Dark

TSLA20280616C280
TSLA Jun 16 2028 280.00 Call (TSLA280616C00280000)
option OPRA

EOD

Sep 21, 2026

153.30+6.384%(+9.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	153.0000	153.3000	153.0000	153.3000	+6.384%	2	124	0.000%
2026-09-16	144.1000	144.1000	144.1000	144.1000	-1.436%	1	123	+6.384%
2026-09-08	137.3000	146.4300	137.3000	146.2000	+7.698%	7	123	+4.856%
2026-09-04	141.0000	141.0000	135.0000	135.7500	+0.824%	3	117	+12.928%
2026-08-28	137.6000	137.6000	134.6400	134.6400	-3.081%	4	117	+13.859%
2026-08-27	138.9200	138.9200	138.9200	138.9200	+6.862%	2	117	+10.351%
2026-08-26	130.0000	130.0000	130.0000	130.0000	-7.912%	2	119	+17.923%
2026-08-24	141.5800	142.1300	141.1700	141.1700	+5.429%	7	119	+8.592%
2026-08-19	133.9000	133.9000	133.9000	133.9000	+7.749%	1	114	+14.488%
2026-08-18	124.2700	124.2700	124.2700	124.2700	-3.179%	1	115	+23.360%
2026-08-14	125.7500	128.3500	125.7500	128.3500	+23.890%	14	115	+19.439%
2026-07-29	102.9400	103.6000	102.9400	103.6000	-0.289%	2	113	+47.973%
2026-07-28	103.9000	103.9000	103.9000	103.9000	-3.654%	1	112	+47.546%
2026-07-27	110.4000	110.4000	107.8400	107.8400	+0.065%	2	111	+42.155%
2026-07-24	108.5000	108.5000	107.7700	107.7700	-9.109%	2	110	+42.247%
2026-07-23	118.5000	118.5700	113.9500	118.5700	-27.213%	11	109	+29.291%
2026-07-21	164.9000	164.9000	162.9000	162.9000	-9.535%	6	104	-5.893%
2026-07-14	180.0700	180.0700	180.0700	180.0700	+2.891%	1	99	-14.866%
2026-06-23	178.1300	178.1300	175.0100	175.0100	-9.556%	2	98	-12.405%
2026-06-22	193.5000	193.5000	193.5000	193.5000	+4.032%	1	98	-20.775%
2026-06-11	178.7500	186.0000	178.7500	186.0000	+7.205%	2	98	-17.581%
2026-06-10	173.5000	173.5000	173.5000	173.5000	-10.150%	1	98	-11.643%
2026-06-09	197.8300	197.8300	193.1000	193.1000	-0.026%	2	98	-20.611%
2026-06-08	193.1500	193.1500	193.1500	193.1500	+7.127%	1	99	-20.632%
2026-06-05	191.4500	191.4500	180.3000	180.3000	-12.049%	6	100	-14.975%
2026-06-01	205.0000	205.0000	205.0000	205.0000	-5.877%	1	99	-25.220%
2026-05-29	210.0000	217.8000	210.0000	217.8000	+2.979%	3	100	-29.614%
2026-05-22	211.5000	211.5000	211.5000	211.5000	+7.716%	1	100	-27.518%
2026-05-20	196.5000	196.5000	196.3500	196.3500	+0.636%	2	100	-21.925%
2026-05-18	195.1100	195.1100	195.1100	195.1100	-13.676%	1	100	-21.429%
2026-05-14	226.0200	226.0200	226.0200	226.0200	+3.088%	11	100	-32.174%
2026-05-11	219.2500	219.2500	219.2500	219.2500	+16.666%	2	105	-30.080%
2026-05-07	187.9300	187.9300	187.9300	187.9300	+11.637%	1	105	-18.427%
2026-05-01	168.3400	168.3400	168.3400	168.3400	+2.521%	1	106	-8.934%
2026-04-30	164.2000	164.2000	164.2000	164.2000	+2.242%	1	106	-6.638%
2026-04-29	161.0200	161.0200	160.6000	160.6000	-1.351%	2	106	-4.545%
2026-04-28	162.8000	162.8000	162.8000	162.8000	-0.410%	1	106	-5.835%
2026-04-27	157.3200	163.4700	154.5000	163.4700	+1.850%	9	105	-6.221%
2026-04-23	164.8500	164.8500	160.5000	160.5000	-10.759%	6	102	-4.486%
2026-04-21	179.9000	179.9000	179.8500	179.8500	-1.078%	2	97	-14.762%
2026-04-20	181.8100	181.8100	181.8100	181.8100	-3.875%	1	97	-15.681%
2026-04-17	189.1400	189.1400	189.1400	189.1400	+7.466%	1	96	-18.949%
2026-04-15	176.0000	176.0000	176.0000	176.0000	+15.980%	1	96	-12.898%
2026-04-14	151.4900	151.7500	151.4900	151.7500	+6.904%	2	96	+1.021%
2026-04-10	141.9500	141.9500	141.9500	141.9500	+1.320%	1	95	+7.996%
2026-04-08	140.1000	140.1000	140.1000	140.1000	+0.021%	1	94	+9.422%
2026-04-07	139.9500	140.0700	139.9500	140.0700	-3.732%	2	94	+9.445%
