Dark

TSLA20280616C300
TSLA Jun 16 2028 300.00 Call (TSLA280616C00300000)
option OPRA

EOD

Sep 24, 2026

143.90-0.984%(-1.43)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	142.8000	146.3300	142.8000	143.9000	-0.984%	13	793	0.000%
2026-09-23	145.3300	145.3300	145.3300	145.3300	-0.274%	1	782	-0.984%
2026-09-22	145.7300	145.7300	145.7300	145.7300	+4.242%	3	783	-1.256%
2026-09-21	142.0000	142.4700	139.8000	139.8000	+5.247%	4	783	+2.933%
2026-09-18	133.9500	133.9500	132.0000	132.8300	-1.095%	10	785	+8.334%
2026-09-17	134.3000	134.3000	134.3000	134.3000	+6.757%	1	785	+7.148%
2026-09-16	130.6500	131.2800	125.8000	125.8000	-3.712%	20	785	+14.388%
2026-09-15	128.3700	130.6500	128.3700	130.6500	-1.582%	2	785	+10.142%
2026-09-14	129.1000	132.7500	129.1000	132.7500	-1.667%	5	785	+8.399%
2026-09-11	133.0000	135.0000	132.8500	135.0000	+0.822%	10	785	+6.593%
2026-09-10	137.3500	137.3500	133.9000	133.9000	-2.263%	7	780	+7.468%
2026-09-09	137.8000	138.7500	137.0000	137.0000	+0.110%	4	781	+5.036%
2026-09-08	136.0000	136.8500	136.0000	136.8500	+10.443%	9	783	+5.152%
2026-09-04	129.2600	129.2600	123.9100	123.9100	-16.441%	4	775	+16.133%
2026-09-03	146.5000	150.3200	146.2000	148.2900	+15.401%	8	775	-2.960%
2026-09-02	128.5000	128.5000	128.5000	128.5000	+0.273%	1	781	+11.984%
2026-09-01	130.1700	130.8300	128.0200	128.1500	-6.460%	10	780	+12.290%
2026-08-31	134.3500	137.0000	134.3500	137.0000	+11.292%	3	782	+5.036%
2026-08-28	126.0000	126.0000	123.1000	123.1000	-4.500%	2	785	+16.897%
2026-08-27	125.2000	128.9000	125.2000	128.9000	+6.582%	4	783	+11.637%
2026-08-26	120.9400	120.9400	120.9400	120.9400	-3.248%	1	781	+18.985%
2026-08-24	125.0000	125.0000	125.0000	125.0000	-9.754%	2	781	+15.120%
2026-08-21	131.6500	138.5100	131.6500	138.5100	+13.375%	25	779	+3.891%
2026-08-20	119.7200	122.1700	117.5000	122.1700	-1.396%	7	783	+17.787%
2026-08-19	123.0000	123.9000	123.0000	123.9000	+8.570%	2	788	+16.142%
2026-08-18	116.6500	116.6500	113.0000	114.1200	-3.025%	221	790	+26.095%
2026-08-17	117.0000	119.0500	117.0000	117.6800	+0.667%	215	989	+22.281%
2026-08-14	122.2500	126.0000	115.0800	116.9000	-0.654%	33	844	+23.097%
2026-08-13	110.8000	117.6700	110.7500	117.6700	+9.972%	30	865	+22.291%
2026-08-12	106.5500	107.0000	105.6600	107.0000	-7.399%	4	878	+34.486%
2026-08-11	115.5500	115.5500	115.5500	115.5500	+3.632%	1	876	+24.535%
2026-08-10	111.1100	113.6300	110.9500	111.5000	+0.768%	51	875	+29.058%
2026-08-07	107.2500	114.3500	107.2500	110.6500	+4.397%	22	848	+30.050%
2026-08-06	104.3000	105.9900	104.3000	105.9900	-0.009%	2	835	+35.768%
