Dark

TSLA20280616P420
TSLA Jun 16 2028 420.00 Put (TSLA280616P00420000)
option OPRA

EOD

Sep 21, 2026

103.80-7.487%(-8.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	103.8000	103.8000	103.8000	103.8000	-7.487%	2	281	0.000%
2026-09-14	112.2000	112.2000	112.2000	112.2000	+1.621%	3	282	-7.487%
2026-09-11	110.4100	110.4100	110.4100	110.4100	+0.510%	1	282	-5.987%
2026-09-08	110.1500	110.7800	109.8500	109.8500	-5.277%	17	282	-5.508%
2026-09-04	115.9700	115.9700	115.9700	115.9700	+2.993%	2	280	-10.494%
2026-08-31	115.4700	115.4700	112.6000	112.6000	-5.584%	3	283	-7.815%
2026-08-27	119.2600	119.2600	119.2600	119.2600	+2.633%	1	283	-12.963%
2026-08-21	117.1500	117.1500	116.2000	116.2000	-8.698%	2	282	-10.671%
2026-08-18	127.2700	127.2700	127.2700	127.2700	-3.084%	1	282	-18.441%
2026-08-11	131.3200	131.3200	131.3200	131.3200	-0.831%	2	283	-20.956%
2026-08-07	132.4200	132.4200	132.4200	132.4200	-3.407%	2	285	-21.613%
2026-08-04	137.0900	137.0900	137.0900	137.0900	-6.038%	1	283	-24.283%
2026-07-31	145.9000	145.9000	145.9000	145.9000	+1.708%	1	282	-28.855%
2026-07-24	143.4500	143.4500	143.4500	143.4500	+4.047%	1	283	-27.640%
2026-07-23	129.5300	138.0000	129.5300	137.8700	+23.984%	9	282	-24.712%
2026-07-22	111.2000	111.2000	111.2000	111.2000	-0.714%	10	280	-6.655%
2026-07-17	112.0000	112.0000	112.0000	112.0000	+4.967%	14	280	-7.321%
2026-07-15	106.7000	106.7000	106.7000	106.7000	+0.263%	2	294	-2.718%
2026-07-14	106.4200	106.4200	106.4200	106.4200	-2.635%	10	294	-2.462%
2026-07-02	102.3600	109.3000	102.3600	109.3000	+11.394%	4	297	-5.032%
2026-07-01	98.1200	98.1200	98.1200	98.1200	-3.387%	10	297	+5.789%
2026-06-30	102.8000	102.8000	101.5600	101.5600	-5.613%	3	287	+2.206%
2026-06-29	107.8000	107.8000	107.6000	107.6000	-3.705%	2	288	-3.532%
2026-06-26	112.0700	112.0700	111.7400	111.7400	-2.877%	2	288	-7.106%
2026-06-24	115.0500	115.0500	115.0500	115.0500	+1.652%	11	290	-9.778%
2026-06-23	113.1800	113.1800	113.1800	113.1800	+4.962%	10	301	-8.288%
2026-06-16	108.2000	108.2000	107.0500	107.8300	+0.056%	5	311	-3.737%
2026-06-15	107.7700	107.7700	107.7700	107.7700	-7.454%	1	311	-3.684%
2026-06-11	115.8000	116.4500	115.8000	116.4500	-0.555%	101	311	-10.863%
2026-06-10	117.1000	117.2000	117.1000	117.1000	+5.306%	8	411	-11.358%
2026-06-08	111.2000	111.2000	111.2000	111.2000	+6.310%	1	411	-6.655%
2026-06-05	104.6000	104.6000	104.6000	104.6000	+3.390%	1	410	-0.765%
2026-06-04	101.1700	101.1700	101.1700	101.1700	+1.965%	1	409	+2.600%
2026-06-03	100.6500	101.3000	99.2200	99.2200	-2.121%	15	408	+4.616%
2026-06-02	103.1500	103.1500	101.3700	101.3700	+0.526%	13	399	+2.397%
2026-06-01	100.8400	100.8400	100.8400	100.8400	+5.042%	1	386	+2.935%
2026-05-26	96.0000	96.0000	96.0000	96.0000	-2.588%	1	385	+8.125%
2026-05-22	99.0300	99.0300	98.5500	98.5500	-7.447%	18	384	+5.327%
2026-05-19	106.6800	109.0000	106.4800	106.4800	+3.098%	13	400	-2.517%
2026-05-18	103.3700	103.3700	103.2800	103.2800	+3.043%	6	400	+0.503%
2026-05-15	100.2600	100.4000	100.2300	100.2300	+4.005%	6	400	+3.562%
2026-05-13	96.3500	96.3700	95.4600	96.3700	+0.911%	17	399	+7.710%
