Dark

TSLA20280616P500
TSLA Jun 16 2028 500.00 Put (TSLA280616P00500000)
option OPRA

EOD

Jul 30, 2026

211.00+0.947%(+1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	211.0000	211.0000	211.0000	211.0000	+0.947%	1	799	0.000%
2026-07-24	204.3500	209.0200	204.3500	209.0200	+3.322%	3	799	+0.947%
2026-07-23	202.2500	202.3000	202.2500	202.3000	+20.560%	2	801	+4.301%
2026-07-22	167.8000	167.8000	167.8000	167.8000	+9.089%	2	801	+25.745%
2026-07-10	153.8200	153.8200	153.8200	153.8200	-4.584%	1	803	+37.173%
2026-07-08	161.2100	161.2100	161.2100	161.2100	+6.480%	1	804	+30.885%
2026-07-06	151.4000	151.4000	151.4000	151.4000	-6.831%	500	803	+39.366%
2026-07-02	159.2700	162.5000	159.2700	162.5000	+9.325%	2	516	+29.846%
2026-06-30	148.6400	148.6400	148.6400	148.6400	-8.105%	4	516	+41.954%
2026-06-17	161.8500	161.9000	161.7000	161.7500	+1.157%	66	549	+30.448%
2026-06-16	158.5000	159.9000	158.5000	159.9000	-6.024%	12	549	+31.957%
2026-06-11	170.1500	170.1500	170.1500	170.1500	+13.056%	1	560	+24.008%
2026-06-05	150.5000	150.5000	150.5000	150.5000	-1.570%	1	560	+40.199%
2026-06-04	152.9000	152.9000	152.9000	152.9000	+5.799%	2	559	+37.999%
2026-05-29	144.2000	144.5200	142.9000	144.5200	+1.112%	43	559	+46.001%
2026-05-28	143.3700	143.3700	142.9300	142.9300	-0.397%	6	582	+47.625%
2026-05-27	141.0500	143.5000	141.0500	143.5000	-1.672%	2	588	+47.038%
2026-05-26	145.1300	145.9400	145.1300	145.9400	+1.700%	3	588	+44.580%
2026-05-14	143.5000	143.5000	143.5000	143.5000	+0.420%	3	591	+47.038%
2026-05-13	142.9000	142.9000	142.9000	142.9000	-5.364%	10	594	+47.656%
2026-05-12	148.0000	151.0000	148.0000	151.0000	+6.188%	2	594	+39.735%
2026-05-11	149.9000	150.6200	142.2000	142.2000	-3.219%	56	594	+48.383%
2026-05-08	150.0000	150.0000	146.9300	146.9300	-3.967%	11	582	+43.606%
2026-05-07	152.9500	153.0000	152.9500	153.0000	-3.379%	12	591	+37.908%
2026-05-06	158.4000	158.4000	158.3500	158.3500	-0.346%	50	589	+33.249%
2026-05-05	158.9000	158.9000	158.9000	158.9000	-8.150%	7	558	+32.788%
2026-04-30	173.0000	173.0000	173.0000	173.0000	+0.360%	2	565	+21.965%
2026-04-29	172.3800	172.3800	172.3800	172.3800	-2.610%	1	567	+22.404%
2026-04-27	177.0000	177.0000	177.0000	177.0000	+3.057%	1	568	+19.209%
2026-04-24	171.7500	171.7500	171.7500	171.7500	-12.013%	1	568	+22.853%
2026-04-09	195.2000	195.2000	195.2000	195.2000	+1.114%	1	568	+8.094%
2026-04-08	193.0500	193.0500	193.0500	193.0500	-0.746%	1	569	+9.298%
2026-04-07	190.9500	194.5000	190.9500	194.5000	+3.046%	4	570	+8.483%
2026-04-06	182.3500	188.7500	182.3500	188.7500	+3.425%	4	573	+11.788%
2026-04-02	180.7500	182.5000	180.7500	182.5000	+5.254%	2	572	+15.616%
2026-04-01	173.2900	173.4100	173.1700	173.3900	-4.019%	4	572	+21.691%
2026-03-31	180.7500	180.7500	180.6500	180.6500	-3.746%	6	570	+16.800%
2026-03-30	183.4000	187.6800	183.1900	187.6800	+2.838%	4	567	+12.425%
2026-03-27	182.5000	182.5000	182.5000	182.5000	+3.399%	1	566	+15.616%
2026-03-26	173.6000	176.5000	173.6000	176.5000	+5.942%	6	567	+19.547%
2026-03-25	166.6700	166.6700	166.6000	166.6000	-3.010%	8	567	+26.651%
2026-03-24	171.8700	171.8700	171.7700	171.7700	-0.625%	20	563	+22.839%
2026-03-23	171.7600	172.8500	171.5900	172.8500	-4.185%	89	553	+22.071%
2026-03-20	180.4000	180.4000	180.4000	180.4000	+4.519%	1	508	+16.962%
2026-03-19	172.2500	172.6000	172.2500	172.6000	+3.353%	42	508	+22.248%
2026-03-18	167.0000	167.0000	167.0000	167.0000	-2.127%	1	468	+26.347%
2026-03-13	170.3000	170.6300	170.3000	170.6300	+0.964%	11	468	+23.659%
2026-03-12	167.2500	169.0000	167.2500	169.0000	+5.224%	2	463	+24.852%
2026-03-11	160.6200	160.6200	160.6100	160.6100	-6.785%	25	463	+31.374%
