Dark

TSLA20280616C320
TSLA Jun 16 2028 320.00 Call (TSLA280616C00320000)
option OPRA

EOD

Sep 21, 2026

131.50+3.503%(+4.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	131.5000	131.5000	131.5000	131.5000	+3.503%	1	384	0.000%
2026-09-17	127.0500	127.0500	127.0500	127.0500	+5.113%	1	385	+3.503%
2026-09-16	120.8700	120.8700	120.8700	120.8700	-0.132%	1	385	+8.795%
2026-09-15	120.5000	121.0500	119.0400	121.0300	+1.706%	12	384	+8.651%
2026-09-14	122.0000	122.0000	119.0000	119.0000	-5.217%	2	386	+10.504%
2026-09-11	126.6300	126.6500	124.2800	125.5500	-0.246%	12	385	+4.739%
2026-09-10	121.1100	127.3500	121.1100	125.8600	-1.240%	3	381	+4.481%
2026-09-09	129.0000	129.0000	127.4400	127.4400	+1.433%	4	383	+3.186%
2026-09-08	125.6400	125.6400	125.6400	125.6400	+7.845%	1	385	+4.664%
2026-09-04	113.8000	116.5000	113.8000	116.5000	-15.812%	8	382	+12.876%
2026-09-03	134.6000	138.3800	131.5800	138.3800	+20.856%	3	382	-4.972%
2026-09-02	114.5000	114.5000	114.5000	114.5000	-5.372%	2	381	+14.847%
2026-09-01	121.0000	121.0000	121.0000	121.0000	-5.910%	1	379	+8.678%
2026-08-31	116.2600	128.6000	116.2600	128.6000	+14.566%	5	379	+2.255%
2026-08-28	120.5000	120.5000	112.2500	112.2500	-6.067%	2	378	+17.149%
2026-08-27	119.3400	119.5000	119.3400	119.5000	+6.601%	4	378	+10.042%
2026-08-26	112.1000	112.1000	112.1000	112.1000	-5.798%	1	379	+17.306%
2026-08-25	119.0000	119.0000	119.0000	119.0000	-0.875%	1	379	+10.504%
2026-08-24	125.5600	125.5600	119.3200	120.0500	-1.396%	4	379	+9.538%
2026-08-21	115.0000	123.5000	115.0000	121.7500	+9.066%	5	376	+8.008%
2026-08-20	111.6200	112.8500	108.6000	111.6300	-3.651%	8	373	+17.800%
2026-08-19	113.5000	115.8600	113.5000	115.8600	+9.271%	5	371	+13.499%
2026-08-18	104.3700	107.5000	104.3700	106.0300	-1.987%	10	371	+24.022%
2026-08-17	108.1800	108.1800	108.1800	108.1800	-2.803%	1	372	+21.557%
2026-08-14	114.0000	114.0000	111.3000	111.3000	+4.625%	3	373	+18.149%
2026-08-13	102.3500	106.3800	102.1500	106.3800	+7.184%	9	372	+23.613%
2026-08-12	98.6000	99.2500	98.1000	99.2500	-4.887%	4	377	+32.494%
2026-08-11	106.7800	106.9000	104.3500	104.3500	+1.646%	5	376	+26.018%
2026-08-10	102.6800	102.6800	102.6500	102.6600	+0.647%	3	377	+28.093%
2026-08-07	99.0000	105.8000	99.0000	102.0000	+5.809%	21	377	+28.922%
2026-08-06	98.2000	99.3500	96.4000	96.4000	-2.989%	18	380	+36.411%
2026-08-05	99.3600	100.6800	97.9500	99.3700	-3.990%	10	376	+32.334%
2026-08-04	101.0000	103.9000	101.0000	103.5000	+2.883%	8	371	+27.053%
2026-08-03	92.7000	101.3600	92.7000	100.6000	+8.265%	17	372	+30.716%
2026-07-31	91.5000	92.9200	91.5000	92.9200	+5.113%	8	368	+41.520%
2026-07-30	88.6000	88.8400	87.4000	88.4000	+5.376%	8	370	+48.756%
2026-07-29	86.8900	86.8900	83.8900	83.8900	-7.150%	7	370	+56.753%
2026-07-28	88.5600	90.3500	86.2900	90.3500	-0.408%	46	370	+45.545%
2026-07-27	94.6500	94.6500	88.5000	90.7200	-3.694%	34	413	+44.951%
2026-07-24	99.2500	99.2500	91.0100	94.2000	-4.200%	115	415	+39.597%
2026-07-23	111.3000	111.3000	98.3300	98.3300	-28.819%	97	366	+33.733%
2026-07-22	138.9000	138.9000	138.1400	138.1400	-4.282%	2	317	-4.807%