2026-05-11	100.6300	100.6300	95.5000	95.5000	-4.020%	3	399	+8.691%
2026-05-08	99.4000	99.5000	98.9200	99.5000	-4.143%	19	413	+4.322%
2026-05-07	102.9700	103.8000	102.9700	103.8000	-2.333%	3	404	0.000%
2026-05-06	106.2800	106.2800	106.2800	106.2800	-1.162%	4	405	-2.333%
2026-05-05	107.5300	107.5300	107.5300	107.5300	-8.718%	1	409	-3.469%
2026-04-29	117.8000	117.8000	117.8000	117.8000	-2.765%	1	410	-11.885%
2026-04-27	121.1500	121.1500	121.1500	121.1500	-0.099%	1	410	-14.321%
2026-04-23	121.2700	121.2700	121.2700	121.2700	+5.315%	1	410	-14.406%
2026-04-21	114.3000	115.1500	114.3000	115.1500	-0.946%	51	362	-9.857%
2026-04-16	116.2500	116.2500	116.2500	116.2500	-0.726%	1	362	-10.710%
2026-04-15	117.1000	117.1000	117.1000	117.1000	-4.213%	1	361	-11.358%
2026-04-14	122.2500	122.2500	122.2500	122.2500	-4.425%	5	362	-15.092%
2026-04-13	129.5600	129.5600	127.9100	127.9100	-2.344%	3	367	-18.849%
2026-04-10	130.9800	130.9800	130.9800	130.9800	-1.615%	10	366	-20.751%
2026-04-07	133.1300	133.1300	133.1300	133.1300	+0.933%	1	356	-22.031%
2026-04-06	127.6400	131.9000	127.6400	131.9000	+5.731%	51	355	-21.304%
2026-04-02	123.8100	125.1100	123.8100	124.7500	+1.970%	6	356	-16.794%
2026-03-31	126.6300	127.2000	122.3400	122.3400	-6.282%	16	356	-15.154%
2026-03-30	127.5600	130.5400	127.5200	130.5400	+2.280%	11	348	-20.484%
2026-03-27	125.9500	128.0700	125.7700	127.6300	+3.849%	8	349	-18.671%
2026-03-26	120.1700	122.9000	120.1700	122.9000	+3.669%	21	352	-15.541%
2026-03-24	118.6400	118.6400	118.5500	118.5500	-0.320%	30	345	-12.442%
2026-03-23	118.7700	118.9900	118.5700	118.9300	-2.970%	4	345	-12.722%
2026-03-20	121.2000	122.5700	121.1800	122.5700	+3.121%	23	345	-15.314%
2026-03-19	118.8600	118.8600	118.8600	118.8600	+4.621%	2	342	-12.670%
2026-03-17	116.0500	116.0500	113.6100	113.6100	-1.457%	5	344	-8.635%
2026-03-16	113.9000	115.2900	113.9000	115.2900	-1.183%	9	345	-9.966%
2026-03-13	116.6700	116.6700	116.6700	116.6700	-0.299%	1	349	-11.031%
2026-03-12	117.0200	117.0200	117.0200	117.0200	+2.793%	5	348	-11.297%
2026-03-10	113.3800	113.8400	113.3800	113.8400	-1.642%	5	343	-8.819%
2026-03-09	115.7400	115.7400	115.7400	115.7400	-1.582%	1	340	-10.316%
2026-03-06	117.6000	117.6000	117.6000	117.6000	+4.366%	1	339	-11.735%
2026-03-04	112.7000	112.7000	112.6800	112.6800	-4.823%	4	338	-7.881%
2026-03-03	119.5000	119.7000	118.3900	118.3900	+3.172%	5	336	-12.324%
2026-03-02	118.3000	118.3000	114.7500	114.7500	+0.157%	101	332	-9.542%
2026-02-27	114.5900	114.5900	114.5700	114.5700	+2.058%	2	253	-9.400%
2026-02-26	112.2600	112.2600	112.2600	112.2600	+0.691%	2	252	-7.536%
2026-02-25	111.2400	112.0800	111.2400	111.4900	-6.153%	25	267	-6.897%
2026-02-23	118.8000	118.8000	118.8000	118.8000	+3.529%	1	267	-12.626%
2026-02-19	114.7800	114.7800	114.7500	114.7500	+1.244%	2	266	-9.542%
2026-02-18	113.3400	113.3400	113.3400	113.3400	-5.746%	20	266	-8.417%
2026-02-17	120.1400	120.2500	120.1400	120.2500	+6.567%	2	259	-13.680%
2026-02-11	113.7600	113.7900	112.5800	112.8400	+0.840%	4	258	-8.011%
2026-02-10	111.9000	111.9000	111.9000	111.9000	-2.083%	1	257	-7.239%
2026-02-09	113.8900	114.2800	112.6300	114.2800	-7.667%	31	256	-9.170%
