Dark

TSLA20280616C360
TSLA Jun 16 2028 360.00 Call (TSLA280616C00360000)
option OPRA

EOD

Sep 21, 2026

112.25+3.935%(+4.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	112.1400	114.7900	112.1400	112.2500	+3.935%	3	605	0.000%
2026-09-18	109.8500	109.8500	104.0000	108.0000	-0.295%	6	605	+3.935%
2026-09-17	111.0600	111.0600	108.1900	108.3200	+2.527%	183	603	+3.628%
2026-09-16	105.6500	106.0000	105.6500	105.6500	+2.077%	14	428	+6.247%
2026-09-15	101.5000	103.5000	101.5000	103.5000	-0.385%	3	426	+8.454%
2026-09-14	102.9500	103.9000	102.9500	103.9000	-2.988%	3	427	+8.037%
2026-09-11	109.4600	109.4600	107.0700	107.1000	+0.281%	4	428	+4.809%
2026-09-10	104.4200	107.9800	104.4200	106.8000	-4.000%	9	429	+5.103%
2026-09-09	111.3800	111.3800	111.2500	111.2500	+1.570%	19	428	+0.899%
2026-09-08	104.9000	109.5300	104.5500	109.5300	+10.469%	8	427	+2.483%
2026-09-04	103.4000	103.4000	98.5400	99.1500	-17.244%	7	424	+13.212%
2026-09-03	116.1500	121.2000	114.0200	119.8100	+21.143%	25	424	-6.310%
2026-09-02	100.3000	100.3000	98.9000	98.9000	-5.250%	2	445	+13.498%
2026-09-01	105.0000	105.0000	103.0200	104.3800	-4.771%	5	445	+7.540%
2026-08-31	100.0500	111.4400	100.0500	109.6100	+13.774%	20	441	+2.409%
2026-08-28	101.0000	101.0000	96.3400	96.3400	-2.193%	6	440	+16.514%
2026-08-27	98.5000	98.5000	98.5000	98.5000	+3.739%	1	436	+13.959%
2026-08-26	95.9500	95.9500	94.9000	94.9500	-6.222%	12	436	+18.220%
2026-08-25	101.2500	101.2500	101.2500	101.2500	+1.048%	10	436	+10.864%
2026-08-24	102.0100	102.0100	100.0000	100.2000	-10.255%	4	436	+12.026%
2026-08-21	107.8600	111.6500	107.8600	111.6500	+16.667%	20	435	+0.537%
2026-08-20	95.5500	95.7000	95.5500	95.7000	-3.098%	2	433	+17.294%
2026-08-19	97.3500	98.7600	97.2400	98.7600	+9.733%	7	433	+13.659%
2026-08-18	90.0000	90.0000	90.0000	90.0000	-4.327%	1	435	+24.722%
2026-08-17	94.0700	94.0700	94.0700	94.0700	+1.020%	2	434	+19.326%
2026-08-13	89.4500	93.1200	88.4500	93.1200	+5.232%	5	434	+20.543%
2026-08-10	87.9500	88.4900	87.9500	88.4900	+0.993%	20	434	+26.850%
2026-08-07	87.5800	91.2000	87.5800	87.6200	+3.070%	42	432	+28.110%
2026-08-05	85.8100	85.8100	85.0100	85.0100	-2.901%	4	418	+32.043%
2026-08-04	87.5500	87.5500	87.5500	87.5500	+1.743%	1	419	+28.212%
2026-08-03	86.5300	86.5300	84.5500	86.0500	+9.298%	39	419	+30.447%
2026-07-31	74.3100	78.7300	74.3100	78.7300	+2.647%	55	419	+42.576%
2026-07-30	73.2000	76.7000	73.2000	76.7000	+2.815%	4	366	+46.349%
2026-07-29	73.4400	74.6000	73.4400	74.6000	-0.956%	8	364	+50.469%
2026-07-28	75.3700	76.2500	73.4500	75.3200	-1.051%	7	362	+49.031%
2026-07-27	76.1200	76.1200	76.1200	76.1200	-2.560%	34	362	+47.465%
2026-07-24	83.5000	83.5000	77.3000	78.1200	-10.041%	125	328	+43.689%
