Dark

TSLA20280616C250
TSLA Jun 16 2028 250.00 Call (TSLA280616C00250000)
option OPRA

EOD

Sep 21, 2026

171.00+5.050%(+8.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	171.0000	171.0000	171.0000	171.0000	+5.050%	1	311	0.000%
2026-09-17	162.7800	162.7800	162.7800	162.7800	+4.346%	2	311	+5.050%
2026-09-15	156.0000	156.0000	156.0000	156.0000	-3.632%	1	309	+9.615%
2026-09-14	161.8800	161.8800	161.8800	161.8800	-1.389%	1	310	+5.634%
2026-09-10	164.0000	164.1600	164.0000	164.1600	-0.630%	3	309	+4.167%
2026-09-09	167.5000	167.5000	165.2000	165.2000	+1.350%	2	309	+3.511%
2026-09-08	156.3500	163.0000	156.3500	163.0000	+6.990%	21	309	+4.908%
2026-09-04	160.6500	160.6500	152.3500	152.3500	-4.315%	16	332	+12.242%
2026-09-01	159.2200	159.2200	159.2200	159.2200	-3.795%	1	332	+7.399%
2026-08-31	165.5000	165.5000	165.5000	165.5000	+10.333%	1	332	+3.323%
2026-08-28	150.0000	150.0000	150.0000	150.0000	-3.858%	1	332	+14.000%
2026-08-27	150.6000	156.0400	150.6000	156.0200	+1.967%	22	332	+9.601%
2026-08-25	153.0100	153.0100	153.0100	153.0100	+1.291%	1	324	+11.757%
2026-08-21	151.0600	151.0600	151.0600	151.0600	+3.028%	10	323	+13.200%
2026-08-20	146.6200	146.6200	146.6200	146.6200	-1.485%	1	313	+16.628%
2026-08-19	148.8300	148.8300	148.8300	148.8300	+4.288%	1	312	+14.896%
2026-08-17	142.4500	142.7100	142.4500	142.7100	+3.413%	2	311	+19.823%
2026-08-13	137.5500	138.0000	137.5500	138.0000	+4.269%	8	311	+23.913%
2026-08-12	130.0000	132.3500	130.0000	132.3500	-4.094%	2	309	+29.203%
2026-08-11	138.0000	138.0000	138.0000	138.0000	+0.276%	1	308	+23.913%
2026-08-10	138.0000	138.0000	137.6200	137.6200	+1.191%	2	308	+24.255%
2026-08-07	130.9400	136.0000	130.9400	136.0000	+3.422%	4	306	+25.735%
2026-08-05	131.8500	131.8500	131.5000	131.5000	-2.593%	20	307	+30.038%
2026-08-04	135.0000	135.0000	135.0000	135.0000	+1.504%	1	303	+26.667%
2026-08-03	128.7500	133.4000	128.7500	133.0000	+12.827%	6	302	+28.571%
2026-07-30	118.7100	118.7100	117.8800	117.8800	+1.063%	4	301	+45.063%
2026-07-29	119.1600	119.1600	116.1700	116.6400	-2.475%	6	298	+46.605%
2026-07-28	119.0000	119.6000	116.0000	119.6000	-1.157%	7	295	+42.977%
2026-07-27	125.7500	127.7500	120.5600	121.0000	-1.442%	18	290	+41.322%
2026-07-24	121.5000	122.7700	121.5000	122.7700	-6.816%	2	281	+39.285%
2026-07-23	134.9200	135.4900	131.7500	131.7500	-26.581%	14	281	+29.791%
2026-07-21	179.5500	179.5500	179.4500	179.4500	-7.738%	2	285	-4.709%
2026-07-13	194.5000	194.5000	194.5000	194.5000	-0.897%	1	285	-12.082%
2026-07-09	196.2600	196.2600	196.2600	196.2600	+0.133%	1	285	-12.871%
2026-07-08	198.0000	198.0000	195.8500	196.0000	-9.259%	3	285	-12.755%
2026-07-06	216.0000	216.0000	216.0000	216.0000	+10.221%	1	286	-20.833%
2026-07-02	200.0000	200.0000	193.4500	195.9700	-7.057%	16	288	-12.742%
2026-06-29	210.8500	210.8500	210.8500	210.8500	+15.973%	1	288	-18.900%
2026-06-26	181.8100	181.8100	181.8100	181.8100	+0.171%	5	288	-5.946%
2026-06-24	181.0000	181.5000	181.0000	181.5000	-2.941%	2	288	-5.785%
2026-06-23	192.3500	192.3500	187.0000	187.0000	-11.467%	7	290	-8.556%
2026-06-22	211.2200	211.2200	211.2200	211.2200	+3.794%	1	289	-19.042%
2026-06-17	202.3500	206.6100	202.3500	203.5000	+0.246%	7	294	-15.971%
2026-06-12	203.0000	203.0000	203.0000	203.0000	+6.842%	1	294	-15.764%
