Dark

TSLA20280616C370
TSLA Jun 16 2028 370.00 Call (TSLA280616C00370000)
option OPRA

EOD

Sep 22, 2026

110.63+2.435%(+2.63)368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	108.6500	110.6300	108.5400	110.6300	+2.435%	368	696	0.000%
2026-09-21	107.6100	109.4100	107.4500	108.0000	+7.666%	227	498	+2.435%
2026-09-18	102.3000	102.3000	100.3100	100.3100	-1.454%	2	297	+10.288%
2026-09-17	101.7900	101.7900	101.7900	101.7900	+2.974%	1	297	+8.685%
2026-09-16	98.8500	98.8500	98.8500	98.8500	+0.111%	1	298	+11.917%
2026-09-14	98.7400	98.7400	98.7400	98.7400	-3.968%	1	298	+12.042%
2026-09-10	102.8200	102.8200	102.8200	102.8200	-2.863%	1	297	+7.596%
2026-09-09	105.5000	105.8500	105.5000	105.8500	+0.151%	6	297	+4.516%
2026-09-08	98.3000	105.6900	98.3000	105.6900	+10.554%	4	293	+4.674%
2026-09-04	95.6000	95.6000	95.6000	95.6000	-17.700%	1	292	+15.722%
2026-09-03	116.6800	116.9500	116.1600	116.1600	+15.582%	8	292	-4.761%
2026-09-01	99.4500	100.5000	99.4500	100.5000	-6.659%	4	288	+10.080%
2026-08-31	104.9300	107.6700	103.6400	107.6700	+9.410%	39	288	+2.749%
2026-08-27	97.3500	98.4100	97.3500	98.4100	+7.670%	2	284	+12.417%
2026-08-26	92.4000	94.2700	91.3500	91.4000	-5.305%	142	284	+21.039%
2026-08-24	98.5200	98.5200	96.5200	96.5200	-10.712%	2	371	+14.619%
2026-08-21	103.2800	108.1000	103.2800	108.1000	+10.645%	127	370	+2.340%
2026-08-19	93.9000	97.7000	93.6100	97.7000	+11.023%	15	315	+13.234%
2026-08-17	88.7500	88.7500	88.0000	88.0000	-6.730%	2	318	+25.716%
2026-08-14	94.3500	94.3500	94.3500	94.3500	+4.439%	1	318	+17.255%
2026-08-13	90.3400	90.3400	90.3400	90.3400	+11.752%	1	319	+22.460%
2026-08-12	81.9500	81.9500	79.5100	80.8400	-5.528%	28	319	+36.851%
2026-08-10	85.5700	85.5700	85.5700	85.5700	+1.135%	1	295	+29.286%
2026-08-07	87.6700	87.6700	84.5500	84.6100	+2.982%	5	296	+30.753%
2026-08-05	82.1800	82.1800	82.1500	82.1600	-5.017%	6	293	+34.652%
2026-08-04	86.5000	86.5000	86.5000	86.5000	+6.083%	1	297	+27.896%
2026-08-03	77.0200	81.5400	77.0200	81.5400	+8.215%	2	297	+35.676%
2026-07-31	72.3500	75.3500	72.3500	75.3500	+1.331%	5	297	+46.821%
2026-07-30	71.3800	74.3600	71.3800	74.3600	+3.710%	3	299	+48.776%
2026-07-29	72.1000	72.1000	71.7000	71.7000	-1.063%	3	299	+54.296%
2026-07-28	71.2000	73.7400	71.2000	72.4700	-2.699%	11	302	+52.656%
2026-07-27	74.7200	74.7200	74.3500	74.4800	-2.077%	18	300	+48.537%
2026-07-24	79.0300	79.0500	74.5000	76.0600	-9.247%	21	300	+45.451%
2026-07-23	94.0500	94.2000	82.1000	83.8100	-27.930%	45	299	+32.001%
2026-07-22	118.4000	120.1200	116.2900	116.2900	-1.357%	12	296	-4.867%
2026-07-21	117.8900	117.8900	117.8900	117.8900	+3.868%	1	295	-6.158%
2026-07-20	118.7000	118.7000	113.5000	113.5000	-7.948%	13	294	-2.529%
2026-07-17	122.1400	123.3000	119.5700	123.3000	-3.461%	10	290	-10.276%
2026-07-16	128.0000	128.0000	127.7200	127.7200	-5.133%	2	288	-13.381%
2026-07-14	136.0500	136.0500	134.6300	134.6300	-5.523%	2	287	-17.827%
2026-07-09	142.5000	142.5000	142.5000	142.5000	+3.727%	1	288	-22.365%
2026-07-08	137.3800	137.3800	137.3800	137.3800	-8.413%	1	288	-19.472%
2026-07-06	150.0000	150.0000	150.0000	150.0000	+12.697%	1	288	-26.247%
2026-07-02	135.5500	136.3000	133.1000	133.1000	-13.779%	4	290	-16.882%
2026-07-01	154.3700	154.3700	154.3700	154.3700	+5.668%	1	290	-28.335%
2026-06-29	133.0000	146.0900	133.0000	146.0900	+12.559%	2	290	-24.273%
