Dark

TSLA20280616C340
TSLA Jun 16 2028 340.00 Call (TSLA280616C00340000)
option OPRA

EOD

Sep 24, 2026

121.75-1.870%(-2.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	123.7700	123.7700	121.7500	121.7500	-1.870%	7	461	0.000%
2026-09-23	124.0700	124.0700	124.0700	124.0700	+0.543%	4	459	-1.870%
2026-09-22	123.4000	123.4000	123.4000	123.4000	+2.254%	5	455	-1.337%
2026-09-21	120.6800	120.6800	120.6800	120.6800	+2.436%	1	460	+0.887%
2026-09-18	117.8100	117.8100	117.8100	117.8100	+4.284%	1	459	+3.344%
2026-09-16	112.9700	112.9700	112.9700	112.9700	-4.384%	1	460	+7.772%
2026-09-09	118.1500	118.1500	118.1500	118.1500	+6.971%	1	459	+3.047%
2026-09-08	110.4500	110.4500	110.4500	110.4500	+2.401%	1	460	+10.231%
2026-09-04	108.7000	108.7000	107.8600	107.8600	-16.010%	3	460	+12.878%
2026-09-03	129.9400	131.5000	128.4200	128.4200	+18.240%	20	460	-5.194%
2026-09-01	108.6100	108.6100	108.6100	108.6100	-8.854%	1	467	+12.098%
2026-08-31	118.5600	119.3800	118.0000	119.1600	+9.351%	6	466	+2.174%
2026-08-28	108.9700	108.9700	108.9700	108.9700	-1.429%	1	468	+11.728%
2026-08-27	107.2200	111.0700	107.2200	110.5500	+5.789%	21	469	+10.131%
2026-08-26	106.9000	106.9000	102.3500	104.5000	-4.697%	5	468	+16.507%
2026-08-25	109.1500	109.6500	109.0500	109.6500	-1.065%	18	467	+11.035%
2026-08-24	111.3500	111.3500	110.6500	110.8300	-7.742%	5	458	+9.853%
2026-08-21	116.5800	120.1300	115.1000	120.1300	+16.292%	24	459	+1.349%
2026-08-20	103.2100	103.3000	103.2100	103.3000	-5.489%	2	440	+17.861%
2026-08-19	106.5900	109.3000	106.5700	109.3000	+11.508%	7	438	+11.391%
2026-08-18	100.0000	100.0000	98.0200	98.0200	-4.464%	2	434	+24.209%
2026-08-14	102.8900	106.6600	98.3400	102.6000	+4.343%	14	435	+18.665%
2026-08-13	98.3300	98.3300	98.3300	98.3300	+6.869%	1	430	+23.818%
2026-08-12	91.5000	92.0100	91.5000	92.0100	-3.986%	3	429	+32.323%
2026-08-11	97.0000	98.8400	95.8300	95.8300	-3.182%	5	430	+27.048%
2026-08-07	93.2400	99.1400	93.2400	98.9800	+10.333%	7	428	+23.005%
2026-08-06	89.7400	89.8300	89.7100	89.7100	-7.181%	3	426	+35.715%
2026-08-04	93.2900	96.6500	93.2900	96.6500	+4.171%	23	426	+25.970%
2026-08-03	92.7800	92.7800	92.7800	92.7800	+8.871%	7	447	+31.224%
2026-07-31	85.1000	85.2200	85.0500	85.2200	+2.799%	52	447	+42.866%
2026-07-30	81.0500	82.9000	81.0500	82.9000	+1.655%	16	417	+46.864%
2026-07-29	81.2300	81.5500	79.5100	81.5500	-0.851%	6	402	+49.295%
2026-07-28	80.5500	82.2500	79.8000	82.2500	-0.303%	4	399	+48.024%
2026-07-27	87.3500	87.3500	81.6300	82.5000	-3.055%	31	400	+47.576%
2026-07-24	89.7900	89.7900	83.7500	85.1000	-6.923%	176	397	+43.067%
2026-07-23	105.0000	105.0000	91.4300	91.4300	-29.842%	196	416	+33.162%