2026-04-06	159.0000	159.0000	145.5000	145.5000	-6.497%	3	93	+5.361%
2026-04-02	159.8000	159.8000	155.6100	155.6100	-10.579%	2	90	-1.484%
2026-03-24	173.3700	174.0200	172.8500	174.0200	+7.453%	5	90	-11.907%
2026-03-20	161.9500	161.9500	161.9500	161.9500	-6.668%	1	93	-5.341%
2026-03-19	173.0200	173.5200	173.0200	173.5200	-6.885%	2	92	-11.653%
2026-03-17	186.3500	186.3500	186.3500	186.3500	+2.446%	1	93	-17.735%
2026-03-13	181.9000	181.9000	181.9000	181.9000	-4.489%	1	93	-15.723%
2026-03-10	190.4500	190.4500	190.4500	190.4500	+0.422%	1	92	-19.506%
2026-03-02	189.7000	189.7000	189.6500	189.6500	-1.121%	2	92	-19.167%
2026-02-23	191.8000	191.8000	191.8000	191.8000	-2.168%	1	91	-20.073%
2026-02-20	196.0500	196.0500	196.0500	196.0500	-3.137%	1	92	-21.806%
2026-02-18	202.4000	202.4000	202.4000	202.4000	+7.107%	2	93	-24.259%
2026-02-05	188.9700	188.9700	188.9700	188.9700	-4.261%	2	94	-18.876%
2026-02-04	197.9900	197.9900	197.3800	197.3800	-5.673%	6	96	-22.333%
2026-02-03	209.2500	209.2500	209.2500	209.2500	-3.121%	1	101	-26.738%
2026-02-02	215.9900	215.9900	215.9900	215.9900	-3.356%	1	102	-29.024%
2026-01-30	223.4900	223.4900	223.4900	223.4900	+5.729%	1	102	-31.406%
2026-01-29	216.0000	216.0000	211.3800	211.3800	-6.357%	5	103	-27.477%
2026-01-22	225.7300	225.7300	225.7300	225.7300	-1.204%	1	102	-32.087%
2026-01-14	231.4700	231.4700	228.4800	228.4800	-4.470%	5	101	-32.904%
2026-01-13	239.1700	239.1700	239.1700	239.1700	+3.322%	4	104	-35.903%
2026-01-09	231.4800	231.4800	231.4800	231.4800	+0.360%	1	108	-33.774%
2026-01-08	222.0400	230.6500	222.0400	230.6500	-0.864%	4	108	-33.536%
2026-01-07	232.6600	232.6600	232.6600	232.6600	+2.178%	4	105	-34.110%
2026-01-06	228.1300	228.1300	227.6500	227.7000	-9.069%	3	105	-32.675%
2026-01-05	248.6800	250.4100	248.6800	250.4100	+7.247%	2	104	-38.780%
2026-01-02	242.9500	242.9500	233.4900	233.4900	-4.783%	13	104	-34.344%
2025-12-31	245.2200	245.2200	245.2200	245.2200	-3.419%	1	105	-37.485%
2025-12-30	254.0000	254.0000	253.9000	253.9000	+0.020%	2	105	-39.622%
2025-12-29	258.3900	260.7000	253.8500	253.8500	-6.328%	7	105	-39.610%
2025-12-26	270.5000	271.4000	270.5000	271.0000	-2.641%	3	104	-43.432%
2025-12-23	278.3500	278.3500	278.3500	278.3500	-1.785%	1	102	-44.925%
2025-12-22	283.9500	283.9500	283.4100	283.4100	+4.015%	2	103	-45.909%
2025-12-19	273.4800	273.4800	272.4700	272.4700	-3.506%	2	103	-43.737%
2025-12-18	281.3400	282.3700	281.3400	282.3700	+4.004%	11	104	-45.710%
2025-12-17	283.2800	283.5000	271.5000	271.5000	-0.833%	5	101	-43.536%
2025-12-16	275.0000	275.0000	273.7800	273.7800	+0.673%	2	97	-44.006%
2025-12-15	272.7500	272.7500	271.9500	271.9500	+9.415%	2	98	-43.629%
2025-12-12	248.5500	248.5500	248.5500	248.5500	+1.869%	1	98	-38.322%
2025-12-11	239.9900	243.9900	239.9900	243.9900	+0.222%	7	97	-37.170%
2025-12-10	242.4900	243.4500	242.4900	243.4500	+3.508%	6	97	-37.030%
2025-12-09	235.2000	235.2000	235.2000	235.2000	-4.000%	1	94	-34.821%
2025-12-08	245.0000	245.0000	245.0000	245.0000	-2.812%	1	93	-37.429%
2025-12-05	252.0300	253.0000	251.3000	252.0900	+0.414%	76	92	-39.188%
2025-12-04	247.9700	252.4700	245.9500	251.0500	+2.103%	97	100	-38.936%
2025-12-03	239.6900	245.8800	239.6900	245.8800	+7.399%	66	72	-37.653%
2025-12-01	231.9400	231.9400	228.9400	228.9400	-0.922%	5	13	-33.039%
2025-11-28	232.1500	232.1500	231.0700	231.0700	+2.575%	4	8	-33.656%
2025-11-26	225.2600	225.2700	225.2600	225.2700	0.000%	4	0	-31.948%