Dark

TSLA20280616C310
TSLA Jun 16 2028 310.00 Call (TSLA280616C00310000)
option OPRA

EOD

Sep 23, 2026

140.45+3.045%(+4.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	140.4500	140.4500	140.4500	140.4500	+3.045%	1	175	0.000%
2026-09-21	136.3000	136.3000	136.3000	136.3000	+5.332%	1	174	+3.045%
2026-09-17	134.0000	134.0600	129.4000	129.4000	+3.042%	20	174	+8.539%
2026-09-16	125.5800	125.5800	125.5800	125.5800	-0.609%	1	166	+11.841%
2026-09-15	126.3500	126.3500	126.3500	126.3500	-2.808%	2	167	+11.159%
2026-09-11	130.0000	130.0000	130.0000	130.0000	+9.308%	1	168	+8.038%
2026-09-04	119.2700	119.2700	118.9300	118.9300	-16.745%	3	165	+18.095%
2026-09-03	136.8000	144.8500	136.8000	142.8500	+15.978%	6	165	-1.680%
2026-09-01	123.1700	123.1700	123.1700	123.1700	-5.617%	1	166	+14.029%
2026-08-31	130.3300	130.5000	130.3300	130.5000	+5.081%	2	166	+7.625%
2026-08-27	123.0700	124.1900	123.0700	124.1900	-6.743%	5	168	+13.093%
2026-08-21	124.4300	133.2300	124.4300	133.1700	+12.380%	11	168	+5.467%
2026-08-19	113.3500	118.5000	110.8700	118.5000	+6.469%	18	173	+18.523%
2026-08-18	111.0000	111.3000	110.4000	111.3000	-1.330%	6	185	+26.190%
2026-08-17	114.8000	114.8000	112.8000	112.8000	-1.459%	3	185	+24.512%
2026-08-14	119.5500	119.5500	114.4700	114.4700	+6.931%	12	182	+22.696%
2026-08-13	106.6000	107.7900	106.3200	107.0500	+3.270%	4	188	+31.200%
2026-08-12	103.6600	103.6600	103.6600	103.6600	-4.461%	1	190	+35.491%
2026-08-11	109.3500	109.3500	108.5000	108.5000	+1.364%	8	190	+29.447%
2026-08-10	107.7200	107.7200	107.0400	107.0400	-2.823%	7	191	+31.213%
2026-08-07	104.0300	110.1500	104.0300	110.1500	+6.374%	2	194	+27.508%
2026-08-05	103.5500	103.5500	103.5500	103.5500	-4.120%	1	195	+35.635%
2026-08-04	105.2100	108.0000	105.2100	108.0000	+3.846%	5	196	+30.046%
2026-08-03	101.6000	105.2400	101.6000	104.0000	+7.327%	8	197	+35.048%
2026-07-31	98.3500	98.3500	90.4500	96.9000	+4.138%	34	201	+44.943%
2026-07-30	93.3000	94.0400	90.7000	93.0500	+6.758%	11	182	+50.940%
2026-07-29	92.5000	92.5000	87.1600	87.1600	-7.178%	9	176	+61.140%
2026-07-28	91.1500	95.0000	91.0000	93.9000	-0.740%	13	176	+49.574%
2026-07-27	100.2200	100.4000	93.0100	94.6000	-1.735%	23	173	+48.467%
2026-07-24	97.3000	97.3000	94.8700	96.2700	-4.323%	22	168	+45.892%
2026-07-23	111.2000	111.2000	100.6200	100.6200	-36.947%	20	162	+39.585%
2026-07-02	159.5800	159.5800	159.5800	159.5800	-15.297%	1	156	-11.988%
2026-06-30	188.4000	188.4000	188.4000	188.4000	+10.175%	1	156	-25.451%
2026-06-29	171.0000	171.0000	171.0000	171.0000	+15.541%	3	156	-17.865%
2026-06-24	148.0000	148.0000	148.0000	148.0000	-6.683%	1	159	-5.101%
2026-06-23	158.6000	158.6000	158.6000	158.6000	-2.099%	1	158	-11.444%
2026-06-18	162.0000	162.0000	162.0000	162.0000	-1.955%	1	158	-13.302%
2026-06-12	171.3600	171.3600	165.2300	165.2300	+4.975%	2	158	-14.997%