2026-03-03	172.3000	172.3000	172.3000	172.3000	+5.718%	1	463	+22.461%
2026-02-25	161.0500	162.9800	161.0500	162.9800	-1.266%	8	471	+29.464%
2026-02-24	166.2700	166.3600	164.5900	165.0700	-2.671%	54	471	+27.825%
2026-02-23	170.0000	170.0000	169.6000	169.6000	+2.726%	6	494	+24.410%
2026-02-20	163.9500	165.1000	163.9500	165.1000	-0.302%	3	488	+27.801%
2026-02-18	165.6000	165.6000	165.6000	165.6000	-1.176%	1	487	+27.415%
2026-02-12	161.7800	167.5700	161.7800	167.5700	+2.408%	40	487	+25.918%
2026-02-09	169.0000	169.0000	163.6300	163.6300	-2.503%	42	460	+28.949%
2026-02-06	167.8300	167.8300	167.8300	167.8300	-4.201%	1	499	+25.722%
2026-02-04	171.7400	175.1900	171.5000	175.1900	+5.600%	26	500	+20.441%
2026-02-03	165.9000	165.9000	165.9000	165.9000	-0.973%	2	489	+27.185%
2026-02-02	167.5300	167.5300	167.5300	167.5300	+3.554%	2	491	+25.948%
2026-01-30	162.1500	162.1500	161.7800	161.7800	-4.272%	2	492	+30.424%
2026-01-29	167.0000	169.0000	167.0000	169.0000	+4.096%	5	491	+24.852%
2026-01-28	162.3500	162.3500	162.3500	162.3500	-1.006%	1	491	+29.966%
2026-01-27	162.3000	164.0000	162.3000	164.0000	+0.675%	17	491	+28.659%
2026-01-26	161.0000	163.0000	161.0000	162.9000	-2.455%	6	491	+29.527%
2026-01-21	167.0000	167.0000	167.0000	167.0000	0.000%	1	488	+26.347%
2026-01-20	166.0000	167.0000	166.0000	167.0000	+3.086%	3	489	+26.347%
2026-01-16	162.0000	162.0000	162.0000	162.0000	-1.250%	1	488	+30.247%
2026-01-14	164.0000	165.5000	163.7200	164.0500	+1.422%	8	488	+28.619%
2026-01-13	159.2000	161.7500	159.2000	161.7500	-0.492%	2	488	+30.448%
2026-01-09	166.5000	166.5000	161.8800	162.5500	-3.042%	43	489	+29.806%
2026-01-08	171.5000	171.5000	167.5000	167.6500	-0.711%	34	489	+25.857%
2026-01-07	168.6100	168.8500	166.8700	168.8500	-0.383%	48	509	+24.963%
2026-01-06	167.0000	170.4000	167.0000	169.5000	+3.670%	25	502	+24.484%
2026-01-05	164.0700	164.0700	162.2500	163.5000	-1.925%	33	489	+29.052%
2026-01-02	162.2400	167.7500	161.4100	166.7100	+1.393%	72	518	+26.567%
2025-12-31	164.0000	164.4200	163.0000	164.4200	+0.563%	37	426	+28.330%
2025-12-30	162.5000	163.5000	160.5000	163.5000	+1.553%	50	426	+29.052%
2025-12-29	158.4000	161.0000	158.4000	161.0000	+3.139%	6	403	+31.056%
2025-12-26	151.2500	156.1000	151.2500	156.1000	+2.059%	31	403	+35.170%
2025-12-24	151.7900	155.2500	151.7900	152.9500	-0.261%	46	366	+37.954%
2025-12-23	153.8700	154.0400	152.8300	153.3500	-0.841%	16	366	+37.594%
2025-12-22	151.8100	154.8500	151.8100	154.6500	-1.277%	66	356	+36.437%
2025-12-19	158.6500	158.9200	156.2200	156.6500	-0.223%	46	330	+34.695%
2025-12-18	159.6000	159.6000	155.8000	157.0000	-3.331%	133	340	+34.395%
2025-12-17	156.0000	163.0000	155.1500	162.4100	+3.723%	16	314	+29.918%
2025-12-16	161.8400	161.8400	156.5700	156.5800	-1.398%	65	314	+34.755%
2025-12-15	157.6700	160.0200	157.6700	158.8000	-3.406%	248	305	+32.872%
2025-12-12	163.2000	166.5000	161.8800	164.4000	-1.202%	133	167	+28.345%
2025-12-11	169.1600	169.2000	166.0000	166.4000	+0.495%	66	178	+26.803%
2025-12-10	166.3500	166.3500	165.5800	165.5800	-2.313%	66	157	+27.431%
2025-12-08	168.0800	169.5000	168.0800	169.5000	+2.790%	22	132	+24.484%
2025-12-05	164.8200	164.9000	164.8200	164.9000	-1.640%	21	110	+27.956%
2025-12-04	166.3000	168.0000	166.3000	167.6500	-0.327%	51	111	+25.857%
2025-12-03	171.5200	171.5200	168.2000	168.2000	-3.472%	100	80	+25.446%
2025-12-02	173.0200	176.2800	173.0200	174.2500	-1.045%	3	23	+21.090%
2025-12-01	176.0900	176.0900	176.0900	176.0900	-0.373%	20	20	+19.825%
2025-11-28	176.7500	176.7500	176.7500	176.7500	-0.764%	20	20	+19.378%
2025-11-26	178.1100	178.1100	178.1100	178.1100	0.000%	20	0	+18.466%