Dark

TSLA20280616C330
TSLA Jun 16 2028 330.00 Call (TSLA280616C00330000)
option OPRA

EOD

Sep 25, 2026

122.85-3.971%(-5.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	122.8500	122.8500	122.8500	122.8500	-3.971%	2	480	0.000%
2026-09-24	127.9300	127.9300	127.9300	127.9300	-1.683%	1	482	-3.971%
2026-09-23	129.2500	130.1200	129.2000	130.1200	+1.498%	5	481	-5.587%
2026-09-22	128.2000	128.2000	128.2000	128.2000	+2.062%	1	479	-4.173%
2026-09-21	127.3400	127.7500	125.6100	125.6100	+3.613%	20	479	-2.197%
2026-09-17	121.2300	121.2300	121.2300	121.2300	+2.477%	1	466	+1.336%
2026-09-16	118.3000	118.3000	118.3000	118.3000	+5.484%	1	466	+3.846%
2026-09-15	112.7800	112.7800	112.1500	112.1500	-2.732%	2	467	+9.541%
2026-09-14	115.3000	115.3000	115.3000	115.3000	-3.772%	1	469	+6.548%
2026-09-11	119.8200	119.8200	119.8200	119.8200	-3.604%	1	470	+2.529%
2026-09-09	126.0000	126.0000	124.3000	124.3000	+5.796%	5	469	-1.167%
2026-09-08	114.8000	117.4900	114.8000	117.4900	+4.696%	4	468	+4.562%
2026-09-04	119.0000	119.0000	111.0800	112.2200	-16.147%	16	470	+9.472%
2026-09-03	128.8000	136.1000	128.8000	133.8300	+8.364%	10	470	-8.204%
2026-08-31	123.5000	123.5000	123.5000	123.5000	+14.479%	1	477	-0.526%
2026-08-28	108.0000	108.0000	107.8800	107.8800	-6.020%	2	477	+13.877%
2026-08-27	113.8900	115.3000	113.8900	114.7900	+6.781%	6	476	+7.022%
2026-08-26	107.5000	107.5000	107.5000	107.5000	-4.639%	1	482	+14.279%
2026-08-25	113.8500	113.8500	112.7300	112.7300	-2.525%	44	483	+8.977%
2026-08-24	115.6500	115.6500	115.6500	115.6500	-6.212%	1	471	+6.226%
2026-08-21	115.4300	123.3100	115.4300	123.3100	+14.878%	14	471	-0.373%
2026-08-20	106.9300	107.3400	106.9300	107.3400	-1.478%	3	472	+14.449%
2026-08-19	109.5000	109.5000	108.9500	108.9500	+2.205%	2	474	+12.758%
2026-08-14	110.0000	112.0800	102.9700	106.6000	+2.303%	24	474	+15.244%
2026-08-13	98.5000	104.2000	98.5000	104.2000	+8.666%	22	477	+17.898%
2026-08-12	94.0000	95.8900	93.7500	95.8900	-4.606%	12	481	+28.116%
2026-08-11	101.8500	103.0000	100.5200	100.5200	+0.020%	17	483	+22.214%
2026-08-10	99.6000	100.5000	99.6000	100.5000	+1.979%	2	482	+22.239%
2026-08-07	97.1000	102.7700	95.2500	98.5500	+3.194%	23	481	+24.658%
2026-08-05	98.0000	98.0000	94.4900	95.5000	-4.232%	6	470	+28.639%
2026-08-04	96.6500	100.3000	95.0000	99.7200	+3.519%	15	469	+23.195%
2026-08-03	90.8100	96.7000	90.8100	96.3300	+7.812%	20	468	+27.530%
2026-07-31	85.0000	89.3500	85.0000	89.3500	+11.688%	28	467	+37.493%
2026-07-29	83.5000	83.5000	80.0000	80.0000	-6.901%	10	470	+53.563%
2026-07-28	83.5000	87.0000	83.0600	85.9300	-1.230%	12	467	+42.965%
2026-07-27	90.4000	91.3300	85.8800	87.0000	-0.571%	39	463	+41.207%