2026-06-11	157.4000	157.4000	157.4000	157.4000	-5.749%	1	158	-10.769%
2026-06-10	167.0000	167.0000	167.0000	167.0000	-1.376%	1	159	-15.898%
2026-06-08	169.3300	169.3300	169.3300	169.3300	+0.912%	1	159	-17.055%
2026-06-05	167.8000	167.8000	167.8000	167.8000	-9.444%	2	159	-16.299%
2026-06-04	188.1000	188.1000	185.3000	185.3000	-2.087%	4	159	-24.204%
2026-06-03	189.2500	189.2500	189.2500	189.2500	+1.747%	1	161	-25.786%
2026-06-01	186.0000	186.0000	186.0000	186.0000	-7.463%	1	161	-24.489%
2026-05-29	201.0000	201.0000	201.0000	201.0000	+3.395%	1	160	-30.124%
2026-05-26	192.3200	194.4000	192.3200	194.4000	+0.804%	2	160	-27.752%
2026-05-22	186.5000	192.8500	186.5000	192.8500	+1.935%	2	160	-27.171%
2026-05-15	189.1900	189.1900	189.1900	189.1900	-10.506%	1	161	-25.762%
2026-05-14	208.5000	211.4000	208.5000	211.4000	+0.859%	2	161	-33.562%
2026-05-13	211.6500	214.0500	209.6000	209.6000	+0.177%	29	160	-32.991%
2026-05-11	189.5900	210.4100	189.5900	209.2300	+29.731%	9	160	-32.873%
2026-05-05	161.2800	161.2800	161.2800	161.2800	-0.854%	1	156	-12.915%
2026-05-04	156.9000	162.6700	156.9000	162.6700	-0.599%	6	155	-13.660%
2026-05-01	159.6000	164.0000	159.6000	163.6500	+9.246%	3	156	-14.177%
2026-04-30	149.8000	149.8000	149.8000	149.8000	+2.568%	1	156	-6.242%
2026-04-29	146.0000	146.0500	146.0000	146.0500	-1.391%	3	157	-3.834%
2026-04-27	148.1100	148.1100	148.1100	148.1100	-0.717%	1	156	-5.172%
2026-04-24	149.1800	149.1800	149.1800	149.1800	+0.797%	1	155	-5.852%
2026-04-23	144.6900	148.0000	144.6900	148.0000	-7.460%	2	154	-5.101%
2026-04-22	159.6700	159.9300	159.6700	159.9300	-9.593%	2	153	-12.180%
2026-04-17	165.9700	176.9000	165.9700	176.9000	+10.979%	2	153	-20.605%
2026-04-16	159.4000	159.4000	159.4000	159.4000	-0.425%	1	152	-11.888%
2026-04-15	152.5000	166.0000	152.5000	160.0800	+16.634%	9	152	-12.263%
2026-04-14	137.2500	137.2500	137.2500	137.2500	+7.689%	3	153	+2.332%
2026-04-10	128.1500	128.1500	127.4500	127.4500	+1.336%	52	150	+10.200%
2026-04-08	129.2700	130.4000	125.7700	125.7700	-0.064%	6	100	+11.672%
2026-04-07	126.3200	126.5500	125.8500	125.8500	-6.047%	6	100	+11.601%
2026-04-06	142.4400	142.4400	133.9500	133.9500	-6.979%	3	96	+4.853%
2026-04-02	144.0000	144.0000	144.0000	144.0000	-6.856%	1	95	-2.465%
2026-04-01	154.6000	154.6000	154.6000	154.6000	+5.170%	1	95	-9.153%
2026-03-31	149.0000	149.0000	147.0000	147.0000	+8.471%	2	94	-4.456%
2026-03-30	142.1600	142.1600	135.5200	135.5200	-4.516%	6	94	+3.638%
2026-03-27	141.9300	141.9300	141.9300	141.9300	-10.876%	5	98	-1.043%
2026-03-26	159.2500	159.2500	159.2500	159.2500	-1.716%	4	98	-11.805%
2026-03-25	164.0000	164.0000	162.0300	162.0300	+11.094%	4	94	-13.319%
2026-03-20	145.8500	145.8500	145.8500	145.8500	-15.154%	1	90	-3.702%
2026-03-12	177.5800	177.5800	171.9000	171.9000	-6.576%	3	91	-18.296%