2026-07-17	144.5600	144.5600	144.3200	144.3200	-2.651%	2	317	-8.883%
2026-07-16	148.2500	148.2500	148.2500	148.2500	-5.326%	1	317	-11.298%
2026-07-13	156.5900	156.5900	156.5900	156.5900	-5.246%	1	318	-16.023%
2026-07-09	165.2600	165.2600	165.2600	165.2600	+6.461%	1	318	-20.428%
2026-07-08	157.2400	157.2400	155.2300	155.2300	-7.381%	2	318	-15.287%
2026-07-07	167.6000	167.6000	167.6000	167.6000	-11.252%	1	317	-21.539%
2026-07-01	187.8000	188.8500	187.8000	188.8500	+11.056%	11	317	-30.368%
2026-06-29	164.6500	170.0500	164.6500	170.0500	+11.326%	2	327	-22.670%
2026-06-26	145.6000	152.7500	145.6000	152.7500	+0.858%	2	329	-13.912%
2026-06-24	151.4500	151.4500	151.4500	151.4500	+0.967%	1	329	-13.173%
2026-06-23	157.2700	157.2700	150.0000	150.0000	-11.791%	2	330	-12.333%
2026-06-22	170.0500	170.0500	170.0500	170.0500	+7.409%	1	331	-22.670%
2026-06-18	158.3200	158.3200	158.3200	158.3200	-5.067%	1	333	-16.940%
2026-06-12	166.7200	166.7700	166.7200	166.7700	+2.439%	2	333	-21.149%
2026-06-09	171.6500	171.6500	162.8000	162.8000	-10.080%	2	333	-19.226%
2026-06-03	181.0500	181.0500	181.0500	181.0500	-0.522%	1	332	-27.368%
2026-06-02	181.1500	182.0000	181.1500	182.0000	+2.449%	2	333	-27.747%
2026-06-01	183.5000	183.5000	177.6500	177.6500	-3.983%	13	333	-25.978%
2026-05-22	185.0200	185.0200	185.0200	185.0200	+10.790%	1	323	-28.927%
2026-05-19	167.0000	167.0000	167.0000	167.0000	-8.718%	5	322	-21.257%
2026-05-15	187.8300	188.0000	182.9500	182.9500	-10.995%	4	322	-28.122%
2026-05-13	205.6500	205.6500	205.5500	205.5500	+8.235%	2	330	-36.025%
2026-05-12	188.5500	189.9100	188.5500	189.9100	+5.470%	4	330	-30.757%
2026-05-11	180.0600	180.0600	180.0600	180.0600	+5.887%	1	330	-26.969%
2026-05-07	170.0000	170.0500	170.0000	170.0500	+5.008%	2	327	-22.670%
2026-05-06	161.0000	161.9400	161.0000	161.9400	+2.494%	2	327	-18.797%
2026-05-01	160.0000	160.0000	158.0000	158.0000	+8.108%	6	326	-16.772%
2026-04-27	146.1500	146.1500	146.1500	146.1500	+1.493%	1	326	-10.024%
2026-04-24	144.0000	144.0000	144.0000	144.0000	+0.840%	1	326	-8.681%
2026-04-23	142.8000	142.8000	142.8000	142.8000	-11.028%	1	325	-7.913%
2026-04-17	161.0000	161.0000	159.8000	160.5000	+4.424%	8	325	-18.069%
2026-04-16	157.5400	157.5400	153.7000	153.7000	-2.881%	2	329	-14.444%
2026-04-15	157.3600	158.2600	157.3600	158.2600	+15.967%	3	329	-16.909%
2026-04-14	132.4600	136.4700	131.0800	136.4700	+12.321%	13	328	-3.642%
2026-04-10	121.5000	121.5000	121.5000	121.5000	+2.084%	3	325	+8.230%
2026-04-09	119.0200	119.0200	119.0200	119.0200	-2.642%	7	325	+10.486%
2026-04-08	123.7300	123.7300	122.2500	122.2500	-0.852%	15	325	+7.566%
2026-04-07	120.8500	123.3000	120.8500	123.3000	-4.640%	30	320	+6.650%
2026-04-06	137.5000	137.5000	129.3000	129.3000	-6.945%	34	307	+1.701%
2026-04-02	139.1500	139.1500	138.9500	138.9500	+6.069%	2	291	-5.362%
2026-03-30	139.0000	139.0000	131.0000	131.0000	-4.762%	20	291	+0.382%
2026-03-27	137.3300	137.6700	137.3300	137.5500	-8.562%	7	281	-4.398%
2026-03-23	150.4300	150.4300	150.4300	150.4300	-4.622%	14	276	-12.584%