2026-07-23	98.7000	98.7000	84.7700	86.8400	-28.023%	84	241	+29.261%
2026-07-22	123.6000	123.6000	120.6500	120.6500	-3.356%	7	204	-6.962%
2026-07-21	124.8400	124.8400	124.8400	124.8400	+6.519%	2	205	-10.085%
2026-07-20	120.9000	121.7000	117.2000	117.2000	-15.042%	4	203	-4.224%
2026-07-13	137.9500	137.9500	137.9500	137.9500	-0.325%	1	202	-18.630%
2026-07-09	138.9300	138.9300	138.4000	138.4000	-10.188%	2	201	-18.895%
2026-07-06	154.1000	154.1000	154.1000	154.1000	+12.424%	2	200	-27.158%
2026-07-02	141.1900	141.1900	137.0700	137.0700	-15.753%	3	201	-18.108%
2026-07-01	159.2000	163.1600	159.2000	162.7000	+1.182%	20	201	-31.008%
2026-06-30	156.9400	160.8000	156.9400	160.8000	+12.985%	6	213	-30.193%
2026-06-29	141.4500	142.3200	141.4500	142.3200	+10.411%	10	216	-21.128%
2026-06-26	123.2000	128.9000	123.2000	128.9000	-2.178%	3	217	-12.917%
2026-06-24	131.7700	131.7700	131.7700	131.7700	-0.370%	1	215	-14.814%
2026-06-23	138.0000	139.0300	132.2600	132.2600	-13.266%	4	214	-15.129%
2026-06-22	152.4900	152.4900	152.4900	152.4900	+3.650%	12	213	-26.389%
2026-06-17	147.1400	149.2000	145.8100	147.1200	-4.992%	14	221	-23.702%
2026-06-15	154.6000	154.8500	154.6000	154.8500	+4.664%	5	221	-27.510%
2026-06-12	145.4800	147.9500	145.4800	147.9500	+8.468%	2	221	-24.130%
2026-06-10	137.2800	137.3400	136.4000	136.4000	-5.795%	6	221	-17.705%
2026-06-09	137.6000	144.7900	137.6000	144.7900	+1.857%	3	217	-22.474%
2026-06-05	154.8300	154.8300	139.1700	142.1500	-11.145%	33	217	-21.034%
2026-06-04	159.9800	159.9800	159.9800	159.9800	-0.262%	3	217	-29.835%
2026-06-01	160.4000	160.4000	160.4000	160.4000	-3.169%	1	217	-30.019%
2026-05-22	160.4200	166.9400	160.4200	165.6500	+0.394%	3	216	-32.237%
2026-05-21	163.8000	165.0000	163.8000	165.0000	+8.839%	9	216	-31.970%
2026-05-20	152.0000	152.0000	151.6000	151.6000	+6.873%	2	216	-25.956%
2026-05-19	141.8500	141.8500	141.8500	141.8500	-4.831%	8	225	-20.867%
2026-05-18	155.5000	155.5000	149.0500	149.0500	-11.232%	13	225	-24.690%
2026-05-15	167.8600	167.9100	167.8600	167.9100	-9.262%	5	225	-33.149%
2026-05-13	185.3500	185.3500	185.0500	185.0500	+29.369%	4	228	-39.341%
2026-05-06	139.0500	143.3600	139.0500	143.0400	+4.409%	4	228	-21.525%
2026-05-05	137.8000	137.8000	136.2400	137.0000	-1.004%	14	231	-18.066%
2026-05-04	138.9000	138.9000	133.0000	138.3900	+7.446%	20	224	-18.889%
2026-04-30	130.0000	130.0000	128.8000	128.8000	+4.886%	2	222	-12.849%
2026-04-29	123.3800	123.3800	122.1000	122.8000	-2.330%	34	224	-8.591%
2026-04-28	129.6500	129.6500	125.7300	125.7300	-1.773%	2	223	-10.721%
2026-04-27	121.0000	128.0000	118.3000	128.0000	+1.066%	30	223	-12.305%
2026-04-24	126.4400	127.3000	125.3700	126.6500	+0.516%	31	216	-11.370%