2026-07-22	133.4200	133.4200	130.3200	130.3200	-3.252%	15	256	-6.576%
2026-07-17	133.3500	134.7000	133.3500	134.7000	-5.294%	21	262	-9.614%
2026-07-16	141.9000	142.2300	141.9000	142.2300	-3.834%	22	262	-14.399%
2026-07-08	147.9000	147.9000	147.9000	147.9000	-5.970%	1	262	-17.681%
2026-07-07	161.0500	161.0500	157.2900	157.2900	-5.110%	10	261	-22.595%
2026-07-06	155.5000	165.7600	155.5000	165.7600	+13.690%	5	266	-26.550%
2026-07-02	150.0000	151.3700	145.6900	145.8000	-7.745%	19	254	-16.495%
2026-06-29	158.0400	158.0400	158.0400	158.0400	+12.484%	5	254	-22.963%
2026-06-24	139.8500	140.5000	139.8500	140.5000	-1.175%	58	249	-13.345%
2026-06-23	146.9000	146.9000	142.1700	142.1700	-9.446%	11	249	-14.363%
2026-06-22	157.0000	157.0000	157.0000	157.0000	+5.795%	1	259	-22.452%
2026-06-18	148.4000	148.4000	148.4000	148.4000	-6.901%	15	245	-17.958%
2026-06-16	159.4000	159.4000	159.4000	159.4000	+2.298%	2	245	-23.620%
2026-06-12	155.8200	155.8200	155.8200	155.8200	+5.784%	2	245	-21.865%
2026-06-11	147.3000	147.3000	147.3000	147.3000	+1.265%	1	245	-17.346%
2026-06-10	147.7000	147.7000	145.4600	145.4600	-7.054%	22	244	-16.300%
2026-06-08	156.4700	157.1900	156.4700	156.5000	+5.800%	18	234	-22.204%
2026-06-05	153.3500	153.4400	147.9200	147.9200	-12.224%	14	242	-17.692%
2026-06-04	168.5600	168.5600	168.5200	168.5200	-2.023%	30	248	-27.753%
2026-06-02	171.8200	172.0000	171.8200	172.0000	+3.068%	2	236	-29.215%
2026-06-01	171.3500	171.3500	166.8800	166.8800	-6.062%	7	235	-27.043%
2026-05-29	184.0000	184.0000	177.6500	177.6500	-5.405%	2	240	-31.466%
2026-05-28	187.8000	187.8000	187.8000	187.8000	-0.635%	1	241	-35.170%
2026-05-27	189.0000	189.0000	189.0000	189.0000	+4.420%	8	242	-35.582%
2026-05-26	181.0000	181.0000	181.0000	181.0000	+4.842%	1	234	-32.735%
2026-05-22	172.6400	172.6400	172.6400	172.6400	+4.694%	1	235	-29.478%
2026-05-20	164.9000	164.9000	164.9000	164.9000	+5.206%	1	235	-26.167%
2026-05-19	157.2000	157.2000	150.8500	156.7400	-2.947%	17	235	-22.324%
2026-05-18	165.9700	165.9700	160.5600	161.5000	-7.756%	8	235	-24.613%
2026-05-15	177.4000	177.4000	175.0800	175.0800	-9.720%	2	235	-30.460%
2026-05-14	193.9300	193.9300	193.9300	193.9300	+2.581%	1	220	-37.220%
2026-05-11	174.0000	189.3500	169.4500	189.0500	+30.650%	61	219	-35.599%
2026-05-04	144.7000	144.7000	144.7000	144.7000	-2.886%	1	219	-15.860%
2026-05-01	140.3000	149.0000	140.3000	149.0000	+9.559%	2	220	-18.289%
2026-04-30	134.5100	136.0000	134.5100	136.0000	+4.615%	4	220	-10.478%
2026-04-29	130.0000	130.0000	130.0000	130.0000	-3.346%	1	217	-6.346%
2026-04-28	134.7000	134.7000	134.5000	134.5000	+5.573%	6	216	-9.480%
