Dark

TSLA20280616P450
TSLA Jun 16 2028 450.00 Put (TSLA280616P00450000)
option OPRA

EOD

Sep 23, 2026

118.91-1.401%(-1.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	118.9100	118.9100	118.9100	118.9100	-1.401%	1	806	0.000%
2026-09-22	122.2700	122.2700	120.6000	120.6000	-2.293%	45	805	-1.401%
2026-09-21	123.5900	123.6700	122.9300	123.4300	-4.922%	8	780	-3.662%
2026-09-18	127.5000	129.8200	127.2800	129.8200	+1.422%	18	784	-8.404%
2026-09-17	129.8700	129.8700	127.7000	128.0000	-4.192%	9	793	-7.102%
2026-09-15	131.3500	134.1100	131.3500	133.6000	+1.597%	10	795	-10.996%
2026-09-14	131.8000	131.8000	130.8000	131.5000	+0.620%	8	803	-9.574%
2026-09-11	131.7200	131.7200	130.1300	130.6900	+0.338%	11	808	-9.014%
2026-09-10	134.0200	134.0200	129.7800	130.2500	+1.141%	4	810	-8.706%
2026-09-09	127.2500	129.1300	127.2500	128.7800	-4.875%	14	810	-7.664%
2026-09-08	134.9100	135.9100	134.9100	135.3800	+0.535%	3	812	-12.166%
2026-09-04	133.5000	135.1700	132.8500	134.6600	+7.299%	5	812	-11.696%
2026-09-03	129.3000	129.3000	125.5000	125.5000	-7.687%	72	784	-5.251%
2026-09-02	134.9500	137.9700	134.9500	135.9500	+0.391%	6	785	-12.534%
2026-09-01	136.2300	136.2300	135.4200	135.4200	+2.630%	3	786	-12.192%
2026-08-31	138.6300	139.2500	131.9500	131.9500	-5.310%	13	784	-9.883%
2026-08-28	136.5800	140.2300	136.5800	139.3500	-0.854%	6	786	-14.668%
2026-08-27	140.5500	140.5500	140.5500	140.5500	+1.370%	1	786	-15.397%
2026-08-24	138.8000	138.8000	137.7500	138.6500	-6.614%	5	786	-14.237%
2026-08-13	148.4700	148.4700	148.4700	148.4700	-11.730%	1	787	-19.910%
2026-07-30	168.8400	168.8400	168.2000	168.2000	-0.708%	6	788	-29.304%
2026-07-28	169.3300	170.3200	169.3300	169.4000	+0.445%	10	786	-29.805%
2026-07-27	168.5200	168.6500	167.8500	168.6500	+0.268%	4	796	-29.493%
2026-07-24	167.7800	168.2500	165.9400	168.2000	+5.421%	68	799	-29.304%
2026-07-23	153.7900	161.1100	153.7900	159.5500	+21.636%	13	817	-25.472%
2026-07-22	131.9300	131.9300	131.1700	131.1700	-1.011%	2	821	-9.347%
2026-07-21	132.5100	132.5100	132.5100	132.5100	+10.195%	2	820	-10.263%
2026-07-10	120.2500	120.2500	120.2500	120.2500	-4.495%	2	820	-1.114%
2026-07-08	125.9100	125.9100	125.9100	125.9100	+1.787%	1	822	-5.560%
2026-07-07	124.0500	124.1500	123.4900	123.7000	+4.520%	267	821	-3.872%
2026-07-06	121.1000	121.1000	118.3500	118.3500	-8.765%	2	957	+0.473%
2026-07-02	129.7200	129.7200	129.7200	129.7200	+14.160%	1	957	-8.333%
2026-07-01	114.2000	114.2000	113.6200	113.6300	-4.912%	7	957	+4.647%
2026-06-30	121.5600	121.6200	119.5000	119.5000	-0.665%	10	956	-0.494%
2026-06-29	130.1000	130.1000	120.3000	120.3000	-12.190%	26	966	-1.155%