2026-06-10	192.0400	192.0400	189.9000	190.0000	-4.108%	4	294	-10.000%
2026-06-09	198.1400	198.1400	198.1400	198.1400	-7.996%	1	294	-13.697%
2026-06-08	204.8700	215.3600	204.8700	215.3600	+9.231%	3	294	-20.598%
2026-06-05	202.0000	202.0000	197.1600	197.1600	-11.750%	4	293	-13.268%
2026-06-03	223.4100	223.4100	223.4100	223.4100	-0.018%	1	290	-23.459%
2026-06-02	215.8700	223.4500	215.8700	223.4500	-1.564%	4	291	-23.473%
2026-06-01	227.0000	227.0000	227.0000	227.0000	-3.404%	1	290	-24.670%
2026-05-29	228.7000	236.0000	228.7000	235.0000	-2.144%	27	290	-27.234%
2026-05-28	240.1500	240.1500	240.1500	240.1500	+0.439%	1	295	-28.795%
2026-05-27	239.1000	239.1000	239.1000	239.1000	+2.839%	1	295	-28.482%
2026-05-26	231.0000	232.5000	231.0000	232.5000	+1.307%	2	296	-26.452%
2026-05-22	229.5000	229.5000	229.5000	229.5000	+14.179%	1	298	-25.490%
2026-05-19	201.0000	201.0000	201.0000	201.0000	-4.987%	1	299	-14.925%
2026-05-18	211.5500	211.5500	211.5500	211.5500	-6.600%	1	299	-19.168%
2026-05-15	226.5000	226.5000	226.5000	226.5000	-8.721%	1	299	-24.503%
2026-05-14	248.2100	248.2100	248.1400	248.1400	+0.336%	3	299	-31.087%
2026-05-13	239.0000	247.3100	239.0000	247.3100	+6.142%	5	302	-30.856%
2026-05-12	233.0000	233.0000	233.0000	233.0000	-5.427%	1	302	-26.609%
2026-05-11	239.1900	246.3700	239.1900	246.3700	+8.476%	14	302	-30.592%
2026-05-08	229.0000	229.0000	227.1200	227.1200	+9.455%	13	305	-24.709%
2026-05-07	214.3300	214.3300	207.5000	207.5000	+5.975%	8	306	-17.590%
2026-05-04	195.8000	195.8000	195.8000	195.8000	-1.131%	1	307	-12.666%
2026-05-01	194.8200	198.0400	194.8200	198.0400	+12.140%	2	307	-13.654%
2026-04-29	180.7500	180.7500	176.6000	176.6000	-2.769%	2	307	-3.171%
2026-04-28	184.6400	184.6400	181.6300	181.6300	+1.828%	41	308	-5.853%
2026-04-27	178.3700	178.3700	178.3700	178.3700	-0.491%	1	329	-4.132%
2026-04-23	185.0800	185.0800	176.5000	179.2500	-7.268%	6	328	-4.603%
2026-04-22	193.3000	193.3000	193.3000	193.3000	-2.161%	1	332	-11.536%
2026-04-20	197.5700	197.5700	197.5700	197.5700	-4.153%	1	333	-13.448%
2026-04-17	197.9000	208.4200	197.9000	206.1300	+5.800%	26	334	-17.043%
2026-04-16	190.4000	194.8300	190.4000	194.8300	+0.134%	14	334	-12.231%
2026-04-15	196.2100	199.0000	194.5700	194.5700	+16.057%	9	323	-12.114%
2026-04-14	167.6500	167.6500	167.6500	167.6500	+3.969%	5	317	+1.998%
2026-04-13	161.2500	161.2500	161.2500	161.2500	+0.794%	1	318	+6.047%
2026-04-09	152.1500	159.9800	152.1500	159.9800	+0.724%	11	318	+6.888%
2026-04-08	160.3500	160.3500	158.8300	158.8300	+1.424%	2	318	+7.662%
2026-04-07	159.6500	159.6500	153.3500	156.6000	-2.570%	38	317	+9.195%
2026-04-06	173.9500	173.9500	160.7300	160.7300	-6.334%	6	308	+6.390%
2026-04-02	176.4000	177.1500	171.2000	171.6000	-9.110%	8	305	-0.350%
2026-04-01	188.8000	188.8000	188.8000	188.8000	+8.040%	3	305	-9.428%
2026-03-30	174.7500	174.7500	174.7500	174.7500	+1.688%	9	305	-2.146%
2026-03-27	175.5000	175.5000	171.8500	171.8500	-6.062%	2	296	-0.495%
2026-03-26	183.4500	183.5000	182.9400	182.9400	-3.787%	15	295	-6.527%
2026-03-24	190.3600	190.3600	190.1400	190.1400	+6.135%	4	291	-10.066%
2026-03-20	181.2200	181.2200	179.1500	179.1500	-5.447%	8	291	-4.549%
2026-03-19	188.6000	189.4700	188.6000	189.4700	-6.977%	2	291	-9.748%