2026-04-27	130.9000	130.9000	127.4000	127.4000	-4.819%	5	210	-4.435%
2026-04-24	134.8200	135.2500	133.8500	133.8500	+0.639%	4	207	-9.040%
2026-04-23	133.0000	133.0000	133.0000	133.0000	-14.891%	5	209	-8.459%
2026-04-17	153.1000	156.2700	153.1000	156.2700	+5.624%	6	214	-22.090%
2026-04-16	144.5000	147.9500	144.5000	147.9500	-1.465%	2	218	-17.709%
2026-04-15	148.9200	150.1500	147.9000	150.1500	+17.978%	6	216	-18.914%
2026-04-14	126.3000	127.9000	125.7900	127.2700	+7.310%	15	213	-4.337%
2026-04-13	118.6000	118.6000	118.6000	118.6000	+2.818%	2	200	+2.656%
2026-04-10	116.8500	116.8500	115.3500	115.3500	-0.095%	56	202	+5.548%
2026-04-09	111.1000	116.8700	111.1000	115.4600	+1.281%	36	148	+5.448%
2026-04-08	122.0100	122.0100	114.0000	114.0000	-2.045%	29	124	+6.798%
2026-04-07	112.7500	116.3800	112.1000	116.3800	-3.858%	7	115	+4.614%
2026-04-06	125.9000	125.9000	121.0500	121.0500	-12.174%	17	110	+0.578%
2026-04-01	137.8300	137.8300	137.8300	137.8300	+6.498%	1	93	-11.667%
2026-03-31	129.4200	129.4200	129.4200	129.4200	+3.470%	1	94	-5.926%
2026-03-30	129.4100	129.4100	125.0800	125.0800	-3.211%	2	93	-2.662%
2026-03-27	133.1000	133.1000	129.2300	129.2300	-8.697%	6	93	-5.788%
2026-03-26	141.5400	141.5400	141.5400	141.5400	-6.973%	1	87	-13.982%
2026-03-25	152.1500	152.1500	152.1500	152.1500	+7.679%	1	87	-19.980%
2026-03-23	143.1300	143.1300	141.3000	141.3000	+1.109%	2	87	-13.836%
2026-03-20	139.7500	139.7500	139.7500	139.7500	-3.806%	3	87	-12.880%
2026-03-19	144.5000	145.2800	144.5000	145.2800	-6.632%	3	90	-16.196%
2026-03-17	155.6000	155.6000	155.6000	155.6000	+0.601%	1	87	-21.754%
2026-03-13	157.0100	157.0100	154.6700	154.6700	-5.850%	3	87	-21.284%
2026-03-11	164.2800	164.2800	164.2800	164.2800	+1.740%	10	89	-25.889%
2026-03-10	161.4700	161.4700	161.4700	161.4700	+2.788%	20	89	-24.599%
2026-03-06	157.0900	157.0900	157.0900	157.0900	+4.054%	2	95	-22.497%
2026-03-03	150.8500	150.9700	150.8500	150.9700	-7.055%	2	93	-19.355%
2026-02-27	162.4300	162.4300	162.4300	162.4300	-0.624%	1	94	-25.045%
2026-02-26	163.4500	163.4500	163.4500	163.4500	+4.234%	1	94	-25.512%
2026-02-23	156.8100	156.8100	156.8100	156.8100	-8.002%	15	94	-22.358%
2026-02-20	170.4500	170.4500	170.4500	170.4500	+1.579%	6	94	-28.571%
2026-02-17	166.3100	167.8000	166.3100	167.8000	-6.010%	32	89	-27.443%
2026-02-13	174.1000	178.5300	174.0000	178.5300	+1.570%	3	112	-31.804%
2026-02-12	178.1000	178.1000	175.7700	175.7700	+2.663%	8	112	-30.733%
2026-02-06	167.7900	171.3800	167.7900	171.2100	+4.174%	28	113	-28.888%
2026-02-05	156.0000	164.3500	155.5500	164.3500	-2.167%	15	110	-25.920%