2026-06-24	134.3100	137.0000	133.1000	137.0000	+1.935%	13	960	-13.204%
2026-06-23	134.4000	134.4000	134.4000	134.4000	+8.492%	1	965	-11.525%
2026-06-22	123.6000	124.4500	123.4000	123.8800	-3.332%	105	965	-4.012%
2026-06-17	128.3000	128.5500	128.1500	128.1500	+1.376%	6	969	-7.210%
2026-06-16	126.3500	126.5000	126.3000	126.4100	+1.241%	40	969	-5.933%
2026-06-15	124.8600	124.8600	124.8600	124.8600	-9.160%	1	990	-4.765%
2026-06-10	132.7500	137.4500	132.7500	137.4500	+10.883%	9	990	-13.489%
2026-06-09	124.3000	124.3000	123.9600	123.9600	-2.624%	6	991	-4.074%
2026-06-08	127.3000	127.3000	127.3000	127.3000	-3.414%	3	989	-6.591%
2026-06-05	127.7800	131.8000	127.7800	131.8000	+11.130%	4	992	-9.780%
2026-06-03	116.0600	118.6400	116.0600	118.6000	-0.109%	4	992	+0.261%
2026-06-02	118.7300	118.7300	118.7300	118.7300	+4.636%	1	993	+0.152%
2026-05-29	115.0000	115.0000	113.4700	113.4700	+1.313%	210	993	+4.794%
2026-05-28	112.4500	112.4500	112.0000	112.0000	-1.322%	2	1,203	+6.170%
2026-05-27	112.5000	113.5000	112.5000	113.5000	-0.873%	34	1,204	+4.767%
2026-05-26	114.3500	114.5000	114.3500	114.5000	-0.487%	5	1,220	+3.852%
2026-05-22	116.1800	116.1800	115.0600	115.0600	-3.360%	2	1,220	+3.346%
2026-05-21	117.0000	120.6800	116.6700	119.0600	-2.609%	11	1,220	-0.126%
2026-05-20	123.0000	123.0000	122.2500	122.2500	-1.610%	2	1,220	-2.732%
2026-05-19	128.0000	128.0000	124.2500	124.2500	+5.916%	6	1,220	-4.298%
2026-05-15	117.5000	117.5000	116.5500	117.3100	+4.415%	6	1,220	+1.364%
2026-05-13	114.0000	114.0000	112.1100	112.3500	-4.032%	284	1,224	+5.839%
2026-05-12	115.1900	117.1600	115.1900	117.0700	+4.090%	75	1,224	+1.572%
2026-05-11	113.4700	113.4900	112.4700	112.4700	-2.792%	33	1,224	+5.726%
2026-05-08	116.2200	116.2200	115.7000	115.7000	-4.380%	3	1,005	+2.774%
2026-05-07	120.5500	122.8000	119.6200	121.0000	-3.122%	229	1,008	-1.727%
2026-05-06	125.2500	125.2500	124.5000	124.9000	-4.729%	15	995	-4.796%
2026-05-04	128.9200	131.1000	128.9200	131.1000	+1.079%	34	1,005	-9.298%
2026-05-01	129.7000	129.7000	129.7000	129.7000	-5.190%	1	972	-8.319%
2026-04-27	140.1800	140.9000	136.8000	136.8000	-0.574%	26	972	-13.077%
2026-04-24	135.5500	137.5900	135.5500	137.5900	+3.998%	2	996	-13.577%
2026-04-20	132.3000	132.3000	132.3000	132.3000	+1.691%	1	996	-10.121%
2026-04-17	129.0800	130.1000	128.8000	130.1000	-4.289%	9	996	-8.601%
2026-04-16	136.1000	136.1000	135.9300	135.9300	+1.153%	3	996	-12.521%
2026-04-15	134.3800	134.3800	134.3800	134.3800	-6.192%	1	997	-11.512%
2026-04-14	143.2500	143.2500	143.2500	143.2500	-8.443%	2	997	-16.991%
