Dark

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

EOD

Sep 23, 2026

124.00+3.376%(+4.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	124.0000	124.0000	124.0000	124.0000	+3.376%	1	872	0.000%
2026-09-22	119.6400	119.9500	119.6400	119.9500	+4.304%	4	873	+3.376%
2026-09-21	116.8200	119.1900	115.0000	115.0000	+5.991%	18	870	+7.826%
2026-09-18	108.5000	108.5000	108.5000	108.5000	-3.263%	1	860	+14.286%
2026-09-17	110.2800	112.1600	110.2800	112.1600	+5.315%	4	859	+10.556%
2026-09-16	109.5500	109.5500	106.5000	106.5000	+1.914%	3	857	+16.432%
2026-09-15	104.5000	104.5000	104.5000	104.5000	-2.199%	1	857	+18.660%
2026-09-14	107.0000	107.0000	106.8500	106.8500	-4.170%	22	857	+16.051%
2026-09-11	111.5000	111.5000	111.5000	111.5000	-4.464%	1	855	+11.211%
2026-09-09	116.7100	116.7100	116.7100	116.7100	+4.020%	1	855	+6.246%
2026-09-08	105.8000	113.2200	105.8000	112.2000	+7.999%	12	855	+10.517%
2026-09-04	105.1000	105.2100	101.0000	103.8900	-15.913%	20	855	+19.357%
2026-09-03	120.0000	125.4200	118.0000	123.5500	+19.257%	24	855	+0.364%
2026-09-02	104.6300	104.6300	103.4600	103.6000	-1.333%	30	870	+19.691%
2026-09-01	111.1600	111.1600	105.0000	105.0000	-9.677%	18	868	+18.095%
2026-08-31	110.7300	116.2500	110.7300	116.2500	+16.250%	21	866	+6.667%
2026-08-28	104.3900	104.9100	100.0000	100.0000	-4.635%	5	869	+24.000%
2026-08-27	103.1600	104.9500	103.1600	104.8600	+4.860%	22	865	+18.253%
2026-08-26	100.5000	101.0000	99.0000	100.0000	-4.489%	6	854	+24.000%
2026-08-25	104.4500	105.8500	103.5000	104.7000	-0.095%	93	853	+18.434%
2026-08-24	108.4400	109.0000	104.8000	104.8000	-8.070%	38	898	+18.321%
2026-08-21	109.8500	114.6000	109.8500	114.0000	+14.607%	23	885	+8.772%
2026-08-20	99.3700	100.8200	97.4200	99.4700	-2.861%	5	893	+24.661%
2026-08-19	103.0000	103.0000	102.4000	102.4000	+8.394%	401	890	+21.094%
2026-08-18	95.5000	95.5000	94.4700	94.4700	-1.982%	5	642	+31.259%
2026-08-17	95.9200	96.7500	95.9200	96.3800	-1.773%	3	644	+28.657%
2026-08-14	99.6500	104.0600	95.1900	98.1200	+2.240%	19	642	+26.376%
2026-08-13	91.4800	95.9700	91.4800	95.9700	+8.662%	26	646	+29.207%
2026-08-12	90.0000	90.0000	86.4500	88.3200	-4.725%	8	642	+40.399%
2026-08-11	94.9500	94.9700	92.6000	92.7000	+1.024%	8	640	+33.765%
2026-08-10	92.0000	93.0000	91.7600	91.7600	+0.780%	3	639	+35.135%
2026-08-07	90.6500	95.2900	90.6000	91.0500	+3.654%	40	638	+36.189%
2026-08-06	86.3000	87.8400	86.2600	87.8400	-0.577%	4	614	+41.166%
2026-08-05	88.0000	90.3300	87.3400	88.3500	-5.010%	7	614	+40.351%
2026-08-04	89.6000	93.0100	89.6000	93.0100	+3.344%	4	610	+33.319%
2026-08-03	85.2500	90.2000	85.2500	90.0000	+9.223%	14	609	+37.778%
2026-07-31	83.3900	83.3900	76.4200	82.4000	+2.360%	12	607	+50.485%