2026-03-11	181.0000	184.0000	181.0000	184.0000	+5.991%	2	92	-23.668%
2026-03-10	177.2000	177.2000	173.6000	173.6000	+0.784%	7	93	-19.096%
2026-03-09	162.3500	172.3000	162.0200	172.2500	-1.346%	17	92	-18.462%
2026-03-06	169.0000	174.6000	169.0000	174.6000	+0.345%	2	90	-19.559%
2026-03-05	174.0000	174.0000	174.0000	174.0000	-2.466%	1	91	-19.282%
2026-03-04	176.8000	178.4000	176.8000	178.4000	+2.529%	2	90	-21.272%
2026-02-27	175.0000	175.0000	174.0000	174.0000	-6.737%	2	90	-19.282%
2026-02-25	185.0000	186.5700	185.0000	186.5700	+1.917%	3	89	-24.720%
2026-02-20	183.0600	183.0600	183.0600	183.0600	+1.317%	1	89	-23.277%
2026-02-17	180.6800	180.6800	180.6800	180.6800	-8.191%	1	89	-22.266%
2026-02-10	195.8500	196.8300	195.8500	196.8000	+11.470%	7	90	-28.633%
2026-02-05	173.8100	176.5500	171.5000	176.5500	-2.968%	10	90	-20.447%
2026-02-04	189.7000	189.7000	181.9500	181.9500	-6.955%	4	91	-22.808%
2026-01-29	199.9200	199.9200	194.9000	195.5500	-0.209%	15	91	-28.177%
2026-01-20	195.9600	195.9600	195.9600	195.9600	-8.588%	1	84	-28.327%
2026-01-16	214.3700	214.3700	214.3700	214.3700	-3.978%	1	84	-34.482%
2026-01-13	223.2500	223.2500	223.2500	223.2500	+0.427%	1	84	-37.088%
2026-01-09	223.1000	223.3500	222.3000	222.3000	+3.540%	7	84	-36.820%
2026-01-07	214.7000	214.7000	214.7000	214.7000	+0.562%	3	87	-34.583%
2026-01-06	218.6200	218.6200	210.9600	213.5000	-3.520%	5	85	-34.215%
2026-01-02	221.2900	221.2900	221.2900	221.2900	-5.330%	1	82	-36.531%
2025-12-31	233.7500	233.7500	233.7500	233.7500	-3.008%	1	81	-39.914%
2025-12-29	241.0000	241.0000	241.0000	241.0000	-5.948%	2	81	-41.722%
2025-12-24	260.9300	260.9300	256.2400	256.2400	-4.084%	2	82	-45.188%
2025-12-22	267.1500	267.1500	267.1500	267.1500	+2.920%	1	81	-47.427%
2025-12-19	256.0700	259.5700	256.0700	259.5700	-2.348%	5	81	-45.891%
2025-12-18	255.0000	265.8100	255.0000	265.8100	+0.911%	3	81	-47.162%
2025-12-16	250.9200	263.4100	250.9200	263.4100	+2.886%	8	80	-46.680%
2025-12-15	256.4300	256.4300	256.0200	256.0200	+8.736%	3	74	-45.141%
2025-12-12	235.4500	235.4500	235.4500	235.4500	+5.300%	2	73	-40.348%
2025-12-11	223.6000	223.6000	223.6000	223.6000	-4.309%	4	72	-37.187%
2025-12-10	226.9700	233.6700	226.6800	233.6700	+3.798%	6	72	-39.894%
2025-12-08	230.0000	230.0000	224.1900	225.1200	-4.904%	23	69	-37.611%
2025-12-05	236.2000	236.7300	235.7100	236.7300	+1.344%	20	59	-40.671%
2025-12-04	235.6100	235.6100	232.9000	233.5900	+2.219%	75	48	-39.873%
2025-12-03	227.2300	230.7600	226.1500	228.5200	+7.716%	23	14	-38.539%
2025-12-02	212.1500	212.1500	212.1500	212.1500	-1.555%	1	4	-33.797%
2025-12-01	215.5000	215.5000	215.5000	215.5000	-0.079%	2	3	-34.826%
2025-11-28	215.6700	215.6700	215.6700	215.6700	+1.130%	1	2	-34.877%
2025-11-26	212.5000	213.2600	212.5000	213.2600	0.000%	2	0	-34.141%