Dark

TSLA20280616C350
TSLA Jun 16 2028 350.00 Call (TSLA280616C00350000)
option OPRA

EOD

Jul 31, 2026

82.40+2.360%(+1.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	83.3900	83.3900	76.4200	82.4000	+2.360%	12	607	0.000%
2026-07-30	77.1300	80.5000	77.0200	80.5000	+5.133%	11	609	+2.360%
2026-07-29	78.6000	78.6000	75.5500	76.5700	-2.669%	13	606	+7.614%
2026-07-28	77.2400	80.7300	76.6100	78.6700	-2.334%	22	604	+4.741%
2026-07-27	83.2000	83.2000	79.0900	80.5500	-2.717%	79	587	+2.297%
2026-07-24	89.0500	89.0500	80.3000	82.8000	-6.069%	139	557	-0.483%
2026-07-23	99.9700	100.3000	87.6900	88.1500	-29.761%	254	548	-6.523%
2026-07-22	127.4500	127.4500	125.5000	125.5000	-2.411%	2	423	-34.343%
2026-07-21	128.6000	128.6000	128.6000	128.6000	+5.410%	2	421	-35.925%
2026-07-20	125.8000	125.8000	122.0000	122.0000	-7.555%	13	420	-32.459%
2026-07-17	130.0000	131.9700	129.0000	131.9700	-2.963%	14	409	-37.562%
2026-07-16	136.5000	136.5000	136.0000	136.0000	-4.394%	2	400	-39.412%
2026-07-15	142.2500	142.2500	142.2500	142.2500	-7.154%	1	398	-42.074%
2026-07-07	153.2100	153.2100	153.2100	153.2100	-2.507%	1	397	-46.218%
2026-07-06	157.1500	157.1500	157.1500	157.1500	+11.217%	1	396	-47.566%
2026-07-02	145.0000	147.4100	141.0000	141.3000	-16.637%	6	392	-41.684%
2026-07-01	168.5500	171.0000	168.5500	169.5000	+3.071%	22	392	-51.386%
2026-06-30	159.5600	164.4500	159.5600	164.4500	+4.645%	32	398	-49.894%
2026-06-29	158.0000	158.0000	157.1500	157.1500	+14.708%	4	394	-47.566%
2026-06-26	125.6000	137.0000	125.6000	137.0000	+5.368%	2	391	-39.854%
2026-06-25	130.8200	130.8200	128.8000	130.0200	-0.253%	3	391	-36.625%
2026-06-24	131.2000	131.2000	130.3500	130.3500	-3.765%	2	390	-36.786%
2026-06-23	135.6000	135.6000	135.4500	135.4500	-13.743%	2	390	-39.166%
2026-06-22	161.0500	161.0500	156.6000	157.0300	+4.652%	14	388	-47.526%
2026-06-17	152.7200	152.7200	150.0500	150.0500	-4.488%	31	387	-45.085%
2026-06-16	155.3600	157.1000	155.3600	157.1000	-0.676%	16	387	-47.549%
2026-06-15	160.8000	160.8000	158.0700	158.1700	+8.618%	3	391	-47.904%
2026-06-11	142.8700	145.6200	142.8700	145.6200	+4.327%	6	391	-43.414%
2026-06-10	142.0000	142.0000	139.3000	139.5800	-1.704%	6	393	-40.966%
2026-06-09	161.0000	161.5000	142.0000	142.0000	-4.054%	39	388	-41.972%
2026-06-08	148.0000	148.0000	148.0000	148.0000	+1.928%	1	407	-44.324%
2026-06-05	156.3700	156.3700	143.7000	145.2000	-12.530%	12	406	-43.251%
2026-06-04	166.0000	166.0000	166.0000	166.0000	-1.437%	1	402	-50.361%
2026-06-03	168.4300	168.4300	168.4200	168.4200	+3.963%	2	401	-51.075%
2026-06-02	162.0000	162.0000	162.0000	162.0000	0.000%	1	401	-49.136%
2026-06-01	167.3900	167.3900	162.0000	162.0000	-5.263%	13	401	-49.136%
2026-05-26	171.0000	171.0000	171.0000	171.0000	-1.265%	1	391	-51.813%