2026-03-09	161.1200	161.1200	157.0500	157.7200	-4.180%	19	276	-16.624%
2026-03-06	164.2500	164.6000	164.2500	164.6000	+1.875%	2	265	-20.109%
2026-03-03	162.2100	162.3700	161.5700	161.5700	-4.062%	5	265	-18.611%
2026-02-27	168.7000	168.7000	168.4100	168.4100	+1.611%	2	262	-21.917%
2026-02-23	167.3500	167.4800	165.7400	165.7400	-5.188%	3	261	-20.659%
2026-02-17	174.8100	174.8100	174.8100	174.8100	-8.868%	5	258	-24.775%
2026-02-10	190.9300	191.8200	190.9300	191.8200	+4.911%	29	253	-31.446%
2026-02-06	181.2500	183.4500	180.4500	182.8400	+6.210%	5	267	-28.079%
2026-02-05	170.6000	172.1500	165.0500	172.1500	-4.260%	3	267	-23.613%
2026-02-04	177.2300	179.8100	177.0000	179.8100	-4.397%	15	266	-26.867%
2026-01-29	190.3500	190.3500	188.0800	188.0800	-13.195%	4	263	-30.083%
2026-01-22	205.6000	216.6700	205.6000	216.6700	+6.299%	6	263	-39.309%
2026-01-21	195.0000	203.8300	195.0000	203.8300	+6.161%	183	269	-35.485%
2026-01-20	193.8000	193.8000	192.0000	192.0000	-8.327%	2	100	-31.510%
2026-01-16	209.4400	209.4400	209.4400	209.4400	-1.902%	3	102	-37.214%
2026-01-15	213.5000	213.5000	213.5000	213.5000	+2.644%	1	102	-38.407%
2026-01-14	208.0000	208.0000	208.0000	208.0000	-4.958%	1	103	-36.779%
2026-01-13	218.8500	218.8500	218.8500	218.8500	-1.472%	1	104	-39.913%
2026-01-12	220.4500	222.1200	219.3000	222.1200	+3.201%	10	105	-40.798%
2026-01-09	209.9200	215.2300	209.9200	215.2300	+2.922%	9	107	-38.903%
2026-01-08	209.4900	209.4900	208.6300	209.1200	-0.181%	42	116	-37.117%
2026-01-07	209.5000	209.5000	209.5000	209.5000	+1.208%	3	133	-37.232%
2026-01-06	207.9500	207.9500	207.0000	207.0000	-4.264%	2	133	-36.473%
2026-01-02	222.7400	222.7400	214.2000	216.2200	-3.283%	5	132	-39.182%
2025-12-31	227.1600	228.7600	223.5600	223.5600	-5.130%	5	128	-41.179%
2025-12-30	229.0000	235.8700	229.0000	235.6500	-0.093%	12	128	-44.197%
2025-12-29	235.8700	235.8700	235.8700	235.8700	-5.652%	1	126	-44.249%
2025-12-24	250.0000	250.0000	250.0000	250.0000	-1.749%	1	125	-47.400%
2025-12-23	254.3900	254.5100	254.3900	254.4500	-4.097%	5	125	-48.320%
2025-12-22	265.3200	265.3200	265.3200	265.3200	+1.842%	1	121	-50.437%
2025-12-18	252.8000	261.0000	252.8000	260.5200	+6.166%	6	121	-49.524%
2025-12-17	259.5500	259.9200	245.3900	245.3900	-6.325%	4	117	-46.412%
2025-12-16	246.2400	262.1000	243.7600	261.9600	+3.816%	70	115	-49.801%
2025-12-15	252.4000	252.4000	252.3300	252.3300	+9.709%	2	92	-47.886%
2025-12-10	221.7300	233.0900	221.6300	230.0000	+1.527%	5	92	-42.826%
2025-12-09	222.8600	226.8600	222.8300	226.5400	+4.300%	16	92	-41.953%
2025-12-08	219.6900	219.6900	217.2000	217.2000	-6.262%	14	83	-39.457%
2025-12-05	230.4300	232.6600	229.5000	231.7100	+0.809%	42	75	-43.248%
2025-12-04	227.0000	230.7100	227.0000	229.8500	+2.237%	19	62	-42.789%
2025-12-03	224.8900	225.6500	224.4400	224.8200	+7.072%	52	56	-41.509%
2025-12-02	205.9700	209.9700	205.9700	209.9700	-0.219%	4	31	-37.372%
2025-12-01	210.6300	210.6300	209.5500	210.4300	-0.365%	4	27	-37.509%
2025-11-28	211.2000	211.2000	211.2000	211.2000	+3.327%	1	24	-37.737%
2025-11-26	206.1000	206.1000	204.4000	204.4000	0.000%	23	0	-35.665%