2026-08-05	110.0200	110.0200	106.0000	106.0000	-5.179%	12	833	+35.755%
2026-08-04	108.1000	111.7900	107.9200	111.7900	+3.042%	68	843	+28.723%
2026-08-03	106.0500	109.2500	104.9300	108.4900	+8.707%	81	851	+32.639%
2026-07-31	101.8400	101.8400	94.3800	99.8000	+2.317%	20	861	+44.188%
2026-07-30	94.1300	98.0200	94.1300	97.5400	+7.093%	16	854	+47.529%
2026-07-29	95.9500	96.6300	90.9100	91.0800	-5.714%	18	851	+57.993%
2026-07-28	95.0000	98.6500	93.4700	96.6000	-2.009%	43	848	+48.965%
2026-07-27	101.3700	101.3700	96.3500	98.5800	-1.910%	35	826	+45.973%
2026-07-24	108.3500	108.3500	97.9300	100.5000	-8.278%	69	822	+43.184%
2026-07-23	120.0000	120.5400	104.3900	109.5700	-26.714%	136	796	+31.332%
2026-07-22	149.5300	149.5300	149.5100	149.5100	+2.664%	200	778	-3.752%
2026-07-20	149.3000	149.3000	145.6300	145.6300	-4.191%	14	578	-1.188%
2026-07-17	153.3500	153.3500	152.0000	152.0000	-8.522%	6	589	-5.329%
2026-07-15	166.1600	166.1600	166.1600	166.1600	-2.086%	1	594	-13.397%
2026-07-13	171.5000	171.5000	169.7000	169.7000	-6.264%	9	595	-15.203%
2026-07-10	179.1000	181.0400	179.1000	181.0400	+9.179%	3	593	-20.515%
2026-07-08	172.6200	172.6200	165.8200	165.8200	-11.835%	2	593	-13.219%
2026-07-06	186.5000	188.0800	186.5000	188.0800	+14.662%	3	593	-23.490%
2026-07-02	176.3500	176.3500	164.0300	164.0300	-15.666%	15	590	-12.272%
2026-07-01	195.0000	198.2000	194.0000	194.5000	+4.598%	14	590	-26.015%
2026-06-30	187.0000	187.0000	185.9500	185.9500	+2.170%	4	582	-22.614%
2026-06-29	166.1900	182.0000	166.1900	182.0000	+21.172%	5	585	-20.934%
2026-06-26	150.2000	150.2000	150.2000	150.2000	-3.470%	1	584	-4.194%
2026-06-24	160.3200	160.3200	155.6000	155.6000	-3.174%	3	584	-7.519%
2026-06-23	165.3700	165.3700	160.7000	160.7000	-10.673%	7	581	-10.454%
2026-06-22	179.8000	186.5500	179.8000	179.9000	+1.524%	13	580	-20.011%
2026-06-17	177.5000	179.1300	176.0800	177.2000	-1.594%	6	590	-18.792%
2026-06-16	178.2500	183.3000	178.2500	180.0700	-1.466%	11	590	-20.087%
2026-06-15	187.2000	187.2000	182.7500	182.7500	+8.780%	17	582	-21.259%
2026-06-12	176.9000	176.9000	168.0000	168.0000	+0.744%	8	582	-14.345%
2026-06-11	164.0000	166.7600	164.0000	166.7600	+1.349%	3	582	-13.708%
2026-06-10	164.5000	164.5400	162.3900	164.5400	-3.212%	6	583	-12.544%
2026-06-09	189.3500	189.3500	170.0000	170.0000	-7.574%	13	580	-15.353%
2026-06-08	175.4700	186.7700	173.5500	183.9300	+8.834%	13	582	-21.764%
2026-06-05	187.1400	187.1400	167.7000	169.0000	-11.518%	14	581	-14.852%