2026-05-22	172.7500	173.1900	172.7500	173.1900	+5.733%	2	392	-52.422%
2026-05-21	168.9000	168.9000	163.4500	163.8000	+1.061%	37	394	-49.695%
2026-05-20	159.9900	162.0800	159.9900	162.0800	+6.282%	5	394	-49.161%
2026-05-19	152.5000	152.5000	152.5000	152.5000	-3.236%	1	390	-45.967%
2026-05-18	157.0000	157.6000	157.0000	157.6000	-6.424%	3	390	-47.716%
2026-05-15	171.4700	171.4700	167.6000	168.4200	-9.815%	6	390	-51.075%
2026-05-14	186.7500	186.7500	186.7500	186.7500	-1.711%	9	388	-55.877%
2026-05-13	192.1700	192.1700	190.0000	190.0000	+11.949%	2	388	-56.632%
2026-05-12	188.2500	188.2500	169.7200	169.7200	-9.709%	5	388	-51.449%
2026-05-11	181.8000	187.9700	181.8000	187.9700	+10.137%	6	388	-56.163%
2026-05-08	166.8200	170.9300	166.8200	170.6700	+11.331%	29	387	-51.720%
2026-05-07	157.5000	158.6500	153.3000	153.3000	+3.806%	14	387	-46.249%
2026-05-06	136.3000	147.6800	136.3000	147.6800	-0.216%	3	400	-44.204%
2026-05-05	148.0000	148.0000	148.0000	148.0000	+3.823%	1	399	-44.324%
2026-05-04	140.2000	144.0000	138.5000	142.5500	-2.363%	13	399	-42.196%
2026-05-01	133.0000	146.0000	133.0000	146.0000	+12.481%	20	404	-43.562%
2026-04-30	125.4000	131.3500	125.4000	129.8000	+2.148%	57	404	-36.518%
2026-04-29	129.7500	129.7500	126.7000	127.0700	-2.179%	11	392	-35.154%
2026-04-28	132.6500	135.0000	129.0000	129.9000	+0.518%	36	391	-36.567%
2026-04-27	125.0000	129.2300	124.8300	129.2300	-1.464%	19	372	-36.238%
2026-04-24	128.6000	131.5500	128.6000	131.1500	+2.863%	13	373	-37.171%
2026-04-23	136.9500	137.7000	127.5000	127.5000	-10.205%	14	367	-35.373%
2026-04-22	140.0000	143.8500	140.0000	141.9900	+1.017%	12	365	-41.968%
2026-04-21	140.5600	140.5600	140.5600	140.5600	-3.818%	5	365	-41.377%
2026-04-20	146.7100	146.7100	146.1400	146.1400	-4.434%	2	360	-43.616%
2026-04-17	146.5000	152.9200	146.5000	152.9200	+6.194%	5	359	-46.116%
2026-04-16	141.6500	144.6000	140.8500	144.0000	0.000%	7	360	-42.778%
2026-04-15	123.4500	145.7700	123.4500	144.0000	+17.168%	48	363	-42.778%
2026-04-14	119.9900	125.2000	119.2200	122.9000	+7.093%	59	332	-32.954%
2026-04-13	115.0000	117.4000	113.1000	114.7600	+4.899%	188	335	-28.198%
2026-04-10	111.4600	111.4600	109.4000	109.4000	-0.301%	11	333	-24.680%
2026-04-09	107.2400	109.7300	107.2400	109.7300	-0.562%	3	332	-24.907%
2026-04-08	116.0000	116.0000	109.5800	110.3500	-0.289%	14	332	-25.329%
2026-04-07	112.7000	112.7000	108.3200	110.6700	-5.612%	26	326	-25.544%
2026-04-06	122.0500	122.0500	113.9000	117.2500	-4.675%	28	307	-29.723%
2026-04-02	126.0000	127.3500	123.0000	123.0000	-11.063%	9	282	-33.008%
2026-04-01	133.8500	138.3000	133.8500	138.3000	+9.675%	10	282	-40.419%
2026-03-31	125.7000	126.1000	125.7000	126.1000	+4.908%	3	277	-34.655%
