Dark

TSLA20280616C200
TSLA Jun 16 2028 200.00 Call (TSLA280616C00200000)
option OPRA

EOD

Sep 18, 2026

199.00-0.500%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	199.0000	199.0000	199.0000	199.0000	-0.500%	1	217	0.000%
2026-09-17	200.0000	200.0000	200.0000	200.0000	+2.449%	1	217	-0.500%
2026-09-16	195.2200	195.2200	195.2200	195.2200	+4.117%	1	217	+1.936%
2026-09-15	192.5600	192.5600	187.5000	187.5000	-4.643%	4	217	+6.133%
2026-09-11	196.6300	196.6300	196.6300	196.6300	-0.692%	10	217	+1.205%
2026-09-10	198.0000	198.0000	198.0000	198.0000	+1.020%	1	216	+0.505%
2026-09-08	189.9200	196.0000	189.8000	196.0000	+6.894%	3	215	+1.531%
2026-09-04	189.8200	189.8200	183.3600	183.3600	-13.100%	40	232	+8.530%
2026-09-03	204.0500	211.0000	204.0500	211.0000	+14.147%	2	232	-5.687%
2026-09-02	184.8500	184.8500	184.8500	184.8500	-1.176%	1	233	+7.655%
2026-09-01	190.0500	190.0500	187.0500	187.0500	-5.516%	10	232	+6.389%
2026-08-31	198.8900	198.8900	197.9700	197.9700	+9.201%	5	233	+0.520%
2026-08-28	181.2900	181.2900	181.2900	181.2900	-2.585%	2	233	+9.769%
2026-08-27	186.1000	186.1000	186.1000	186.1000	+0.595%	3	233	+6.932%
2026-08-25	185.0800	185.1600	185.0000	185.0000	-6.566%	50	236	+7.568%
2026-08-21	195.5200	198.0000	195.5200	198.0000	+10.000%	7	256	+0.505%
2026-08-19	180.0000	180.0000	180.0000	180.0000	-1.159%	1	257	+10.556%
2026-08-14	184.2600	184.2600	182.1100	182.1100	+11.043%	2	258	+9.275%
2026-08-07	164.0000	164.0000	164.0000	164.0000	+3.850%	4	258	+21.341%
2026-08-06	158.1200	158.1200	157.8800	157.9200	-1.300%	34	254	+26.013%
2026-08-05	160.0000	160.0000	160.0000	160.0000	-3.684%	6	266	+24.375%
2026-08-04	163.0000	166.9000	163.0000	166.1200	+2.733%	10	260	+19.793%
2026-08-03	157.7800	161.7000	157.7800	161.7000	+6.396%	4	254	+23.067%
2026-07-31	149.0500	151.9800	149.0500	151.9800	+4.454%	4	253	+30.938%
2026-07-30	145.5000	145.5000	145.5000	145.5000	-1.020%	1	250	+36.770%
2026-07-28	146.5000	147.7400	146.2300	147.0000	-1.196%	22	249	+35.374%
2026-07-27	156.3800	156.3800	148.4700	148.7800	-1.176%	7	233	+33.755%
2026-07-24	153.3500	153.4500	150.5500	150.5500	-5.936%	89	227	+32.182%
2026-07-23	172.3100	172.3100	160.0500	160.0500	-23.392%	25	166	+24.336%
2026-07-22	208.9200	208.9200	208.9200	208.9200	-2.076%	3	169	-4.748%
2026-07-21	212.4000	213.3500	212.4000	213.3500	+1.595%	23	166	-6.726%
2026-07-20	210.0000	210.0000	210.0000	210.0000	-2.674%	1	176	-5.238%
2026-07-17	214.0000	215.9000	214.0000	215.7700	-11.004%	15	176	-7.772%
2026-07-10	243.2000	243.2000	242.4500	242.4500	+5.152%	4	177	-17.921%