2026-06-26	130.0200	130.0200	129.7900	129.7900	+7.353%	2	289	-14.762%
2026-06-25	123.3000	123.3000	120.9000	120.9000	-1.907%	5	289	-8.495%
2026-06-24	128.5800	128.5800	123.2500	123.2500	-17.817%	3	287	-10.239%
2026-06-22	149.9700	149.9700	149.9700	149.9700	+10.597%	1	284	-26.232%
2026-06-18	135.2000	135.6000	134.1500	135.6000	-3.501%	4	287	-18.414%
2026-06-17	141.2400	145.0000	139.2000	140.5200	-3.436%	9	287	-21.271%
2026-06-16	145.5200	145.5200	145.5200	145.5200	-4.137%	1	287	-23.976%
2026-06-15	149.2000	151.8000	149.2000	151.8000	+5.991%	5	287	-27.121%
2026-06-11	143.2200	143.2200	143.2200	143.2200	+7.523%	1	287	-22.755%
2026-06-10	133.2000	133.2000	133.2000	133.2000	-5.047%	1	287	-16.944%
2026-06-09	140.2800	140.2800	140.2800	140.2800	-2.954%	1	286	-21.136%
2026-06-08	144.5500	144.5500	144.5500	144.5500	+4.898%	1	287	-23.466%
2026-06-05	146.4900	146.7600	137.8000	137.8000	-11.303%	72	286	-19.717%
2026-06-04	155.3600	155.3600	155.3600	155.3600	-1.359%	1	272	-28.791%
2026-06-03	157.5000	157.5000	157.5000	157.5000	-9.107%	1	273	-29.759%
2026-05-28	173.3300	173.3300	173.2800	173.2800	+9.726%	2	274	-36.155%
2026-05-21	157.9200	157.9200	157.9200	157.9200	+15.845%	1	274	-29.946%
2026-05-19	136.3200	136.3200	136.3200	136.3200	-9.120%	1	274	-18.845%
2026-05-18	152.5300	152.5300	150.0000	150.0000	-5.773%	2	274	-26.247%
2026-05-15	161.4500	161.4500	159.1900	159.1900	-12.533%	5	274	-30.504%
2026-05-14	177.2500	182.0000	177.2500	182.0000	+1.580%	2	272	-39.214%
2026-05-13	179.1700	179.1700	179.1700	179.1700	+6.345%	1	272	-38.254%
2026-05-12	169.0000	169.0000	161.0500	168.4800	-1.904%	4	272	-34.336%
2026-05-11	157.0000	171.7500	152.5000	171.7500	+4.982%	7	272	-35.587%
2026-05-08	159.5000	163.6000	159.5000	163.6000	+13.832%	6	275	-32.378%
2026-05-07	143.7200	143.7200	143.7200	143.7200	+5.289%	1	279	-23.024%
2026-05-05	136.5000	136.5000	136.5000	136.5000	+2.593%	1	280	-18.952%
2026-05-04	133.0500	133.0500	133.0500	133.0500	-3.025%	1	281	-16.851%
2026-05-01	130.0000	137.2000	130.0000	137.2000	+10.201%	6	285	-19.366%
2026-04-30	117.0000	124.5000	117.0000	124.5000	+4.648%	4	285	-11.141%
2026-04-29	118.2000	118.9700	117.2000	118.9700	-3.198%	3	287	-7.010%
2026-04-28	122.9000	122.9000	122.9000	122.9000	-0.081%	1	284	-9.984%
2026-04-27	120.0500	123.0000	115.6000	123.0000	+0.326%	7	283	-10.057%
2026-04-24	121.9500	122.7200	121.9500	122.6000	+0.905%	55	279	-9.763%
2026-04-23	128.4300	128.4300	120.0000	121.5000	-8.198%	10	278	-8.947%
2026-04-22	135.7800	135.7800	132.3500	132.3500	-3.394%	15	268	-16.411%
2026-04-21	137.0000	137.0000	137.0000	137.0000	-0.544%	4	273	-19.248%
2026-04-20	136.1000	137.7500	135.6000	137.7500	-7.600%	17	273	-19.688%
2026-04-17	147.4300	149.0800	147.4300	149.0800	+10.840%	8	264	-25.792%
2026-04-16	131.6700	134.7600	130.0900	134.5000	+0.840%	13	264	-17.747%
2026-04-15	124.1300	136.5800	124.1300	133.3800	+15.281%	20	266	-17.057%
2026-04-14	112.0000	117.3500	112.0000	115.7000	+7.969%	10	263	-4.382%
2026-04-13	108.1300	108.1300	107.1600	107.1600	+2.624%	13	264	+3.238%
2026-04-10	103.5000	104.4200	101.9200	104.4200	-0.172%	12	260	+5.947%
2026-04-09	100.4400	104.6000	99.9500	104.6000	-0.956%	3	259	+5.765%
2026-04-08	107.0000	107.0000	105.6100	105.6100	+2.039%	11	259	+4.753%
2026-04-07	105.9400	105.9400	101.0500	103.5000	-3.676%	21	269	+6.889%