2026-03-17	205.0500	205.2500	203.6800	203.6800	-2.312%	102	291	-16.045%
2026-03-10	208.5000	208.5000	208.5000	208.5000	-2.661%	1	336	-17.986%
2026-02-26	214.2000	214.2000	214.2000	214.2000	-3.011%	1	335	-20.168%
2026-02-25	220.8000	221.2000	220.8000	220.8500	+9.402%	33	305	-22.572%
2026-02-23	205.3700	205.3700	201.8700	201.8700	-8.387%	21	305	-15.292%
2026-02-18	218.5500	220.3500	218.2000	220.3500	+0.801%	6	318	-22.396%
2026-02-17	219.5900	219.5900	213.2700	218.6000	+7.951%	7	317	-21.775%
2026-02-05	202.0000	202.5000	202.0000	202.5000	-5.374%	4	312	-15.556%
2026-02-04	224.7600	224.7600	214.0000	214.0000	-6.632%	3	308	-20.093%
2026-02-03	228.0000	229.2000	226.5300	229.2000	-1.109%	6	305	-25.393%
2026-02-02	226.9500	231.7700	226.9400	231.7700	-5.400%	3	302	-26.220%
2026-01-26	245.0000	245.0000	245.0000	245.0000	-4.068%	10	301	-30.204%
2026-01-23	255.3900	255.3900	255.3900	255.3900	+5.603%	97	301	-33.044%
2026-01-22	241.8400	241.8400	241.8400	241.8400	+4.174%	2	204	-29.292%
2026-01-21	232.1500	232.1500	232.1500	232.1500	-0.236%	1	204	-26.341%
2026-01-20	234.3000	234.3000	232.7000	232.7000	-6.105%	8	204	-26.515%
2026-01-16	248.0000	248.0000	246.1500	247.8300	+0.535%	8	198	-31.001%
2026-01-14	246.2500	246.5100	246.2500	246.5100	-5.320%	2	198	-30.632%
2026-01-12	260.0000	260.3600	260.0000	260.3600	+2.002%	3	200	-34.322%
2026-01-09	249.0000	257.0000	246.8000	255.2500	+3.904%	105	201	-33.007%
2026-01-08	245.6600	245.6600	245.6600	245.6600	-1.657%	1	207	-30.392%
2026-01-07	248.9000	249.8000	248.6800	249.8000	+2.364%	7	207	-31.545%
2026-01-06	251.8000	251.8000	243.0900	244.0300	-8.380%	6	210	-29.927%
2026-01-05	265.1700	268.4000	265.1700	266.3500	+6.082%	24	187	-35.799%
2026-01-02	264.7300	264.7300	251.0800	251.0800	-4.605%	36	187	-31.894%
2025-12-31	267.7800	267.8000	262.8500	263.2000	-3.854%	15	160	-35.030%
2025-12-29	273.7500	273.7500	273.7500	273.7500	-4.922%	1	160	-37.534%
2025-12-26	293.5400	294.0800	287.9200	287.9200	-1.579%	9	159	-40.609%
2025-12-24	298.2500	298.2500	292.5400	292.5400	-0.978%	41	113	-41.546%
2025-12-23	293.9500	295.4300	293.9500	295.4300	-3.580%	5	113	-42.118%
2025-12-22	304.9600	306.4000	303.2000	306.4000	+2.819%	9	113	-44.191%
2025-12-19	298.0000	298.0000	298.0000	298.0000	-0.789%	1	109	-42.617%
2025-12-18	301.3600	301.7500	299.0000	300.3700	+7.084%	7	110	-43.070%
2025-12-17	300.7900	300.7900	280.3700	280.5000	-6.643%	16	107	-39.037%
2025-12-16	276.7000	301.0000	276.7000	300.4600	+4.146%	13	111	-43.087%
2025-12-15	288.0000	288.5000	286.2000	288.5000	+4.909%	13	114	-40.728%
2025-12-12	274.8700	275.0000	274.8700	275.0000	+5.150%	2	108	-37.818%
2025-12-11	260.1500	261.5300	260.1500	261.5300	+0.195%	3	109	-34.616%
2025-12-10	261.0000	261.0200	259.8300	261.0200	-0.103%	5	108	-34.488%
2025-12-09	256.8900	264.9000	256.8900	261.2900	+3.592%	93	109	-34.555%
2025-12-08	259.4000	261.8000	252.2300	252.2300	-6.495%	9	34	-32.205%
2025-12-05	268.2500	270.2000	268.2500	269.7500	+0.856%	7	34	-36.608%
2025-12-04	264.0000	267.4600	263.0000	267.4600	+2.064%	6	34	-36.065%
2025-12-03	254.4600	262.0500	254.4600	262.0500	+8.196%	34	31	-34.745%
2025-12-02	243.1000	243.1000	241.8000	242.2000	-0.941%	11	12	-29.397%
2025-11-26	243.5000	244.5000	243.5000	244.5000	0.000%	2	0	-30.061%