2026-02-05	125.7000	127.0500	122.2500	123.7700	+2.289%	41	251	-16.135%
2026-02-04	119.8000	121.0000	119.8000	121.0000	+5.089%	6	237	-14.215%
2026-02-03	115.7300	115.7300	115.1400	115.1400	+0.814%	7	235	-9.849%
2026-02-02	117.5000	117.5000	114.2100	114.2100	+1.071%	17	234	-9.115%
2026-01-30	112.1000	113.0000	112.0500	113.0000	-3.171%	3	221	-8.142%
2026-01-29	116.4600	117.5300	114.7200	116.7000	+3.010%	26	222	-11.054%
2026-01-27	113.2900	113.2900	113.2900	113.2900	+0.080%	1	204	-8.377%
2026-01-26	113.2000	113.2000	113.2000	113.2000	+3.285%	1	204	-8.304%
2026-01-23	108.7000	109.9000	108.6000	109.6000	+0.366%	6	203	-5.292%
2026-01-22	109.0000	109.3500	109.0000	109.2000	-0.799%	112	201	-4.945%
2026-01-21	113.1800	115.2600	110.0800	110.0800	-5.834%	33	226	-5.705%
2026-01-20	114.4200	116.9000	114.1000	116.9000	+5.458%	15	218	-11.206%
2026-01-16	112.1300	112.8700	110.8300	110.8500	-1.615%	19	214	-6.360%
2026-01-15	112.5600	112.6700	112.5600	112.6700	-1.598%	2	214	-7.873%
2026-01-14	113.5500	115.0800	113.5500	114.5000	+2.875%	25	214	-9.345%
2026-01-12	111.6000	111.6000	111.2400	111.3000	-4.831%	3	210	-6.739%
2026-01-08	119.4300	119.4300	116.9500	116.9500	-1.516%	3	207	-11.244%
2026-01-06	116.5400	120.0000	116.5400	118.7500	+4.442%	7	208	-12.589%
2026-01-05	113.8100	114.2500	113.7000	113.7000	-4.253%	27	203	-8.707%
2026-01-02	116.7000	118.7500	116.7000	118.7500	+3.306%	5	203	-12.589%
2025-12-31	114.8000	114.9500	114.8000	114.9500	+1.376%	5	205	-9.700%
2025-12-30	113.0100	113.5900	113.0100	113.3900	+0.568%	3	205	-8.458%
2025-12-29	111.6500	112.7500	111.2200	112.7500	+3.573%	5	207	-7.938%
2025-12-26	108.0000	108.8600	108.0000	108.8600	+0.740%	3	205	-4.648%
2025-12-24	108.0000	108.8000	108.0000	108.0600	+0.568%	3	199	-3.942%
2025-12-23	108.3500	108.3500	107.4500	107.4500	-0.968%	11	199	-3.397%
2025-12-22	107.0000	108.5300	106.6000	108.5000	-1.748%	403	188	-4.332%
2025-12-19	110.1500	110.6900	109.8000	110.4300	+0.027%	8	378	-6.004%
2025-12-18	110.2500	110.4000	109.7000	110.4000	-1.997%	41	374	-5.978%
2025-12-17	110.5900	113.0400	109.7700	112.6500	+2.270%	16	340	-7.856%
2025-12-16	112.6000	114.5700	110.1000	110.1500	-1.255%	298	337	-5.765%
2025-12-15	111.0000	112.0000	111.0000	111.5500	-2.924%	7	41	-6.948%
2025-12-12	115.9100	115.9100	114.9100	114.9100	-1.719%	2	41	-9.668%
2025-12-11	119.1800	119.1800	116.9200	116.9200	+1.891%	4	41	-11.221%
2025-12-10	114.7600	114.7600	114.7500	114.7500	-1.502%	25	37	-9.542%
2025-12-09	116.3100	116.5000	115.8200	116.5000	-3.159%	30	58	-10.901%
2025-12-08	117.8500	121.0000	117.8500	120.3000	+3.395%	7	32	-13.716%
2025-12-05	115.7100	116.6000	115.6900	116.3500	-1.523%	23	27	-10.786%
2025-12-04	118.1500	118.1500	118.1500	118.1500	-0.714%	10	7	-12.146%
2025-12-03	121.0000	121.0000	119.0000	119.0000	-3.761%	2	12	-12.773%
2025-12-02	122.3200	125.7500	122.1800	123.6500	-0.627%	5	11	-16.053%
2025-12-01	125.0000	126.9500	123.9900	124.4300	+0.185%	12	10	-16.580%
2025-11-28	124.2000	124.2000	124.2000	124.2000	-2.335%	5	6	-16.425%
2025-11-26	127.1700	127.1700	127.1700	127.1700	0.000%	1	0	-18.377%