Dark

TSLA20280616P430
TSLA Jun 16 2028 430.00 Put (TSLA280616P00430000)
option OPRA

EOD

Sep 22, 2026

107.40-2.114%(-2.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	107.4000	107.4000	107.4000	107.4000	-2.114%	2	363	0.000%
2026-09-21	109.7200	109.7200	109.7200	109.7200	-6.350%	2	361	-2.114%
2026-09-14	117.1600	117.1600	117.1600	117.1600	-0.204%	1	361	-8.330%
2026-09-08	117.4000	117.4000	116.7000	117.4000	+4.402%	11	352	-8.518%
2026-09-03	112.0000	112.6000	111.3000	112.4500	-4.590%	102	320	-4.491%
2026-08-31	117.7900	117.9200	117.7900	117.8600	-7.153%	42	318	-8.875%
2026-08-25	126.8900	126.9400	126.8900	126.9400	+2.042%	2	318	-15.393%
2026-08-21	124.5000	124.5000	124.4000	124.4000	-4.557%	5	318	-13.666%
2026-08-20	130.3400	130.3400	130.3400	130.3400	+0.804%	1	314	-17.600%
2026-08-19	129.3000	129.3000	129.3000	129.3000	-5.289%	1	313	-16.937%
2026-08-13	136.5200	136.5200	136.5200	136.5200	-6.685%	1	314	-21.330%
2026-08-06	146.3000	146.3000	146.3000	146.3000	-4.473%	10	315	-26.589%
2026-07-30	153.1500	153.1500	153.1500	153.1500	-1.890%	1	325	-29.873%
2026-07-29	156.1000	156.1000	156.1000	156.1000	-0.478%	2	324	-31.198%
2026-07-28	156.5600	156.8500	156.5600	156.8500	+2.356%	2	322	-31.527%
2026-07-27	153.2400	153.2400	153.2400	153.2400	+5.392%	10	324	-29.914%
2026-07-23	137.5000	145.4000	137.5000	145.4000	+23.660%	49	334	-26.135%
2026-07-22	118.3300	118.3300	117.5800	117.5800	+1.057%	4	308	-8.658%
2026-07-21	116.3500	116.3500	116.3500	116.3500	-2.807%	1	306	-7.692%
2026-07-20	120.6500	120.6500	119.7100	119.7100	+3.305%	3	306	-10.283%
2026-07-17	116.7600	117.8100	115.8800	115.8800	+1.873%	3	306	-7.318%
2026-07-16	116.7500	116.7500	113.7500	113.7500	+1.183%	2	304	-5.582%
2026-07-14	112.4200	112.4200	112.4200	112.4200	-1.386%	1	304	-4.465%
2026-07-13	114.0000	114.0000	114.0000	114.0000	+5.409%	1	304	-5.789%
2026-07-10	108.8200	108.8300	108.1500	108.1500	-1.637%	22	303	-0.693%
2026-07-09	109.9500	109.9500	109.9500	109.9500	-5.011%	1	292	-2.319%
2026-07-08	115.7500	115.7500	115.7500	115.7500	+8.685%	1	291	-7.214%
2026-07-06	106.3100	106.5000	106.3100	106.5000	-1.653%	2	292	+0.845%
2026-07-02	107.8700	108.2900	107.8700	108.2900	+5.752%	2	290	-0.822%
2026-07-01	106.0000	106.0000	102.4000	102.4000	-2.975%	14	290	+4.883%
2026-06-30	105.5400	105.5400	105.5400	105.5400	-4.098%	1	291	+1.762%
2026-06-29	115.4500	115.4500	110.0500	110.0500	-6.942%	6	292	-2.408%
2026-06-26	118.2600	118.2600	118.2600	118.2600	-4.297%	1	292	-9.183%
2026-06-25	123.5000	123.5700	123.5000	123.5700	+1.353%	11	291	-13.086%
2026-06-23	118.7900	121.9200	118.7900	121.9200	+10.535%	33	281	-11.909%
2026-06-22	110.3000	110.3000	110.3000	110.3000	-4.626%	1	250	-2.629%
2026-06-17	115.7500	115.7500	115.6000	115.6500	+1.093%	50	253	-7.134%
2026-06-16	114.0500	114.4900	114.0500	114.4000	-2.721%	8	253	-6.119%
2026-06-12	120.1600	120.1600	117.6000	117.6000	-4.584%	2	251	-8.673%