2026-06-04	194.5500	194.5500	189.4000	191.0000	-4.500%	19	578	-24.660%
2026-06-03	200.0000	200.0000	200.0000	200.0000	+4.466%	2	566	-28.050%
2026-06-02	187.0500	191.4500	187.0500	191.4500	+0.341%	3	568	-24.837%
2026-06-01	193.3000	193.3000	190.8000	190.8000	-5.778%	2	566	-24.581%
2026-05-29	202.0900	202.5000	200.1000	202.5000	-3.704%	6	566	-28.938%
2026-05-27	208.9000	210.2900	205.3500	210.2900	+6.207%	3	571	-31.571%
2026-05-26	201.9500	201.9500	197.2000	198.0000	-0.906%	4	572	-27.323%
2026-05-22	195.7800	199.8100	192.5900	199.8100	+7.223%	6	570	-27.982%
2026-05-21	193.0000	197.1900	186.3500	186.3500	+1.998%	15	573	-22.780%
2026-05-20	179.2700	183.3000	179.2700	182.7000	+2.353%	4	573	-21.237%
2026-05-19	177.0000	178.5000	169.8000	178.5000	-2.459%	39	566	-19.384%
2026-05-18	186.1300	188.0000	178.9000	183.0000	-7.064%	11	566	-21.366%
2026-05-15	199.3000	199.8500	194.6600	196.9100	-7.118%	13	566	-26.921%
2026-05-14	212.5000	219.1900	211.7800	212.0000	-2.354%	10	550	-32.123%
2026-05-13	209.1400	217.3900	209.1400	217.1100	+9.348%	9	552	-33.720%
2026-05-12	200.5800	200.5800	198.5500	198.5500	-7.120%	6	552	-27.525%
2026-05-11	192.9500	215.2500	192.8400	213.7700	+8.513%	13	552	-32.685%
2026-05-08	188.6000	200.0500	188.6000	197.0000	+9.994%	77	561	-26.954%
2026-05-07	180.6000	181.1800	178.6700	179.1000	+4.890%	10	488	-19.654%
2026-05-05	171.9800	172.5000	170.7500	170.7500	+4.332%	4	494	-15.725%
2026-05-04	167.5500	167.5500	163.6000	163.6600	-3.729%	7	493	-12.074%
2026-05-01	158.2100	170.0000	158.2100	170.0000	+6.918%	12	491	-15.353%
2026-04-30	148.2200	159.0000	148.2200	159.0000	+6.000%	4	491	-9.497%
2026-04-29	151.6300	151.6300	150.0000	150.0000	-2.566%	11	488	-4.067%
2026-04-28	156.5000	156.5000	153.9500	153.9500	-1.786%	2	486	-6.528%
2026-04-27	147.5900	156.7500	146.0000	156.7500	+1.129%	5	485	-8.198%
2026-04-24	160.5000	160.5000	155.0000	155.0000	+0.977%	3	482	-7.161%
2026-04-23	156.0500	156.1400	150.0000	153.5000	-6.868%	11	480	-6.254%
2026-04-22	165.4000	168.9500	164.8200	164.8200	+0.164%	31	478	-12.693%
2026-04-21	167.5500	169.6000	164.5500	164.5500	-3.092%	43	454	-12.549%
2026-04-20	180.0000	180.0000	166.7700	169.8000	-3.681%	7	438	-15.253%
2026-04-17	171.3300	182.9300	171.0000	176.2900	+6.842%	7	437	-18.373%
2026-04-16	164.0000	165.0000	161.8800	165.0000	-2.534%	6	434	-12.788%
2026-04-15	147.9000	169.2900	147.9000	169.2900	+15.714%	30	428	-14.998%
2026-04-14	140.9600	146.8000	140.9600	146.3000	+7.692%	10	422	-1.640%
2026-04-13	135.9000	135.9000	135.8500	135.8500	+2.761%	2	419	+5.926%