2026-07-30	77.1300	80.5000	77.0200	80.5000	+5.133%	11	609	+54.037%
2026-07-29	78.6000	78.6000	75.5500	76.5700	-2.669%	13	606	+61.943%
2026-07-28	77.2400	80.7300	76.6100	78.6700	-2.334%	22	604	+57.620%
2026-07-27	83.2000	83.2000	79.0900	80.5500	-2.717%	79	587	+53.942%
2026-07-24	89.0500	89.0500	80.3000	82.8000	-6.069%	139	557	+49.758%
2026-07-23	99.9700	100.3000	87.6900	88.1500	-29.761%	254	548	+40.669%
2026-07-22	127.4500	127.4500	125.5000	125.5000	-2.411%	2	423	-1.195%
2026-07-21	128.6000	128.6000	128.6000	128.6000	+5.410%	2	421	-3.577%
2026-07-20	125.8000	125.8000	122.0000	122.0000	-7.555%	13	420	+1.639%
2026-07-17	130.0000	131.9700	129.0000	131.9700	-2.963%	14	409	-6.039%
2026-07-16	136.5000	136.5000	136.0000	136.0000	-4.394%	2	400	-8.824%
2026-07-15	142.2500	142.2500	142.2500	142.2500	-7.154%	1	398	-12.830%
2026-07-07	153.2100	153.2100	153.2100	153.2100	-2.507%	1	397	-19.065%
2026-07-06	157.1500	157.1500	157.1500	157.1500	+11.217%	1	396	-21.094%
2026-07-02	145.0000	147.4100	141.0000	141.3000	-16.637%	6	392	-12.243%
2026-07-01	168.5500	171.0000	168.5500	169.5000	+3.071%	22	392	-26.844%
2026-06-30	159.5600	164.4500	159.5600	164.4500	+4.645%	32	398	-24.597%
2026-06-29	158.0000	158.0000	157.1500	157.1500	+14.708%	4	394	-21.094%
2026-06-26	125.6000	137.0000	125.6000	137.0000	+5.368%	2	391	-9.489%
2026-06-25	130.8200	130.8200	128.8000	130.0200	-0.253%	3	391	-4.630%
2026-06-24	131.2000	131.2000	130.3500	130.3500	-3.765%	2	390	-4.871%
2026-06-23	135.6000	135.6000	135.4500	135.4500	-13.743%	2	390	-8.453%
2026-06-22	161.0500	161.0500	156.6000	157.0300	+4.652%	14	388	-21.034%
2026-06-17	152.7200	152.7200	150.0500	150.0500	-4.488%	31	387	-17.361%
2026-06-16	155.3600	157.1000	155.3600	157.1000	-0.676%	16	387	-21.069%
2026-06-15	160.8000	160.8000	158.0700	158.1700	+8.618%	3	391	-21.603%
2026-06-11	142.8700	145.6200	142.8700	145.6200	+4.327%	6	391	-14.847%
2026-06-10	142.0000	142.0000	139.3000	139.5800	-1.704%	6	393	-11.162%
2026-06-09	161.0000	161.5000	142.0000	142.0000	-4.054%	39	388	-12.676%
2026-06-08	148.0000	148.0000	148.0000	148.0000	+1.928%	1	407	-16.216%
2026-06-05	156.3700	156.3700	143.7000	145.2000	-12.530%	12	406	-14.601%
2026-06-04	166.0000	166.0000	166.0000	166.0000	-1.437%	1	402	-25.301%
2026-06-03	168.4300	168.4300	168.4200	168.4200	+3.963%	2	401	-26.375%
2026-06-02	162.0000	162.0000	162.0000	162.0000	0.000%	1	401	-23.457%
2026-06-01	167.3900	167.3900	162.0000	162.0000	-5.263%	13	401	-23.457%
2026-05-26	171.0000	171.0000	171.0000	171.0000	-1.265%	1	391	-27.485%
2026-05-22	172.7500	173.1900	172.7500	173.1900	+5.733%	2	392	-28.402%
2026-05-21	168.9000	168.9000	163.4500	163.8000	+1.061%	37	394	-24.298%
