000	-1.847%	1	160	-14.447%
2025-12-11	113.2500	113.2500	111.4400	111.5600	+1.760%	121	160	-16.027%
2025-12-10	111.5600	111.5600	109.6300	109.6300	-1.234%	2	62	-14.549%
2025-12-09	111.2600	111.2600	110.2000	111.0000	-3.099%	54	61	-15.604%
2025-12-08	114.5700	114.5700	114.5500	114.5500	+3.394%	3	63	-18.219%
2025-12-05	110.7500	110.8000	110.7000	110.7900	-1.476%	5	62	-15.444%
2025-12-04	113.0000	113.1000	112.4500	112.4500	-1.730%	15	62	-16.692%
2025-12-03	114.3500	114.4400	114.3500	114.4300	-2.505%	5	54	-18.133%
2025-12-02	118.2000	119.5000	117.0500	117.3700	-0.534%	6	51	-20.184%
2025-12-01	119.0000	119.5500	117.6100	118.0000	-3.279%	7	47	-20.610%
2025-11-26	123.2800	123.2800	122.0000	122.0000	0.000%	41	0	-23.213%