2026-04-10	132.2000	132.2000	132.2000	132.2000	-1.490%	1	417	+8.850%
2026-04-09	128.1800	134.2000	128.1800	134.2000	+3.088%	6	416	+7.228%
2026-04-08	139.8100	139.8100	130.1800	130.1800	-1.936%	20	413	+10.539%
2026-04-07	130.8000	132.7500	128.9500	132.7500	-2.426%	32	396	+8.399%
2026-04-06	148.7500	148.7500	135.0500	136.0500	-6.559%	20	392	+5.770%
2026-04-02	145.1500	145.6000	145.1500	145.6000	-9.851%	3	396	-1.168%
2026-04-01	161.5100	161.5100	161.5100	161.5100	+8.790%	1	396	-10.903%
2026-03-31	148.2000	148.4600	148.2000	148.4600	+6.043%	16	395	-3.072%
2026-03-30	148.3500	148.3500	140.0000	140.0000	-4.898%	35	404	+2.786%
2026-03-27	151.3300	151.3300	146.5600	147.2100	-5.918%	39	380	-2.248%
2026-03-26	159.8700	159.8700	156.4700	156.4700	-7.184%	3	373	-8.033%
2026-03-25	171.6800	171.6800	168.5800	168.5800	+2.950%	2	376	-14.640%
2026-03-24	163.7500	163.7500	163.7500	163.7500	+1.330%	1	376	-12.122%
2026-03-23	162.5000	163.3300	159.3000	161.6000	+7.483%	9	377	-10.953%
2026-03-20	160.0000	160.0000	150.3500	150.3500	-7.191%	65	377	-4.290%
2026-03-19	163.3800	163.8000	162.0000	162.0000	-5.258%	37	348	-11.173%
2026-03-18	172.5900	172.5900	170.9900	170.9900	-2.653%	5	346	-15.843%
2026-03-17	175.6500	175.6500	175.6500	175.6500	-1.872%	1	347	-18.076%
2026-03-12	179.3000	179.3000	179.0000	179.0000	+0.845%	9	346	-19.609%
2026-03-09	169.9500	177.5000	169.9500	177.5000	+0.852%	2	344	-18.930%
2026-03-06	176.9300	176.9300	176.0000	176.0000	+4.080%	2	343	-18.239%
2026-03-03	169.0000	169.1000	169.0000	169.1000	-6.212%	3	341	-14.902%
2026-03-02	181.0000	181.0000	180.3000	180.3000	-6.822%	2	338	-20.189%
2026-02-25	190.7900	193.5000	190.4900	193.5000	+10.256%	17	339	-25.633%
2026-02-23	180.0000	180.0000	175.5000	175.5000	-7.486%	7	339	-18.006%
2026-02-18	192.5500	192.5500	189.7000	189.7000	+2.281%	3	332	-24.143%
2026-02-17	184.5000	185.4700	184.5000	185.4700	-6.328%	8	332	-22.413%
2026-02-09	198.0000	198.0000	198.0000	198.0000	+7.673%	3	336	-27.323%
2026-02-05	183.4500	183.8900	176.2500	183.8900	-2.960%	35	335	-21.747%
2026-02-04	188.2000	190.0000	184.0000	189.5000	-5.768%	18	320	-24.063%
2026-02-03	200.8800	207.0000	200.8800	201.1000	-7.014%	53	320	-28.444%
2026-01-30	208.0000	217.0000	205.0300	216.2700	+7.389%	5	357	-33.463%
2026-01-29	209.0000	209.0000	200.0100	201.3900	-5.451%	5	355	-28.547%
2026-01-28	215.8500	216.0000	213.0000	213.0000	-5.139%	19	352	-32.441%
2026-01-26	224.5400	224.5400	224.5400	224.5400	-1.543%	1	333	-35.913%
2026-01-23	228.2000	228.2000	228.0600	228.0600	+1.225%	10	332	-36.903%