2026-06-10	123.0000	123.3000	123.0000	123.2500	+14.940%	85	251	-12.860%
2026-06-04	107.2300	107.2300	107.2300	107.2300	+0.393%	1	288	+0.159%
2026-06-03	106.5000	106.8900	106.5000	106.8100	-0.037%	7	287	+0.552%
2026-06-01	105.2200	106.8500	105.2200	106.8500	+4.817%	11	285	+0.515%
2026-05-29	101.9400	101.9400	101.9400	101.9400	+0.424%	1	296	+5.356%
2026-05-28	102.4100	102.4100	101.5100	101.5100	-0.138%	2	295	+5.802%
2026-05-27	101.6500	101.6500	101.6500	101.6500	-0.887%	5	294	+5.657%
2026-05-26	103.2100	103.2100	102.5600	102.5600	-2.203%	6	294	+4.719%
2026-05-22	104.5900	104.9000	103.5100	104.8700	+0.287%	15	288	+2.413%
2026-05-15	104.3000	105.1000	104.3000	104.5700	+2.269%	107	285	+2.706%
2026-05-13	101.6000	102.2500	101.0000	102.2500	-4.439%	283	310	+5.037%
2026-05-12	104.8700	107.0000	104.8700	107.0000	+1.508%	11	532	+0.374%
2026-05-08	104.9000	105.4100	104.9000	105.4100	-3.373%	4	532	+1.888%
2026-05-07	108.1000	109.0900	108.1000	109.0900	-6.280%	2	533	-1.549%
2026-05-04	116.4000	116.4000	116.4000	116.4000	-0.894%	1	533	-7.732%
2026-05-01	117.4500	117.4500	117.4500	117.4500	-2.084%	140	443	-8.557%
2026-04-22	119.9500	119.9500	119.9500	119.9500	-0.407%	1	443	-10.463%
2026-04-20	120.4400	120.4400	120.4400	120.4400	+3.828%	1	443	-10.827%
2026-04-17	119.4200	119.4200	116.0000	116.0000	-6.376%	2	442	-7.414%
2026-04-16	123.9000	123.9000	123.9000	123.9000	+1.816%	1	442	-13.317%
2026-04-15	121.9500	121.9500	121.6900	121.6900	-5.747%	11	442	-11.743%
2026-04-14	132.2200	132.2200	129.0500	129.1100	+0.883%	8	443	-16.815%
2026-03-31	127.9800	127.9800	127.9800	127.9800	-7.099%	1	441	-16.081%
2026-03-30	137.7600	137.7600	137.7600	137.7600	+6.708%	1	442	-22.038%
2026-03-26	129.1000	129.1000	129.1000	129.1000	+3.437%	2	442	-16.809%
2026-03-23	128.2300	128.2300	124.8100	124.8100	+5.227%	22	442	-13.949%
2026-03-18	118.6100	118.6100	118.6100	118.6100	-3.983%	20	434	-9.451%
2026-03-13	123.4000	123.6000	123.4000	123.5300	+0.882%	4	454	-13.058%
2026-03-12	122.4500	122.4500	122.4500	122.4500	+0.558%	15	455	-12.291%
2026-03-09	121.7700	121.7700	121.7700	121.7700	+3.151%	1	440	-11.801%
2026-03-04	118.0500	118.0500	118.0500	118.0500	-5.143%	2	439	-9.022%
2026-03-03	124.4500	124.4500	124.4500	124.4500	+1.368%	2	441	-13.700%
2026-02-27	122.7700	122.7700	122.7700	122.7700	+4.086%	1	440	-12.519%
2026-02-25	117.9500	117.9500	117.9500	117.9500	-1.503%	20	421	-8.944%
2026-02-24	119.7500	119.7500	119.7500	119.7500	-3.466%	1	421	-10.313%
2026-02-23	124.0500	124.0500	124.0500	124.0500	+2.124%	1	422	-13.422%
2026-02-18	121.4700	121.4700	121.4700	121.4700	-0.426%	1	422	-11.583%
2026-02-17	121.9900	121.9900	121.9900	121.9900	+0.181%	2	423	-11.960%
2026-02-12	115.3000	121.7700	115.3000	121.7700	+5.630%	4	421	-11.801%
2026-02-11	115.2800	115.2800	115.2800	115.2800	-1.848%	2	425	-6.836%
2026-02-10	119.2600	119.2600	117.4500	117.4500	-3.373%	2	425	-8.557%
2026-02-09	121.6000	121.6000	121.5500	121.5500	-6.565%	8	426	-11.641%