2026-04-23	123.3500	126.0000	123.3500	126.0000	-9.658%	3	218	-10.913%
2026-04-22	139.4700	139.4700	139.4700	139.4700	+2.401%	3	215	-19.517%
2026-04-21	141.0000	141.0000	136.2000	136.2000	-3.198%	28	213	-17.584%
2026-04-20	142.0500	142.0500	140.7000	140.7000	-5.886%	9	213	-20.220%
2026-04-17	143.0000	152.4600	143.0000	149.5000	+7.130%	8	212	-24.916%
2026-04-16	139.5500	139.5500	139.5500	139.5500	-1.524%	1	214	-19.563%
2026-04-15	119.8700	141.7100	119.8700	141.7100	+19.285%	4	214	-20.789%
2026-04-14	115.4100	120.9000	115.2800	118.8000	+7.356%	12	211	-5.513%
2026-04-13	110.6600	110.6600	110.6600	110.6600	+4.564%	1	203	+1.437%
2026-04-10	105.7200	105.8300	105.7200	105.8300	+0.170%	4	203	+6.066%
2026-04-08	113.4300	113.4300	105.6500	105.6500	+0.571%	3	203	+6.247%
2026-04-07	106.4500	106.4500	105.0500	105.0500	-7.608%	15	200	+6.854%
2026-04-06	121.0000	121.0000	110.5500	113.7000	-5.013%	29	203	-1.275%
2026-04-02	124.0400	124.0400	119.5000	119.7000	-5.473%	25	193	-6.224%
2026-03-31	122.2500	126.6300	121.3000	126.6300	+8.231%	3	193	-11.356%
2026-03-30	123.0000	123.0000	117.0000	117.0000	-4.090%	10	192	-4.060%
2026-03-27	125.7700	126.2400	121.5700	121.9900	-9.078%	10	185	-7.984%
2026-03-24	134.1700	134.1700	134.1700	134.1700	+1.253%	1	181	-16.337%
2026-03-23	134.2500	134.2500	132.5100	132.5100	+5.075%	2	182	-15.289%
2026-03-20	129.3000	129.3000	124.4800	126.1100	-14.076%	19	181	-10.990%
2026-03-17	146.7700	146.7700	146.7700	146.7700	+4.329%	3	175	-23.520%
2026-03-09	139.4000	140.6800	139.4000	140.6800	-4.527%	4	176	-20.209%
2026-03-06	147.5500	147.5500	147.3500	147.3500	-2.643%	2	178	-23.821%
2026-03-05	152.3300	152.3300	151.3500	151.3500	-2.197%	4	178	-25.834%
2026-03-04	154.7500	154.7500	154.7500	154.7500	+7.353%	1	176	-27.464%
2026-03-03	144.1500	144.1500	144.1500	144.1500	-4.359%	1	176	-22.130%
2026-03-02	150.6000	150.7200	150.6000	150.7200	-0.443%	12	175	-25.524%
2026-02-27	150.2200	151.3900	150.0500	151.3900	+3.092%	3	172	-25.854%
2026-02-23	155.5000	155.5000	146.8000	146.8500	-7.227%	10	172	-23.561%
2026-02-17	157.9100	158.3500	156.6000	158.2900	-6.043%	81	164	-29.086%
2026-02-13	168.4700	168.4700	168.4700	168.4700	+1.274%	2	194	-33.371%
2026-02-12	180.8500	180.8500	166.3500	166.3500	-4.287%	7	194	-32.522%
2026-02-10	173.8000	173.8000	173.8000	173.8000	+12.129%	1	187	-35.414%
2026-02-05	155.1500	155.1500	154.2000	155.0000	-4.090%	4	187	-27.581%
2026-02-04	158.3100	161.6100	158.3100	161.6100	-5.519%	12	186	-30.543%
2026-02-03	170.7100	171.0500	170.7100	171.0500	-3.291%	5	186	-34.376%
2026-02-02	170.9500	176.8700	170.9500	176.8700	-6.195%	2	191	-36.535%
2026-01-30	177.0500	188.5500	177.0500	188.5500	+9.782%	12	190	-40.467%
2026-01-29	171.7500	171.7500	171.7500	171.7500	-7.661%	1	183	-34.643%