2026-07-24	96.4000	96.4000	86.8000	87.5000	-7.972%	16	447	+40.400%
2026-07-23	105.2000	105.2000	95.0800	95.0800	-31.632%	93	446	+29.207%
2026-07-17	139.0700	139.0700	139.0700	139.0700	-14.978%	2	416	-11.663%
2026-07-10	164.5400	164.5400	163.5700	163.5700	+7.661%	2	416	-24.895%
2026-07-08	151.9300	151.9300	151.9300	151.9300	-5.686%	5	416	-19.140%
2026-07-06	161.0900	161.0900	161.0900	161.0900	-3.539%	1	411	-23.738%
2026-06-30	167.0000	167.0000	167.0000	167.0000	+13.220%	1	411	-26.437%
2026-06-26	147.5000	147.5000	147.5000	147.5000	+5.395%	5	410	-16.712%
2026-06-24	142.5000	142.5000	139.9500	139.9500	-3.349%	3	410	-12.219%
2026-06-23	151.9700	151.9700	144.8000	144.8000	-9.500%	7	411	-15.159%
2026-06-22	160.0000	160.0000	160.0000	160.0000	+4.323%	1	412	-23.219%
2026-06-18	159.6000	159.6500	153.3700	153.3700	+1.570%	3	414	-19.900%
2026-06-11	151.0000	151.0000	151.0000	151.0000	-7.305%	2	414	-18.642%
2026-06-09	162.9000	162.9000	162.9000	162.9000	+6.890%	3	412	-24.586%
2026-06-05	164.5000	164.5000	152.4000	152.4000	-12.650%	2	412	-19.390%
2026-06-04	174.4700	174.4700	174.4700	174.4700	+1.436%	1	410	-29.587%
2026-06-02	172.9000	172.9000	172.0000	172.0000	-11.340%	5	411	-28.576%
2026-05-27	188.2800	194.0000	188.2800	194.0000	+4.865%	3	416	-36.675%
2026-05-26	185.0000	185.0000	185.0000	185.0000	+1.985%	1	416	-33.595%
2026-05-22	181.4000	181.4000	181.4000	181.4000	+9.238%	1	417	-32.277%
2026-05-18	171.0000	171.0000	166.0600	166.0600	-7.000%	4	417	-26.021%
2026-05-15	182.6700	185.0000	178.5600	178.5600	-9.818%	4	417	-31.200%
2026-05-14	198.0000	198.0000	198.0000	198.0000	-0.817%	21	416	-37.955%
2026-05-13	202.5300	202.5300	199.6300	199.6300	+0.666%	2	427	-38.461%
2026-05-11	191.9500	198.3100	191.9500	198.3100	+9.867%	2	427	-38.052%
2026-05-08	180.5000	180.5000	180.5000	180.5000	+18.750%	1	427	-31.939%
2026-05-06	152.0000	152.0000	152.0000	152.0000	+1.333%	1	426	-19.178%
2026-05-05	150.0000	150.0000	150.0000	150.0000	-0.662%	1	427	-18.100%
2026-05-04	151.0000	151.0000	151.0000	151.0000	-2.297%	1	427	-18.642%
2026-05-01	156.8000	156.8000	154.5500	154.5500	+9.766%	5	423	-20.511%
2026-04-30	139.0500	140.8000	139.0500	140.8000	+3.453%	12	423	-12.749%
2026-04-29	136.1000	136.1000	136.1000	136.1000	-2.640%	40	411	-9.735%
2026-04-28	139.7900	139.7900	139.7900	139.7900	+7.127%	150	451	-12.118%
2026-04-27	130.4900	130.4900	130.4900	130.4900	-6.926%	20	571	-5.855%
2026-04-24	140.2000	140.2000	140.2000	140.2000	+1.838%	20	571	-12.375%
2026-04-23	142.4500	142.4500	137.6700	137.6700	-9.338%	151	551	-10.765%
2026-04-22	151.8500	151.8500	151.8500	151.8500	-0.557%	2	432	-19.098%