2026-07-08	230.5000	230.5700	230.3500	230.5700	-6.912%	12	175	-13.692%
2026-06-29	247.6900	247.6900	247.6900	247.6900	+4.546%	1	181	-19.658%
2026-06-17	236.9200	236.9200	236.9200	236.9200	+5.298%	2	181	-16.005%
2026-06-09	225.0000	225.0000	225.0000	225.0000	-6.600%	1	181	-11.556%
2026-06-08	240.2200	240.9000	240.2200	240.9000	+4.698%	3	181	-17.393%
2026-06-05	230.0900	230.0900	230.0900	230.0900	-10.251%	1	184	-13.512%
2026-06-04	254.5500	256.3700	254.5500	256.3700	-0.105%	2	185	-22.378%
2026-06-01	256.6400	256.6400	256.6400	256.6400	-6.608%	1	185	-22.459%
2026-05-29	274.8000	274.8000	274.8000	274.8000	+0.494%	3	185	-27.584%
2026-05-27	273.4500	273.4500	273.4500	273.4500	+3.501%	2	182	-27.226%
2026-05-26	264.2000	264.2000	264.2000	264.2000	+15.573%	1	183	-24.678%
2026-05-04	228.6000	228.6000	228.6000	228.6000	+9.904%	2	184	-12.948%
2026-04-29	208.0000	208.0000	208.0000	208.0000	-4.099%	1	186	-4.327%
2026-04-28	216.8900	216.8900	216.8900	216.8900	-0.509%	1	187	-8.248%
2026-04-23	218.0000	218.0000	218.0000	218.0000	-5.517%	2	186	-8.716%
2026-04-15	230.7300	230.7300	230.7300	230.7300	+13.353%	1	184	-13.752%
2026-04-14	203.5500	203.5500	203.5500	203.5500	+7.938%	1	184	-2.235%
2026-04-10	188.5800	188.5800	188.5800	188.5800	-0.836%	1	183	+5.526%
2026-04-08	198.0000	198.0000	190.1700	190.1700	-2.392%	36	182	+4.643%
2026-04-06	194.2400	194.8300	194.2400	194.8300	-5.445%	4	193	+2.140%
2026-04-02	208.3200	208.3200	206.0500	206.0500	+5.667%	27	176	-3.421%
2026-03-30	202.0000	202.0000	195.0000	195.0000	-12.646%	3	176	+2.051%
2026-03-26	223.2300	223.2300	223.2300	223.2300	+0.781%	1	173	-10.854%
2026-03-19	221.5000	221.5000	221.5000	221.5000	-6.639%	1	172	-10.158%
2026-03-12	237.2500	237.2500	237.2500	237.2500	-3.838%	1	171	-16.122%
2026-02-26	246.7200	246.7200	246.7200	246.7200	-2.809%	1	171	-19.342%
2026-02-25	252.5000	253.9000	252.5000	253.8500	+5.223%	4	171	-21.607%
2026-02-24	241.2500	241.2500	241.2500	241.2500	+2.660%	1	171	-17.513%
2026-02-23	235.0000	235.0000	235.0000	235.0000	-5.051%	14	171	-15.319%
2026-02-19	247.5000	247.5000	247.5000	247.5000	-1.941%	1	185	-19.596%
2026-02-18	252.6000	252.6000	252.4000	252.4000	+2.518%	2	184	-21.157%
2026-02-17	250.0000	250.0000	246.2000	246.2000	-3.696%	2	184	-19.171%
2026-02-12	255.2500	255.6500	255.2500	255.6500	-5.262%	10	184	-22.159%
2026-02-11	269.8500	269.8500	269.8500	269.8500	+8.964%	1	174	-26.255%
2026-02-06	247.6500	247.6500	247.6500	247.6500	+5.383%	1	174	-19.645%
2026-02-05	237.7200	237.7200	235.0000	235.0000	-3.937%	2	175	-15.319%
2026-02-04	245.8700	245.8700	244.6300	244.6300	-6.272%	8	175	-18.653%