2026-02-04	167.9900	167.9900	167.9900	167.9900	-8.983%	7	113	-27.525%
2026-02-02	182.0000	184.5700	182.0000	184.5700	-4.378%	12	114	-34.036%
2026-01-30	197.8500	197.8500	193.0200	193.0200	+8.335%	6	111	-36.924%
2026-01-29	178.2500	178.2500	178.1700	178.1700	-8.560%	2	112	-31.666%
2026-01-28	194.8500	194.8500	194.8500	194.8500	+0.880%	2	112	-37.516%
2026-01-27	197.0000	197.0000	193.1500	193.1500	-2.108%	8	110	-36.966%
2026-01-22	193.8500	197.3100	193.8500	197.3100	+2.191%	6	118	-38.295%
2026-01-21	183.4300	193.0800	183.4300	193.0800	+3.873%	2	118	-36.943%
2026-01-20	185.4500	185.8800	184.9900	185.8800	-5.945%	5	120	-34.501%
2026-01-16	197.6300	197.6300	197.6300	197.6300	-1.382%	1	121	-38.395%
2026-01-14	199.6000	200.4000	199.6000	200.4000	-3.062%	4	121	-39.247%
2026-01-13	206.7300	206.7300	206.7300	206.7300	-0.778%	1	124	-41.107%
2026-01-09	205.0100	208.3500	205.0100	208.3500	+4.630%	7	125	-41.565%
2026-01-08	196.2500	199.1300	196.2500	199.1300	-1.255%	6	130	-38.859%
2026-01-07	201.6600	201.6600	201.6600	201.6600	+2.158%	20	129	-39.626%
2026-01-06	204.3400	204.3400	196.6000	197.4000	-8.514%	24	109	-38.323%
2026-01-05	214.6000	219.5000	214.5700	215.7700	+5.028%	30	93	-43.574%
2026-01-02	217.8000	217.8900	205.4400	205.4400	-4.602%	31	88	-40.737%
2025-12-31	218.9100	218.9100	215.0000	215.3500	-5.928%	4	58	-43.464%
2025-12-29	227.8700	228.9200	227.8700	228.9200	-4.149%	2	58	-46.815%
2025-12-26	244.6500	244.6500	238.8300	238.8300	-0.822%	5	57	-49.022%
2025-12-24	240.8100	240.8100	240.8100	240.8100	-3.114%	1	56	-49.441%
2025-12-22	248.5500	248.5500	248.5500	248.5500	-2.203%	1	56	-51.016%
2025-12-17	254.4000	254.4000	254.1500	254.1500	+2.505%	2	56	-52.095%
2025-12-16	244.0900	247.9400	244.0900	247.9400	+2.837%	6	55	-50.895%
2025-12-15	239.5400	241.1000	239.5400	241.1000	+9.756%	21	54	-49.502%
2025-12-12	224.0000	224.0000	219.6700	219.6700	+3.219%	6	36	-44.576%
2025-12-11	211.9500	212.8200	211.8500	212.8200	+0.406%	3	31	-42.792%
2025-12-10	212.3400	212.3400	211.9600	211.9600	-2.165%	6	29	-42.560%
2025-12-09	211.0000	216.6500	211.0000	216.6500	+1.309%	5	26	-43.803%
2025-12-08	213.8500	213.8500	213.8500	213.8500	-3.754%	1	26	-43.068%
2025-12-05	221.4000	223.5500	221.1000	222.1900	+0.766%	35	25	-45.205%
2025-12-04	219.0000	221.0200	218.6500	220.5000	+2.463%	8	21	-44.785%
2025-12-03	212.0000	215.2000	207.1700	215.2000	+7.600%	13	21	-43.425%
2025-12-02	197.0000	200.0000	197.0000	200.0000	+0.050%	21	21	-39.125%
2025-12-01	200.1500	200.1500	199.9000	199.9000	-1.474%	3	21	-39.095%
2025-11-28	202.8300	202.8900	202.8300	202.8900	+0.740%	6	20	-39.992%
2025-11-26	195.3000	201.4000	195.3000	201.4000	0.000%	18	0	-39.548%