2026-04-16	152.7000	152.7000	152.7000	152.7000	-1.197%	1	433	-19.548%
2026-04-15	154.5500	154.5500	154.5500	154.5500	+25.835%	1	433	-20.511%
2026-04-13	122.8200	122.8200	122.8200	122.8200	+2.478%	4	434	+0.024%
2026-04-10	119.8500	119.8500	119.8500	119.8500	-0.934%	2	436	+2.503%
2026-04-09	120.9800	120.9800	120.9800	120.9800	+2.352%	1	436	+1.546%
2026-04-08	125.8100	125.8100	118.2000	118.2000	-0.706%	7	437	+3.934%
2026-04-07	120.8200	120.8200	117.3600	119.0400	-3.416%	3	436	+3.201%
2026-04-06	122.1000	123.2500	122.0000	123.2500	-6.473%	6	434	-0.325%
2026-04-02	131.5300	131.7800	131.5100	131.7800	-9.641%	5	428	-6.776%
2026-04-01	145.8400	145.8400	145.8400	145.8400	+12.635%	2	428	-15.764%
2026-03-30	134.1200	134.1200	129.4800	129.4800	-2.485%	2	430	-5.120%
2026-03-27	137.9000	137.9100	132.7800	132.7800	-15.043%	6	430	-7.479%
2026-03-25	156.2900	156.2900	156.2900	156.2900	+4.717%	2	428	-21.396%
2026-03-24	149.2500	149.2500	149.2500	149.2500	+1.145%	2	426	-17.688%
2026-03-23	148.2000	148.2000	147.5600	147.5600	+7.614%	7	427	-16.746%
2026-03-20	143.2800	144.2000	137.1200	137.1200	-7.880%	13	424	-10.407%
2026-03-19	149.6200	149.6200	148.8500	148.8500	-4.602%	3	422	-17.467%
2026-03-18	155.8000	156.0700	155.8000	156.0300	-2.646%	4	424	-21.265%
2026-03-17	160.9500	161.8200	160.2700	160.2700	-0.484%	25	424	-23.348%
2026-03-16	163.1500	163.1500	161.0500	161.0500	+2.691%	2	420	-23.719%
2026-03-13	158.9500	159.2000	156.8300	156.8300	-2.837%	4	420	-21.667%
2026-03-12	165.3500	165.3500	161.4100	161.4100	-4.565%	17	419	-23.889%
2026-03-11	169.1300	169.1300	169.1300	169.1300	+10.905%	1	426	-27.364%
2026-03-09	153.9000	153.9000	152.5000	152.5000	-5.974%	3	426	-19.443%
2026-03-06	162.1900	162.1900	162.1900	162.1900	+3.168%	1	428	-24.256%
2026-03-03	157.2100	157.2100	157.2100	157.2100	-4.228%	4	428	-21.856%
2026-03-02	160.0000	164.1900	160.0000	164.1500	+0.767%	17	428	-25.160%
2026-02-27	166.6200	166.6200	162.9000	162.9000	-7.211%	2	433	-24.586%
2026-02-25	175.5600	175.5600	175.5600	175.5600	+5.759%	1	433	-30.024%
2026-02-24	167.7800	167.7800	166.0000	166.0000	+2.997%	2	433	-25.994%
2026-02-23	161.1700	161.1700	161.1700	161.1700	-7.824%	1	434	-23.776%
2026-02-17	172.0700	174.8500	172.0500	174.8500	-4.454%	3	433	-29.740%
2026-02-13	183.0500	183.0500	183.0000	183.0000	-3.046%	2	434	-32.869%
2026-02-10	182.9100	188.7500	182.9100	188.7500	+3.255%	6	434	-34.914%
2026-02-09	181.2600	182.8000	181.2600	182.8000	+2.697%	22	440	-32.795%
2026-02-06	178.0000	178.0000	178.0000	178.0000	-1.565%	4	451	-30.983%
2026-02-03	189.6000	189.6000	180.8300	180.8300	-2.238%	64	447	-32.063%
2026-02-02	183.5000	184.9700	183.5000	184.9700	-7.515%	8	389	-33.584%