2026-05-20	159.9900	162.0800	159.9900	162.0800	+6.282%	5	394	-23.495%
2026-05-19	152.5000	152.5000	152.5000	152.5000	-3.236%	1	390	-18.689%
2026-05-18	157.0000	157.6000	157.0000	157.6000	-6.424%	3	390	-21.320%
2026-05-15	171.4700	171.4700	167.6000	168.4200	-9.815%	6	390	-26.375%
2026-05-14	186.7500	186.7500	186.7500	186.7500	-1.711%	9	388	-33.601%
2026-05-13	192.1700	192.1700	190.0000	190.0000	+11.949%	2	388	-34.737%
2026-05-12	188.2500	188.2500	169.7200	169.7200	-9.709%	5	388	-26.938%
2026-05-11	181.8000	187.9700	181.8000	187.9700	+10.137%	6	388	-34.032%
2026-05-08	166.8200	170.9300	166.8200	170.6700	+11.331%	29	387	-27.345%
2026-05-07	157.5000	158.6500	153.3000	153.3000	+3.806%	14	387	-19.113%
2026-05-06	136.3000	147.6800	136.3000	147.6800	-0.216%	3	400	-16.035%
2026-05-05	148.0000	148.0000	148.0000	148.0000	+3.823%	1	399	-16.216%
2026-05-04	140.2000	144.0000	138.5000	142.5500	-2.363%	13	399	-13.013%
2026-05-01	133.0000	146.0000	133.0000	146.0000	+12.481%	20	404	-15.068%
2026-04-30	125.4000	131.3500	125.4000	129.8000	+2.148%	57	404	-4.468%
2026-04-29	129.7500	129.7500	126.7000	127.0700	-2.179%	11	392	-2.416%
2026-04-28	132.6500	135.0000	129.0000	129.9000	+0.518%	36	391	-4.542%
2026-04-27	125.0000	129.2300	124.8300	129.2300	-1.464%	19	372	-4.047%
2026-04-24	128.6000	131.5500	128.6000	131.1500	+2.863%	13	373	-5.452%
2026-04-23	136.9500	137.7000	127.5000	127.5000	-10.205%	14	367	-2.745%
2026-04-22	140.0000	143.8500	140.0000	141.9900	+1.017%	12	365	-12.670%
2026-04-21	140.5600	140.5600	140.5600	140.5600	-3.818%	5	365	-11.781%
2026-04-20	146.7100	146.7100	146.1400	146.1400	-4.434%	2	360	-15.150%
2026-04-17	146.5000	152.9200	146.5000	152.9200	+6.194%	5	359	-18.912%
2026-04-16	141.6500	144.6000	140.8500	144.0000	0.000%	7	360	-13.889%
2026-04-15	123.4500	145.7700	123.4500	144.0000	+17.168%	48	363	-13.889%
2026-04-14	119.9900	125.2000	119.2200	122.9000	+7.093%	59	332	+0.895%
2026-04-13	115.0000	117.4000	113.1000	114.7600	+4.899%	188	335	+8.052%
2026-04-10	111.4600	111.4600	109.4000	109.4000	-0.301%	11	333	+13.346%
2026-04-09	107.2400	109.7300	107.2400	109.7300	-0.562%	3	332	+13.005%
2026-04-08	116.0000	116.0000	109.5800	110.3500	-0.289%	14	332	+12.370%
2026-04-07	112.7000	112.7000	108.3200	110.6700	-5.612%	26	326	+12.045%
2026-04-06	122.0500	122.0500	113.9000	117.2500	-4.675%	28	307	+5.757%
2026-04-02	126.0000	127.3500	123.0000	123.0000	-11.063%	9	282	+0.813%
2026-04-01	133.8500	138.3000	133.8500	138.3000	+9.675%	10	282	-10.340%
2026-03-31	125.7000	126.1000	125.7000	126.1000	+4.908%	3	277	-1.665%
2026-03-30	126.5000	126.5000	120.2000	120.2000	-3.840%	6	276	+3.161%