2026-03-30	126.5000	126.5000	120.2000	120.2000	-3.840%	6	276	-31.448%
2026-03-27	127.2500	127.8500	125.0000	125.0000	-8.075%	11	279	-34.080%
2026-03-26	137.3300	137.3300	135.9800	135.9800	-6.337%	5	282	-39.403%
2026-03-25	147.6800	147.6800	145.1800	145.1800	+6.375%	3	282	-43.243%
2026-03-23	135.5900	141.3300	135.5900	136.4800	+6.260%	5	282	-39.625%
2026-03-20	134.5000	135.7100	128.4300	128.4400	-6.928%	25	285	-35.846%
2026-03-19	140.0000	140.7800	138.0000	138.0000	-6.122%	22	276	-40.290%
2026-03-18	153.9500	154.4500	147.0000	147.0000	-3.340%	11	278	-43.946%
2026-03-17	152.0800	152.0800	152.0800	152.0800	-2.513%	2	277	-45.818%
2026-03-16	153.5000	156.0000	153.5000	156.0000	+5.548%	5	275	-47.179%
2026-03-13	147.6200	147.8000	147.6200	147.8000	-2.539%	4	275	-44.249%
2026-03-12	151.6500	151.6500	151.6500	151.6500	-7.530%	1	274	-45.664%
2026-03-11	161.0000	164.0000	161.0000	164.0000	+6.218%	3	273	-49.756%
2026-03-10	154.5200	154.5200	154.4000	154.4000	+0.162%	2	270	-46.632%
2026-03-09	144.8800	154.1500	144.8800	154.1500	-0.772%	69	270	-46.546%
2026-03-05	155.3500	155.3500	155.3500	155.3500	-1.321%	5	274	-46.958%
2026-03-04	157.4300	157.4300	157.4300	157.4300	+5.956%	1	269	-47.659%
2026-03-03	148.7700	148.7700	148.5800	148.5800	-4.469%	9	269	-44.542%
2026-03-02	154.9300	155.5300	154.9300	155.5300	+0.589%	3	271	-47.020%
2026-02-27	159.5600	159.5600	154.6200	154.6200	-2.755%	12	268	-46.708%
2026-02-26	164.1800	164.1800	159.0000	159.0000	-3.968%	2	279	-48.176%
2026-02-25	165.5700	165.5700	165.5700	165.5700	+1.446%	3	278	-50.233%
2026-02-24	163.2100	163.2100	163.2100	163.2100	+7.079%	3	278	-49.513%
2026-02-23	158.7000	158.7000	152.4200	152.4200	-6.777%	25	277	-45.939%
2026-02-19	163.4500	163.5000	163.4500	163.5000	+0.609%	2	272	-49.602%
2026-02-17	162.5100	162.5100	162.5100	162.5100	-5.462%	5	273	-49.295%
2026-02-13	171.9000	171.9000	171.9000	171.9000	-2.843%	1	277	-52.065%
2026-02-11	176.4000	176.9300	176.4000	176.9300	+0.626%	13	277	-53.428%
2026-02-10	175.8300	175.8300	175.8300	175.8300	+4.041%	5	272	-53.137%
2026-02-06	169.0000	169.0000	169.0000	169.0000	+8.077%	1	277	-51.243%
2026-02-05	155.3600	160.6200	153.8000	156.3700	-4.361%	21	277	-47.304%
2026-02-04	161.7000	163.7900	161.7000	163.5000	-7.129%	14	269	-49.602%
2026-02-03	176.9300	176.9300	174.6800	176.0500	+0.946%	10	264	-53.195%
2026-02-02	174.4000	174.4000	174.4000	174.4000	-5.943%	20	272	-52.752%
2026-01-30	180.0000	189.4800	180.0000	185.4200	+6.582%	24	252	-55.560%
2026-01-29	174.6000	174.6000	173.9700	173.9700	-8.205%	24	264	-52.636%
2026-01-28	192.4700	192.4700	189.5200	189.5200	-2.360%	11	270	-56.522%
2026-01-26	199.5400	199.5400	194.1000	194.1000	-3.625%	11	267	-57.548%