2026-01-30	199.0700	200.0000	199.0700	200.0000	+7.038%	10	390	-38.575%
2026-01-29	193.9600	193.9600	186.8500	186.8500	-6.106%	28	385	-34.252%
2026-01-28	199.0000	199.0000	199.0000	199.0000	+0.302%	1	378	-38.266%
2026-01-27	198.4000	198.4000	198.4000	198.4000	-2.401%	7	377	-38.080%
2026-01-26	203.1700	203.8000	203.1700	203.2800	-3.704%	8	372	-39.566%
2026-01-22	211.1000	211.1000	211.1000	211.1000	+5.156%	1	373	-41.805%
2026-01-21	190.1500	201.3500	190.0000	200.7500	+4.967%	5	373	-38.804%
2026-01-20	192.2600	192.2600	191.2500	191.2500	-6.236%	52	372	-35.765%
2026-01-16	207.3300	207.3300	203.9700	203.9700	+0.334%	2	398	-39.771%
2026-01-14	203.0900	203.2900	203.0900	203.2900	-4.500%	2	398	-39.569%
2026-01-13	215.5000	215.5000	212.8700	212.8700	-1.536%	2	397	-42.289%
2026-01-12	215.5100	219.5000	215.5100	216.1900	+1.938%	19	399	-43.175%
2026-01-09	212.0800	212.0800	212.0800	212.0800	+3.333%	1	416	-42.074%
2026-01-08	197.0400	205.2400	197.0400	205.2400	-0.644%	34	416	-40.143%
2026-01-07	206.5700	206.5700	206.5700	206.5700	+1.799%	8	402	-40.529%
2026-01-06	204.6400	204.6400	202.9200	202.9200	-9.127%	3	394	-39.459%
2026-01-05	223.3000	223.3000	223.3000	223.3000	+5.574%	1	392	-44.984%
2026-01-02	223.0000	223.0000	208.3000	211.5100	-4.121%	50	392	-41.918%
2025-12-31	223.9100	223.9100	220.6000	220.6000	-10.256%	3	372	-44.311%
2025-12-24	245.8100	245.8100	245.8100	245.8100	-2.626%	1	372	-50.022%
2025-12-23	249.0500	252.4400	249.0500	252.4400	-2.653%	2	372	-51.335%
2025-12-22	259.5000	259.5000	259.3200	259.3200	+1.515%	10	372	-52.626%
2025-12-18	255.4500	255.4500	255.4500	255.4500	+4.547%	1	369	-51.908%
2025-12-17	258.8000	258.8400	244.3400	244.3400	-4.685%	173	368	-49.722%
2025-12-16	244.3800	256.3500	244.3800	256.3500	+5.061%	7	203	-52.077%
2025-12-15	246.2300	247.3000	244.0000	244.0000	+8.444%	8	198	-49.652%
2025-12-12	225.0000	225.0000	225.0000	225.0000	+2.965%	6	197	-45.400%
2025-12-11	217.0000	218.5200	217.0000	218.5200	-0.287%	8	197	-43.781%
2025-12-09	219.8100	222.0800	219.1500	219.1500	+3.715%	14	190	-43.943%
2025-12-08	215.3000	215.3000	211.3000	211.3000	-6.867%	4	177	-41.860%
2025-12-05	228.9500	228.9500	225.3000	226.8800	+0.501%	76	176	-45.852%
2025-12-04	221.7800	225.9000	221.7800	225.7500	+2.539%	38	149	-45.581%
2025-12-03	219.6500	220.9000	219.2300	220.1600	+7.186%	166	148	-44.200%
2025-12-02	207.2500	207.2500	200.8500	205.4000	+0.166%	59	63	-40.190%
2025-12-01	205.0200	205.8000	205.0200	205.0600	-1.466%	15	16	-40.091%
2025-11-28	208.1100	208.1100	208.1100	208.1100	+4.468%	5	2	-40.969%
2025-11-26	199.2100	199.2100	199.2100	199.2100	0.000%	5	0	-38.331%