2026-03-27	127.2500	127.8500	125.0000	125.0000	-8.075%	11	279	-0.800%
2026-03-26	137.3300	137.3300	135.9800	135.9800	-6.337%	5	282	-8.810%
2026-03-25	147.6800	147.6800	145.1800	145.1800	+6.375%	3	282	-14.589%
2026-03-23	135.5900	141.3300	135.5900	136.4800	+6.260%	5	282	-9.144%
2026-03-20	134.5000	135.7100	128.4300	128.4400	-6.928%	25	285	-3.457%
2026-03-19	140.0000	140.7800	138.0000	138.0000	-6.122%	22	276	-10.145%
2026-03-18	153.9500	154.4500	147.0000	147.0000	-3.340%	11	278	-15.646%
2026-03-17	152.0800	152.0800	152.0800	152.0800	-2.513%	2	277	-18.464%
2026-03-16	153.5000	156.0000	153.5000	156.0000	+5.548%	5	275	-20.513%
2026-03-13	147.6200	147.8000	147.6200	147.8000	-2.539%	4	275	-16.103%
2026-03-12	151.6500	151.6500	151.6500	151.6500	-7.530%	1	274	-18.233%
2026-03-11	161.0000	164.0000	161.0000	164.0000	+6.218%	3	273	-24.390%
2026-03-10	154.5200	154.5200	154.4000	154.4000	+0.162%	2	270	-19.689%
2026-03-09	144.8800	154.1500	144.8800	154.1500	-0.772%	69	270	-19.559%
2026-03-05	155.3500	155.3500	155.3500	155.3500	-1.321%	5	274	-20.180%
2026-03-04	157.4300	157.4300	157.4300	157.4300	+5.956%	1	269	-21.235%
2026-03-03	148.7700	148.7700	148.5800	148.5800	-4.469%	9	269	-16.543%
2026-03-02	154.9300	155.5300	154.9300	155.5300	+0.589%	3	271	-20.273%
2026-02-27	159.5600	159.5600	154.6200	154.6200	-2.755%	12	268	-19.803%
2026-02-26	164.1800	164.1800	159.0000	159.0000	-3.968%	2	279	-22.013%
2026-02-25	165.5700	165.5700	165.5700	165.5700	+1.446%	3	278	-25.107%
2026-02-24	163.2100	163.2100	163.2100	163.2100	+7.079%	3	278	-24.024%
2026-02-23	158.7000	158.7000	152.4200	152.4200	-6.777%	25	277	-18.646%
2026-02-19	163.4500	163.5000	163.4500	163.5000	+0.609%	2	272	-24.159%
2026-02-17	162.5100	162.5100	162.5100	162.5100	-5.462%	5	273	-23.697%
2026-02-13	171.9000	171.9000	171.9000	171.9000	-2.843%	1	277	-27.865%
2026-02-11	176.4000	176.9300	176.4000	176.9300	+0.626%	13	277	-29.916%
2026-02-10	175.8300	175.8300	175.8300	175.8300	+4.041%	5	272	-29.477%
2026-02-06	169.0000	169.0000	169.0000	169.0000	+8.077%	1	277	-26.627%
2026-02-05	155.3600	160.6200	153.8000	156.3700	-4.361%	21	277	-20.701%
2026-02-04	161.7000	163.7900	161.7000	163.5000	-7.129%	14	269	-24.159%
2026-02-03	176.9300	176.9300	174.6800	176.0500	+0.946%	10	264	-29.565%
2026-02-02	174.4000	174.4000	174.4000	174.4000	-5.943%	20	272	-28.899%
2026-01-30	180.0000	189.4800	180.0000	185.4200	+6.582%	24	252	-33.125%
2026-01-29	174.6000	174.6000	173.9700	173.9700	-8.205%	24	264	-28.723%
2026-01-28	192.4700	192.4700	189.5200	189.5200	-2.360%	11	270	-34.572%
2026-01-26	199.5400	199.5400	194.1000	194.1000	-3.625%	11	267	-36.115%
2026-01-23	201.4000	201.4000	201.4000	201.4000	+0.129%	1	267	-38.431%