2026-04-07	156.4600	156.4600	156.4600	156.4600	+8.623%	2	996	-24.000%
2026-04-02	144.0400	144.0400	144.0400	144.0400	+4.909%	1	995	-17.447%
2026-04-01	138.7700	138.7700	137.3000	137.3000	-6.420%	10	995	-13.394%
2026-03-30	146.7200	146.7200	146.7200	146.7200	+4.316%	1	989	-18.954%
2026-03-26	139.4600	140.6500	139.4600	140.6500	+5.879%	24	989	-15.457%
2026-03-25	132.8400	132.8400	132.8400	132.8400	-2.524%	1	1,001	-10.486%
2026-03-24	137.1800	137.1800	136.2800	136.2800	-1.103%	7	1,002	-12.746%
2026-03-23	136.7000	138.0600	136.7000	137.8000	-5.031%	7	1,002	-13.708%
2026-03-20	141.0500	145.1000	141.0500	145.1000	+5.604%	3	1,005	-18.050%
2026-03-19	137.3600	138.4500	137.3600	137.4000	+4.479%	49	1,008	-13.457%
2026-03-18	131.5100	131.5100	131.5100	131.5100	-1.343%	2	969	-9.581%
2026-03-16	133.3000	133.3000	133.3000	133.3000	-1.215%	2	967	-10.795%
2026-03-13	134.9400	134.9400	134.9400	134.9400	+0.052%	2	967	-11.879%
2026-03-12	129.5300	134.8700	129.5300	134.8700	+2.485%	44	965	-11.834%
2026-03-11	131.2900	131.6000	128.0000	131.6000	-1.231%	87	954	-9.643%
2026-03-10	132.6200	133.2400	131.3100	133.2400	-2.367%	86	941	-10.755%
2026-03-09	137.8700	142.6000	136.4700	136.4700	+0.235%	29	937	-12.867%
2026-03-06	134.8400	136.1500	134.5800	136.1500	+2.215%	12	920	-12.663%
2026-03-05	131.2200	133.6000	130.8000	133.2000	+1.470%	44	922	-10.728%
2026-03-04	131.2000	131.3000	131.2000	131.2700	-4.932%	203	905	-9.416%
2026-03-03	138.7400	140.5000	138.0800	138.0800	+2.206%	22	908	-13.883%
2026-02-27	135.2500	135.2500	135.1000	135.1000	+3.763%	4	926	-11.984%
2026-02-25	130.2000	130.2000	130.2000	130.2000	-2.450%	15	910	-8.671%
2026-02-24	133.6500	133.6500	133.4700	133.4700	-3.142%	2	910	-10.909%
2026-02-23	134.5400	137.8000	134.5400	137.8000	+5.537%	5	909	-13.708%
2026-02-20	130.7400	132.8300	130.5700	130.5700	-1.360%	4	907	-8.930%
2026-02-13	131.9300	132.3700	131.9300	132.3700	+2.129%	2	907	-10.168%
2026-02-11	130.0600	130.0600	129.6100	129.6100	-3.629%	2	907	-8.256%
2026-02-06	135.4500	135.5000	134.4900	134.4900	-5.555%	5	908	-11.585%
2026-02-05	145.3000	146.8000	142.4000	142.4000	+1.642%	9	905	-16.496%
2026-02-04	138.1800	140.1100	138.1800	140.1000	+6.653%	336	905	-15.125%
2026-02-02	133.4000	133.6700	131.3600	131.3600	-1.062%	9	695	-9.478%
2026-01-30	132.1500	132.8000	132.1500	132.7700	-2.087%	10	687	-10.439%
2026-01-29	135.0700	135.6000	133.3300	135.6000	+4.268%	11	689	-12.308%
2026-01-26	130.0500	130.0500	130.0500	130.0500	+2.402%	1	688	-8.566%
2026-01-23	127.0000	127.0000	127.0000	127.0000	+0.594%	2	688	-6.370%
2026-01-22	128.7900	128.7900	126.0300	126.2500	-4.465%	56	688	-5.814%