2026-02-05	132.0500	132.0500	130.0900	130.0900	+4.347%	3	424	-17.442%
2026-02-04	121.8600	126.9000	121.8600	124.6700	+3.762%	33	424	-13.853%
2026-02-03	120.1500	120.1500	120.1500	120.1500	-0.948%	2	410	-10.612%
2026-02-02	122.2600	122.2600	121.3000	121.3000	+1.933%	2	412	-11.459%
2026-01-30	117.0000	119.0000	117.0000	119.0000	-3.094%	6	412	-9.748%
2026-01-29	120.8000	122.8000	119.7000	122.8000	+3.778%	6	410	-12.541%
2026-01-28	118.9800	118.9800	118.3300	118.3300	-0.647%	13	411	-9.237%
2026-01-27	119.0900	119.1000	118.4700	119.1000	+0.966%	6	398	-9.824%
2026-01-26	117.9600	117.9600	117.9600	117.9600	+2.932%	3	394	-8.952%
2026-01-22	114.8000	114.9500	114.5500	114.6000	-1.334%	66	397	-6.283%
2026-01-21	119.0700	121.1500	116.1300	116.1500	-4.896%	84	387	-7.533%
2026-01-20	121.2500	122.1300	119.8900	122.1300	+3.676%	8	344	-12.061%
2026-01-13	117.5200	117.8000	117.5200	117.8000	-0.085%	7	341	-8.829%
2026-01-12	117.9000	117.9000	117.9000	117.9000	-0.774%	1	339	-8.906%
2026-01-09	122.2000	122.2000	118.8200	118.8200	-3.406%	5	339	-9.611%
2026-01-08	124.3500	124.3500	123.0100	123.0100	-0.598%	3	342	-12.690%
2026-01-07	122.6000	123.7500	122.6000	123.7500	-1.119%	8	342	-13.212%
2026-01-06	123.7500	125.8000	123.7500	125.1500	+1.641%	24	343	-14.183%
2026-01-02	122.5800	123.1300	122.5800	123.1300	+2.284%	2	328	-12.775%
2025-12-31	120.2600	120.3800	120.2600	120.3800	+1.287%	4	331	-10.783%
2025-12-30	118.5900	119.5500	118.5900	118.8500	+4.621%	5	331	-9.634%
2025-12-26	114.1000	114.1500	113.6000	113.6000	-0.351%	6	334	-5.458%
2025-12-24	112.0500	114.0000	112.0500	114.0000	+0.885%	3	326	-5.789%
2025-12-23	113.0000	113.0000	113.0000	113.0000	-0.221%	1	326	-4.956%
2025-12-22	113.0800	113.2500	112.2100	113.2500	-2.455%	284	327	-5.166%
2025-12-19	116.5900	116.7900	116.1000	116.1000	-0.129%	5	240	-7.494%
2025-12-18	118.0000	118.0000	116.2500	116.2500	-3.391%	4	238	-7.613%
2025-12-17	115.0500	120.3300	115.0500	120.3300	+3.554%	13	240	-10.745%
2025-12-16	118.4200	118.4200	115.7800	116.2000	-1.592%	277	233	-7.573%
2025-12-15	116.3600	118.0800	116.3600	118.0800	-2.614%	289	305	-9.045%
2025-12-12	118.7300	124.2400	118.7300	121.2500	-2.509%	44	53	-11.423%
2025-12-11	124.6100	124.7500	124.3700	124.3700	+3.272%	12	63	-13.645%
2025-12-10	123.2000	123.2000	120.4300	120.4300	-1.246%	26	53	-10.820%
2025-12-09	125.1400	125.1400	121.9500	121.9500	-3.176%	7	32	-11.931%
2025-12-08	125.8400	126.4100	125.8300	125.9500	+3.102%	28	33	-14.728%
2025-12-05	122.4500	122.4500	121.1000	122.1600	-0.416%	3	33	-12.083%
2025-12-04	124.5900	124.5900	122.6700	122.6700	-1.494%	14	31	-12.448%
2025-12-03	127.7300	127.7300	124.5300	124.5300	-4.757%	3	31	-13.756%
2025-12-02	129.8900	130.7500	128.1000	130.7500	+0.500%	12	29	-17.859%
2025-12-01	131.4700	131.4700	130.1000	130.1000	-0.535%	4	17	-17.448%
2025-11-28	130.8000	130.8000	130.8000	130.8000	-2.169%	10	13	-17.890%
2025-11-26	133.7000	133.7000	133.7000	133.7000	0.000%	3	0	-19.671%