2026-01-22	201.1400	201.1400	201.1400	201.1400	+6.717%	1	266	-38.351%
2026-01-21	179.0000	188.4800	179.0000	188.4800	+4.081%	11	266	-34.211%
2026-01-20	182.2500	183.7500	181.0900	181.0900	-6.760%	13	263	-31.526%
2026-01-16	195.2000	195.2000	194.2200	194.2200	-2.427%	6	262	-36.155%
2026-01-15	199.0500	199.0500	199.0500	199.0500	+1.738%	2	262	-37.704%
2026-01-14	194.8200	195.6500	194.8000	195.6500	-3.744%	6	260	-36.622%
2026-01-13	206.3500	206.3500	203.2600	203.2600	-1.807%	10	263	-38.994%
2026-01-12	204.9300	207.3800	204.9300	207.0000	+3.036%	14	263	-40.097%
2026-01-09	200.9600	200.9600	200.9000	200.9000	+2.878%	5	267	-38.278%
2026-01-08	189.2800	195.6700	187.2700	195.2800	-0.949%	26	268	-36.501%
2026-01-07	196.8500	198.3400	195.4000	197.1500	+1.025%	39	258	-37.104%
2026-01-06	202.0000	202.0000	192.6000	195.1500	-7.477%	103	244	-36.459%
2026-01-05	209.8000	214.5500	209.8000	210.9200	+6.364%	84	206	-41.210%
2026-01-02	212.8400	212.8500	198.3000	198.3000	-5.885%	69	239	-37.468%
2025-12-31	214.3000	214.5100	210.0000	210.7000	-2.000%	86	140	-41.149%
2025-12-30	217.0000	220.6700	215.0000	215.0000	-4.048%	30	140	-42.326%
2025-12-29	223.5300	224.6000	222.7900	224.0700	-3.331%	8	123	-44.660%
2025-12-26	234.4500	234.4500	231.4500	231.7900	-1.983%	10	123	-46.503%
2025-12-24	236.4800	236.4800	236.4800	236.4800	-1.549%	1	119	-47.564%
2025-12-23	240.7500	240.7500	240.2000	240.2000	-2.615%	2	119	-48.376%
2025-12-22	243.6000	246.6500	243.6000	246.6500	+3.093%	3	117	-49.726%
2025-12-19	236.4500	239.2500	236.4500	239.2500	-2.506%	2	117	-48.171%
2025-12-18	239.0000	245.4000	239.0000	245.4000	+7.049%	14	118	-49.470%
2025-12-17	248.0000	248.8000	229.2400	229.2400	-6.280%	35	119	-45.908%
2025-12-16	231.7500	244.6000	231.7500	244.6000	+3.930%	19	109	-49.305%
2025-12-15	236.3900	239.5700	231.8900	235.3500	+10.033%	43	100	-47.313%
2025-12-12	207.1000	213.8900	207.1000	213.8900	+3.179%	2	102	-42.026%
2025-12-11	207.3000	207.3000	207.3000	207.3000	-4.161%	2	100	-40.183%
2025-12-10	207.3000	216.3000	207.3000	216.3000	+2.760%	7	100	-42.672%
2025-12-09	210.2700	213.1800	209.8800	210.4900	+4.012%	17	98	-41.090%
2025-12-08	206.0000	206.0000	201.8000	202.3700	-6.652%	4	97	-38.726%
2025-12-05	217.2000	220.0000	215.8300	216.7900	+1.063%	100	93	-42.802%
2025-12-04	215.1800	215.1800	214.5100	214.5100	+1.808%	4	56	-42.194%
2025-12-03	207.5500	210.7000	205.1100	210.7000	+8.379%	29	56	-41.149%
2025-12-02	199.4500	199.4500	191.9000	194.4100	-1.719%	12	43	-36.217%
2025-12-01	197.8100	197.8100	197.8100	197.8100	-0.688%	1	33	-37.314%
2025-11-28	198.0000	199.1900	197.2800	199.1800	+1.602%	33	32	-37.745%
2025-11-26	190.1000	196.9500	190.1000	196.0400	0.000%	21	0	-36.748%