2026-01-27	186.0000	186.0000	186.0000	186.0000	-3.960%	1	183	-39.651%
2026-01-26	193.6700	193.6700	193.6700	193.6700	-0.252%	7	182	-42.041%
2026-01-22	185.9000	194.1600	185.6000	194.1600	+11.554%	16	186	-42.187%
2026-01-21	174.0500	174.0500	174.0500	174.0500	+0.363%	7	191	-35.507%
2026-01-20	180.4400	180.4400	172.9000	173.4200	-8.365%	24	184	-35.273%
2026-01-16	189.2500	189.2500	189.2500	189.2500	-2.799%	1	190	-40.687%
2026-01-15	194.6400	194.7000	194.6400	194.7000	+3.251%	7	190	-42.347%
2026-01-14	191.1300	191.5100	187.9500	188.5700	-6.011%	30	183	-40.473%
2026-01-13	201.0500	201.0500	200.6300	200.6300	-0.982%	2	182	-44.051%
2026-01-12	202.6200	202.6200	202.6200	202.6200	+2.209%	1	182	-44.601%
2026-01-09	198.2400	198.2400	198.2400	198.2400	+3.493%	2	182	-43.377%
2026-01-08	188.9500	192.6500	188.9500	191.5500	+0.763%	17	184	-41.399%
2026-01-07	192.8400	192.8400	190.1000	190.1000	-0.131%	10	187	-40.952%
2026-01-06	194.9500	196.3500	189.7000	190.3500	-9.132%	19	187	-41.030%
2026-01-05	207.9200	210.5300	207.9200	209.4800	+6.959%	13	174	-46.415%
2026-01-02	202.7400	204.5000	195.8500	195.8500	-4.959%	9	174	-42.686%
2025-12-31	209.7200	209.9500	206.0700	206.0700	-2.452%	11	171	-45.528%
2025-12-30	209.9500	217.0900	209.9500	211.2500	-2.470%	60	171	-46.864%
2025-12-29	217.1000	221.2000	216.1000	216.6000	-5.216%	17	168	-48.176%
2025-12-26	234.4100	234.4100	228.3300	228.5200	-0.803%	10	153	-50.880%
2025-12-24	230.3700	230.3700	230.3700	230.3700	-5.964%	2	148	-51.274%
2025-12-22	244.8500	245.0000	244.8500	244.9800	+4.657%	3	148	-54.180%
2025-12-19	232.2000	234.3000	231.9700	234.0800	+1.333%	7	148	-52.046%
2025-12-17	242.6400	242.6400	231.0000	231.0000	-4.616%	12	146	-51.407%
2025-12-16	230.4500	242.1800	230.4500	242.1800	+5.456%	8	145	-53.650%
2025-12-15	230.1100	231.6700	229.6500	229.6500	+8.551%	17	143	-51.121%
2025-12-12	205.7200	211.5600	205.7200	211.5600	+4.577%	5	154	-46.942%
2025-12-11	204.0000	204.0000	200.6700	202.3000	-0.507%	71	154	-44.513%
2025-12-10	204.1700	204.1700	203.3300	203.3300	-0.752%	3	95	-44.794%
2025-12-09	204.8700	204.8700	204.8700	204.8700	+3.932%	2	95	-45.209%
2025-12-08	199.9500	199.9500	197.1200	197.1200	-7.281%	9	93	-43.055%
2025-12-05	212.6400	214.4200	211.8500	212.6000	+0.887%	97	95	-47.201%
2025-12-04	210.7300	210.7300	210.7300	210.7300	+4.930%	3	48	-46.733%
2025-12-03	200.8300	200.8300	200.8300	200.8300	+6.271%	10	45	-44.107%
2025-12-02	196.3400	196.3400	188.9800	188.9800	-2.487%	11	40	-40.602%
2025-12-01	192.5700	193.8700	192.2500	193.8000	-0.870%	29	38	-42.079%
2025-11-28	193.0000	195.5000	193.0000	195.5000	+2.201%	10	16	-42.583%
2025-11-26	189.0000	191.2900	189.0000	191.2900	0.000%	6	0	-41.319%