2026-01-23	201.4000	201.4000	201.4000	201.4000	+0.129%	1	267	-59.086%
2026-01-22	201.1400	201.1400	201.1400	201.1400	+6.717%	1	266	-59.034%
2026-01-21	179.0000	188.4800	179.0000	188.4800	+4.081%	11	266	-56.282%
2026-01-20	182.2500	183.7500	181.0900	181.0900	-6.760%	13	263	-54.498%
2026-01-16	195.2000	195.2000	194.2200	194.2200	-2.427%	6	262	-57.574%
2026-01-15	199.0500	199.0500	199.0500	199.0500	+1.738%	2	262	-58.603%
2026-01-14	194.8200	195.6500	194.8000	195.6500	-3.744%	6	260	-57.884%
2026-01-13	206.3500	206.3500	203.2600	203.2600	-1.807%	10	263	-59.461%
2026-01-12	204.9300	207.3800	204.9300	207.0000	+3.036%	14	263	-60.193%
2026-01-09	200.9600	200.9600	200.9000	200.9000	+2.878%	5	267	-58.985%
2026-01-08	189.2800	195.6700	187.2700	195.2800	-0.949%	26	268	-57.804%
2026-01-07	196.8500	198.3400	195.4000	197.1500	+1.025%	39	258	-58.204%
2026-01-06	202.0000	202.0000	192.6000	195.1500	-7.477%	103	244	-57.776%
2026-01-05	209.8000	214.5500	209.8000	210.9200	+6.364%	84	206	-60.933%
2026-01-02	212.8400	212.8500	198.3000	198.3000	-5.885%	69	239	-58.447%
2025-12-31	214.3000	214.5100	210.0000	210.7000	-2.000%	86	140	-60.892%
2025-12-30	217.0000	220.6700	215.0000	215.0000	-4.048%	30	140	-61.674%
2025-12-29	223.5300	224.6000	222.7900	224.0700	-3.331%	8	123	-63.226%
2025-12-26	234.4500	234.4500	231.4500	231.7900	-1.983%	10	123	-64.451%
2025-12-24	236.4800	236.4800	236.4800	236.4800	-1.549%	1	119	-65.156%
2025-12-23	240.7500	240.7500	240.2000	240.2000	-2.615%	2	119	-65.695%
2025-12-22	243.6000	246.6500	243.6000	246.6500	+3.093%	3	117	-66.592%
2025-12-19	236.4500	239.2500	236.4500	239.2500	-2.506%	2	117	-65.559%
2025-12-18	239.0000	245.4000	239.0000	245.4000	+7.049%	14	118	-66.422%
2025-12-17	248.0000	248.8000	229.2400	229.2400	-6.280%	35	119	-64.055%
2025-12-16	231.7500	244.6000	231.7500	244.6000	+3.930%	19	109	-66.312%
2025-12-15	236.3900	239.5700	231.8900	235.3500	+10.033%	43	100	-64.988%
2025-12-12	207.1000	213.8900	207.1000	213.8900	+3.179%	2	102	-61.476%
2025-12-11	207.3000	207.3000	207.3000	207.3000	-4.161%	2	100	-60.251%
2025-12-10	207.3000	216.3000	207.3000	216.3000	+2.760%	7	100	-61.905%
2025-12-09	210.2700	213.1800	209.8800	210.4900	+4.012%	17	98	-60.853%
2025-12-08	206.0000	206.0000	201.8000	202.3700	-6.652%	4	97	-59.283%
2025-12-05	217.2000	220.0000	215.8300	216.7900	+1.063%	100	93	-61.991%
2025-12-04	215.1800	215.1800	214.5100	214.5100	+1.808%	4	56	-61.587%
2025-12-03	207.5500	210.7000	205.1100	210.7000	+8.379%	29	56	-60.892%
2025-12-02	199.4500	199.4500	191.9000	194.4100	-1.719%	12	43	-57.615%
2025-12-01	197.8100	197.8100	197.8100	197.8100	-0.688%	1	33	-58.344%
2025-11-28	198.0000	199.1900	197.2800	199.1800	+1.602%	33	32	-58.630%
2025-11-26	190.1000	196.9500	190.1000	196.0400	0.000%	21	0	-57.968%