Dark

TSLA20280616P470
TSLA Jun 16 2028 470.00 Put (TSLA280616P00470000)
option OPRA

EOD

Sep 18, 2026

144.35-0.159%(-0.23)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	140.6300	144.6700	140.6300	144.3500	-0.159%	22	260	0.000%
2026-09-11	144.5800	144.5800	144.5800	144.5800	-0.111%	1	240	-0.159%
2026-09-10	144.7400	144.7400	144.7400	144.7400	-4.808%	1	241	-0.269%
2026-09-04	151.5300	152.8500	151.5300	152.0500	+9.783%	20	237	-5.064%
2026-09-03	138.5000	138.5000	138.5000	138.5000	-7.636%	1	237	+4.224%
2026-09-01	149.9500	149.9500	149.9500	149.9500	+0.922%	2	239	-3.735%
2026-08-31	148.5800	148.5800	148.5800	148.5800	-3.363%	2	237	-2.847%
2026-08-27	153.7500	153.7500	153.7500	153.7500	+1.285%	1	237	-6.114%
2026-08-21	151.7900	151.8000	151.7700	151.8000	-17.594%	11	237	-4.908%
2026-07-30	184.8400	184.8400	184.2100	184.2100	+0.043%	6	237	-21.638%
2026-07-24	184.1300	184.1300	184.1300	184.1300	+3.642%	1	237	-21.604%
2026-07-23	177.5500	177.6600	177.5500	177.6600	+23.289%	2	236	-18.749%
2026-07-21	143.9400	144.1000	143.9400	144.1000	-1.833%	6	237	+0.173%
2026-07-20	146.7900	146.7900	146.7900	146.7900	+15.220%	1	237	-1.662%
2026-07-01	129.3100	129.3100	127.4000	127.4000	-10.439%	2	237	+13.305%
2026-06-17	141.2000	142.2500	141.2000	142.2500	+2.700%	28	248	+1.476%
2026-06-16	138.4000	138.5100	138.4000	138.5100	+10.534%	2	248	+4.216%
2026-05-29	125.3100	125.3100	125.3100	125.3100	+0.829%	1	248	+15.194%
2026-05-28	124.2800	124.2800	124.2800	124.2800	-7.701%	1	247	+16.149%
2026-05-20	134.6000	134.7000	134.4500	134.6500	-0.701%	23	248	+7.204%
2026-05-18	132.8500	135.6000	132.8500	135.6000	+8.289%	49	289	+6.453%
2026-05-14	125.2200	125.2200	125.2200	125.2200	+0.870%	1	289	+15.277%
2026-05-13	125.0900	125.1600	123.6000	124.1400	-0.561%	5	289	+16.280%
2026-05-12	124.8400	124.8400	124.8400	124.8400	-4.666%	1	289	+15.628%
2026-05-11	132.1500	132.1500	130.5900	130.9500	+2.145%	5	289	+10.233%
2026-05-08	128.2000	128.2000	128.2000	128.2000	-14.879%	21	289	+12.598%
2026-04-30	150.6100	150.6100	150.6100	150.6100	+0.173%	2	268	-4.156%
2026-04-29	150.3500	150.3500	150.3500	150.3500	+0.926%	1	266	-3.991%
2026-04-27	148.9700	148.9700	148.9700	148.9700	+1.534%	1	265	-3.101%
2026-04-20	146.7200	146.7200	146.7200	146.7200	+2.566%	1	264	-1.615%
2026-04-17	142.9800	143.0500	142.9800	143.0500	-4.538%	3	263	+0.909%
2026-04-16	149.4700	149.8500	149.4200	149.8500	-4.310%	3	263	-3.670%
2026-04-14	158.6500	158.8500	156.4500	156.6000	-4.565%	16	263	-7.822%
2026-04-13	162.2700	164.0900	162.2700	164.0900	-1.447%	2	250	-12.030%
2026-04-10	166.5100	166.5100	166.5000	166.5000	-2.677%	3	250	-13.303%
2026-04-09	171.0800	171.0800	171.0800	171.0800	+4.019%	10	248	-15.624%
2026-04-06	164.4700	164.4700	164.4700	164.4700	+3.395%	1	258	-12.233%
2026-03-31	159.1300	159.3300	159.0700	159.0700	-3.670%	12	258	-9.254%
2026-03-30	165.1300	165.1300	165.1300	165.1300	+3.322%	1	248	-12.584%