2026-01-21	132.0200	132.1500	130.8500	132.1500	-2.097%	10	663	-10.019%
2026-01-20	132.5100	134.9800	132.0700	134.9800	+4.449%	4	670	-11.905%
2026-01-16	130.3500	130.3500	129.2100	129.2300	-0.554%	3	668	-7.986%
2026-01-15	129.9500	129.9500	129.9500	129.9500	-2.205%	1	668	-8.496%
2026-01-14	132.8800	132.8800	132.8800	132.8800	+2.153%	1	668	-10.513%
2026-01-13	129.5300	130.0800	128.4000	130.0800	+0.986%	7	668	-8.587%
2026-01-12	132.5000	132.5000	128.2000	128.8100	-1.559%	13	671	-7.686%
2026-01-09	134.1800	134.1800	130.3300	130.8500	-4.496%	30	681	-9.125%
2026-01-08	137.0100	137.0100	137.0100	137.0100	+1.489%	2	664	-13.211%
2026-01-07	137.0000	137.0000	135.0000	135.0000	-1.026%	7	666	-11.919%
2026-01-06	133.7500	138.3100	133.7500	136.4000	+3.216%	42	662	-12.823%
2026-01-05	133.4000	133.4000	130.6000	132.1500	-2.759%	115	650	-10.019%
2026-01-02	130.7500	136.4000	130.7500	135.9000	+2.219%	48	650	-12.502%
2025-12-31	132.1500	133.0800	131.8000	132.9500	+0.873%	81	594	-10.560%
2025-12-30	131.2500	131.8000	130.3000	131.8000	+1.933%	71	594	-9.780%
2025-12-29	129.7600	129.7800	129.3000	129.3000	+3.225%	11	549	-8.036%
2025-12-26	122.7000	125.5000	122.7000	125.2600	+1.614%	256	548	-5.069%
2025-12-24	125.4100	125.4100	123.2600	123.2700	-0.146%	54	283	-3.537%
2025-12-23	124.0500	124.0500	123.4100	123.4500	-1.516%	15	283	-3.678%
2025-12-22	125.0100	125.4000	122.9900	125.3500	-1.081%	78	271	-5.138%
2025-12-19	126.6400	127.9300	126.0000	126.7200	+0.356%	17	283	-6.163%
2025-12-18	129.3500	129.7000	125.9500	126.2700	-4.341%	135	271	-5.829%
2025-12-17	126.2500	132.0000	126.1200	132.0000	+4.406%	10	168	-9.917%
2025-12-16	130.8000	130.8000	126.4300	126.4300	-1.992%	71	165	-5.948%
2025-12-15	127.9500	129.3400	127.6200	129.0000	-2.927%	110	166	-7.822%
2025-12-12	132.5000	134.9200	132.2600	132.8900	-1.694%	56	114	-10.520%
2025-12-11	136.0500	137.3200	135.1800	135.1800	+1.639%	51	113	-12.036%
2025-12-10	135.1700	135.5200	133.0000	133.0000	-0.746%	56	86	-10.594%
2025-12-09	135.8000	135.8000	134.0000	134.0000	-2.821%	9	76	-11.261%
2025-12-08	136.0000	138.0000	136.0000	137.8900	+3.172%	35	76	-13.765%
2025-12-05	133.6700	134.3400	133.4500	133.6500	-0.632%	36	74	-11.029%
2025-12-04	136.2500	136.4000	134.5000	134.5000	-2.748%	83	47	-11.591%
2025-12-03	139.5200	139.5200	136.9000	138.3000	-3.657%	50	34	-14.020%
2025-12-02	143.5400	143.5500	143.5400	143.5500	+0.385%	4	26	-17.165%
2025-12-01	142.9500	143.6900	141.9900	143.0000	+0.989%	36	22	-16.846%
2025-11-28	143.4900	143.4900	141.6000	141.6000	-3.299%	23	27	-16.024%
2025-11-26	148.2000	148.2500	146.4300	146.4300	0.000%	6	0	-18.794%