2026-01-22	225.0000	225.5000	225.0000	225.3000	+6.374%	5	322	-36.130%
2026-01-21	205.1000	213.1000	203.5000	211.8000	+4.955%	15	321	-32.059%
2026-01-20	206.6500	206.6500	201.1000	201.8000	-9.911%	13	310	-28.692%
2026-01-15	224.3800	224.3800	224.0000	224.0000	+2.283%	4	304	-35.759%
2026-01-14	219.4500	219.4500	217.0000	219.0000	-3.524%	12	303	-34.292%
2026-01-13	229.0000	229.0000	227.0000	227.0000	-1.969%	15	302	-36.608%
2026-01-12	230.7000	233.4100	229.2500	231.5600	+0.766%	40	299	-37.856%
2026-01-09	220.7800	229.8000	216.0000	229.8000	+4.497%	32	315	-37.380%
2026-01-08	215.0000	219.9100	215.0000	219.9100	-1.142%	25	303	-34.564%
2026-01-07	219.5000	222.4500	219.5000	222.4500	+2.786%	2	302	-35.311%
2026-01-06	231.8200	231.8200	216.2000	216.4200	-9.975%	23	300	-33.509%
2026-01-05	237.1700	240.4000	237.1700	240.4000	+6.759%	4	294	-40.141%
2026-01-02	234.3000	234.3000	222.4000	225.1800	-3.933%	75	294	-36.096%
2025-12-31	238.7100	239.1000	234.3900	234.4000	-2.524%	45	248	-38.609%
2025-12-30	244.2000	244.2000	240.4700	240.4700	-1.204%	6	248	-40.159%
2025-12-29	247.8000	250.0000	243.4000	243.4000	-6.385%	28	242	-40.879%
2025-12-26	261.0000	261.0000	260.0000	260.0000	-2.083%	53	227	-44.654%
2025-12-23	266.7500	266.7500	265.5300	265.5300	-3.496%	2	176	-45.807%
2025-12-22	275.1500	275.1500	275.1500	275.1500	+4.413%	3	175	-47.701%
2025-12-19	263.2500	263.5200	261.4500	263.5200	-2.552%	11	175	-45.393%
2025-12-18	261.2100	270.4200	260.6500	270.4200	+6.696%	6	173	-46.786%
2025-12-17	263.0000	263.0000	253.4500	253.4500	-3.315%	15	173	-43.224%
2025-12-16	265.4600	265.4600	261.2700	262.1400	+1.021%	26	166	-45.106%
2025-12-15	262.9000	262.9000	257.9200	259.4900	+8.860%	24	166	-44.545%
2025-12-12	242.7800	242.7800	231.0900	238.3700	+2.666%	12	154	-39.632%
2025-12-11	230.1900	233.9500	228.0000	232.1800	-2.723%	17	158	-38.022%
2025-12-10	238.0900	240.6100	238.0900	238.6800	+2.438%	6	153	-39.710%
2025-12-09	234.3500	237.0000	233.0000	233.0000	+3.234%	11	156	-38.240%
2025-12-08	235.2500	235.2500	225.7000	225.7000	-6.523%	18	148	-36.243%
2025-12-05	242.1300	242.1300	240.7700	241.4500	+1.110%	44	148	-40.402%
2025-12-04	240.0000	240.6800	236.9500	238.8000	+1.990%	129	159	-39.740%
2025-12-03	227.5000	235.0600	227.5000	234.1400	+7.576%	74	100	-38.541%
2025-12-02	215.7500	217.6500	215.7500	217.6500	-1.167%	18	38	-33.885%
2025-12-01	217.9000	223.2400	217.9000	220.2200	-0.366%	19	25	-34.656%
2025-11-28	222.0800	222.0800	220.4500	221.0300	+2.719%	20	24	-34.896%
2025-11-26	215.1400	215.1800	215.1400	215.1800	0.000%	7	0	-33.126%