2026-03-27	159.7500	159.8200	159.7500	159.8200	+2.580%	20	248	-9.680%
2026-03-26	155.7900	155.8000	155.7900	155.8000	+3.042%	2	238	-7.349%
2026-03-23	154.2800	154.2800	151.2000	151.2000	+3.110%	46	237	-4.530%
2026-03-16	146.6400	146.6400	146.6400	146.6400	-2.318%	1	220	-1.562%
2026-03-13	149.6500	150.1200	148.4000	150.1200	+1.797%	10	220	-3.844%
2026-03-09	147.4700	147.4700	147.4700	147.4700	+1.830%	1	222	-2.116%
2026-02-18	144.8100	144.8200	144.8100	144.8200	+3.576%	25	223	-0.325%
2026-02-12	139.8200	139.8300	139.8200	139.8200	-9.799%	25	223	+3.240%
2026-02-05	156.3500	156.3500	155.0100	155.0100	+1.880%	3	223	-6.877%
2026-02-04	151.5500	152.1500	151.4000	152.1500	+5.542%	68	225	-5.127%
2026-01-30	141.4900	144.1600	141.4900	144.1600	+3.504%	2	185	+0.132%
2026-01-23	139.2800	139.2800	139.2800	139.2800	+0.629%	6	185	+3.640%
2026-01-22	138.3800	138.4100	138.3800	138.4100	-3.955%	5	191	+4.292%
2026-01-14	144.1100	144.1100	144.1100	144.1100	+2.278%	1	196	+0.167%
2026-01-12	140.9000	140.9000	140.9000	140.9000	-2.302%	1	195	+2.449%
2026-01-09	144.2200	144.2200	144.2200	144.2200	-3.111%	5	195	+0.090%
2026-01-08	148.8500	148.8500	148.8500	148.8500	+0.317%	5	190	-3.023%
2026-01-07	150.1500	150.1500	148.3800	148.3800	-1.683%	2	195	-2.716%
2026-01-06	150.4600	150.9200	150.4600	150.9200	+5.061%	2	195	-4.353%
2026-01-05	144.0000	144.0000	143.6500	143.6500	-2.604%	5	195	+0.487%
2026-01-02	147.4600	147.5000	147.4600	147.4900	+2.168%	3	195	-2.129%
2025-12-31	144.3600	144.3600	144.3600	144.3600	+1.022%	1	195	-0.007%
2025-12-30	142.5000	142.9000	142.5000	142.9000	+1.730%	3	195	+1.015%
2025-12-29	141.4000	141.4000	140.4700	140.4700	+2.833%	2	194	+2.762%
2025-12-26	136.8300	137.0000	136.6000	136.6000	-0.234%	25	193	+5.673%
2025-12-24	136.4000	136.9200	136.4000	136.9200	+0.788%	13	178	+5.427%
2025-12-23	135.6500	135.8500	135.6500	135.8500	+1.079%	2	178	+6.257%
2025-12-22	134.4300	137.0000	134.4000	134.4000	-2.904%	7	177	+7.403%
2025-12-19	139.0000	139.0000	138.4200	138.4200	+0.486%	2	176	+4.284%
2025-12-18	139.8600	139.8600	137.7500	137.7500	-2.705%	206	177	+4.791%
2025-12-17	137.7500	141.5800	137.7500	141.5800	+0.447%	9	187	+1.956%
2025-12-16	143.7500	143.7500	140.9500	140.9500	+1.112%	8	185	+2.412%
2025-12-15	139.6400	140.9500	139.3900	139.4000	-3.895%	150	183	+3.551%
2025-12-12	143.8000	146.8900	143.8000	145.0500	-1.051%	8	39	-0.483%
2025-12-11	148.2000	148.2000	146.5900	146.5900	-2.824%	7	44	-1.528%
2025-12-08	149.5100	150.8500	149.5100	150.8500	+2.584%	6	38	-4.309%
2025-12-05	147.0500	147.0500	147.0500	147.0500	-0.608%	7	33	-1.836%
2025-12-04	147.4900	148.9600	147.4900	147.9500	-0.751%	13	33	-2.433%
2025-12-03	149.2600	149.5300	149.0700	149.0700	-4.614%	11	23	-3.166%
2025-12-02	156.5500	156.5500	156.2800	156.2800	+0.340%	2	12	-7.634%
2025-11-28	155.7500	155.7500	155.7500	155.7500	0.000%	10	10	-7.319%