2026-01-29	266.0000	266.0000	260.0000	261.0000	-4.745%	14	169	-23.755%
2026-01-27	274.0000	274.0000	274.0000	274.0000	-4.891%	1	171	-27.372%
2026-01-23	287.3500	289.0000	287.3500	288.0900	+9.540%	12	170	-30.924%
2026-01-20	267.0000	267.7500	263.0000	263.0000	-7.280%	3	169	-24.335%
2026-01-16	283.6500	283.6500	283.6500	283.6500	+2.246%	1	167	-29.843%
2026-01-14	277.4200	277.4200	277.4200	277.4200	-4.895%	1	167	-28.268%
2026-01-12	284.6500	291.7000	284.6500	291.7000	+0.017%	2	167	-31.779%
2026-01-09	286.2800	291.6500	286.2800	291.6500	+5.274%	28	168	-31.768%
2026-01-08	278.2600	278.2600	276.8000	277.0400	-1.057%	7	194	-28.169%
2026-01-07	281.0000	281.0000	280.0000	280.0000	+0.886%	2	198	-28.929%
2026-01-06	280.0000	280.0000	277.5400	277.5400	-7.174%	2	197	-28.299%
2026-01-05	300.0000	300.0000	298.9900	298.9900	+5.223%	3	197	-33.443%
2026-01-02	295.1500	295.1500	282.0000	284.1500	-3.678%	51	197	-29.967%
2025-12-31	297.8100	299.5000	295.0000	295.0000	-1.683%	22	166	-32.542%
2025-12-30	302.4000	302.5000	300.0500	300.0500	-2.104%	11	166	-33.678%
2025-12-29	307.9900	307.9900	306.5000	306.5000	-3.616%	2	161	-35.073%
2025-12-26	318.0000	318.0000	318.0000	318.0000	-1.304%	1	161	-37.421%
2025-12-24	324.4000	324.4000	322.2000	322.2000	-1.483%	3	161	-38.237%
2025-12-23	329.0000	331.0500	326.0000	327.0500	-3.517%	74	161	-39.153%
2025-12-22	340.5300	341.4200	338.9700	338.9700	+3.613%	42	107	-41.293%
2025-12-19	324.0000	327.1500	320.0000	327.1500	-0.864%	118	142	-39.172%
2025-12-18	327.7000	330.0000	327.7000	330.0000	+3.523%	3	108	-39.697%
2025-12-17	332.0000	332.0000	318.7700	318.7700	-4.631%	17	108	-37.573%
2025-12-16	313.0000	334.2500	311.0000	334.2500	+3.499%	26	114	-40.464%
2025-12-15	321.0000	324.4600	321.0000	322.9500	+6.937%	14	104	-38.381%
2025-12-12	289.1600	302.0000	289.1600	302.0000	+3.613%	21	104	-34.106%
2025-12-11	291.5000	291.5000	289.0300	291.4700	-2.257%	25	104	-31.725%
2025-12-10	290.0100	298.2000	290.0100	298.2000	+2.934%	22	100	-33.266%
2025-12-09	287.8000	289.7000	287.8000	289.7000	+1.117%	3	100	-31.308%
2025-12-08	294.5000	294.5000	286.5000	286.5000	-3.059%	44	100	-30.541%
2025-12-04	299.5000	299.5000	294.9600	295.5400	+0.867%	4	91	-32.666%
2025-12-03	281.6000	293.0000	281.2300	293.0000	+5.719%	13	88	-32.082%
2025-12-02	272.9900	277.1500	272.9900	277.1500	-0.674%	5	86	-28.198%
2025-12-01	273.7200	279.0300	273.7200	279.0300	-0.168%	11	81	-28.682%
2025-11-28	279.5000	279.5000	279.5000	279.5000	+2.212%	1	70	-28.801%
2025-11-26	270.0100	275.3200	270.0100	273.4500	0.000%	76	0	-27.226%