2026-04-06	114.4600	114.4600	106.2500	107.4500	-6.970%	42	270	+2.960%
2026-04-02	120.1000	120.1000	115.5000	115.5000	-11.460%	4	264	-4.216%
2026-04-01	129.7600	130.4500	129.7600	130.4500	+5.756%	3	264	-15.194%
2026-03-31	118.3700	123.3500	116.9800	123.3500	+9.227%	8	263	-10.312%
2026-03-30	117.5600	117.7500	111.9500	112.9300	-4.941%	13	264	-2.037%
2026-03-27	121.8400	121.9700	117.0100	118.8000	-14.348%	23	262	-6.877%
2026-03-25	138.7000	138.7000	138.7000	138.7000	+4.711%	5	257	-20.238%
2026-03-24	132.4600	132.4900	132.4600	132.4600	+2.650%	23	252	-16.480%
2026-03-23	129.9800	132.3300	129.0400	129.0400	+5.520%	22	263	-14.267%
2026-03-20	126.5900	127.5500	121.2900	122.2900	-13.035%	36	260	-9.535%
2026-03-13	143.7600	143.7600	140.3500	140.6200	-4.819%	3	234	-21.327%
2026-03-04	147.7400	147.7400	147.7400	147.7400	+5.295%	1	233	-25.118%
2026-03-03	137.7400	140.3100	137.7400	140.3100	-3.234%	2	232	-21.153%
2026-03-02	143.9500	145.0000	143.9500	145.0000	-0.617%	125	230	-23.703%
2026-02-27	147.8800	147.8800	145.8200	145.9000	-3.823%	23	256	-24.174%
2026-02-24	151.7000	151.7000	151.7000	151.7000	+5.165%	1	249	-27.073%
2026-02-23	150.0000	150.0000	144.2500	144.2500	-6.398%	2	250	-23.307%
2026-02-20	155.5500	155.5500	154.1100	154.1100	-0.741%	5	251	-28.214%
2026-02-19	155.5400	155.5800	155.2600	155.2600	-5.254%	4	252	-28.745%
2026-02-13	163.8700	163.8700	163.8700	163.8700	+2.227%	1	251	-32.489%
2026-02-06	158.3500	160.3000	158.3500	160.3000	+7.332%	4	251	-30.986%
2026-02-05	144.8500	152.2700	144.8500	149.3500	-4.794%	3	251	-25.926%
2026-02-04	165.5300	165.5300	156.5000	156.8700	-6.725%	199	251	-29.477%
2026-01-29	168.1800	168.1800	168.1800	168.1800	-7.410%	1	325	-34.219%
2026-01-27	181.6400	181.6400	181.6400	181.6400	-2.171%	1	326	-39.094%
2026-01-26	185.6700	185.6700	185.6700	185.6700	+5.656%	3	327	-40.416%
2026-01-21	175.7300	175.7300	175.7300	175.7300	+1.204%	6	330	-37.045%
2026-01-20	173.6400	173.6400	173.6400	173.6400	-6.075%	1	333	-36.288%
2026-01-16	183.5100	184.8700	183.5100	184.8700	-0.431%	3	336	-40.158%
2026-01-14	185.6700	185.6700	185.6700	185.6700	-5.381%	1	336	-40.416%
2026-01-12	196.2300	196.2300	196.2300	196.2300	+0.838%	1	337	-43.622%
2026-01-09	192.4900	194.6000	192.4900	194.6000	+4.573%	9	337	-43.150%
2026-01-08	186.7500	186.7500	186.0900	186.0900	-1.021%	7	344	-40.550%
2026-01-07	188.0100	188.0100	188.0100	188.0100	+2.682%	1	341	-41.157%
2026-01-06	183.1000	183.1000	183.1000	183.1000	-10.770%	3	342	-39.579%
2026-01-05	204.9700	205.5700	204.9700	205.2000	+6.847%	5	335	-46.087%
2026-01-02	203.7100	203.7100	190.4800	192.0500	-6.033%	36	335	-42.395%
2025-12-31	204.9300	204.9300	204.0700	204.3800	-1.375%	10	366	-45.870%
2025-12-30	210.2200	210.2500	207.2300	207.2300	-2.581%	14	366	-46.615%
2025-12-29	215.0000	215.1000	212.7200	212.7200	-5.074%	16	368	-47.993%
2025-12-26	224.3700	224.6200	224.0900	224.0900	-1.637%	35	368	-50.631%
2025-12-24	227.8200	227.8200	227.8200	227.8200	-2.591%	3	335	-51.440%
2025-12-22	239.9100	239.9100	233.8800	233.8800	+3.510%	5	335	-52.698%
2025-12-19	225.9500	225.9500	225.9500	225.9500	-5.147%	1	335	-51.038%
2025-12-18	238.2100	238.2100	238.2100	238.2100	+8.302%	1	334	-53.558%
2025-12-17	239.7500	239.7500	217.7000	219.9500	-3.395%	102	333	-49.702%
2025-12-16	229.6500	229.6500	226.7000	227.6800	+1.034%	6	36	-51.410%
2025-12-15	226.4700	227.5500	224.4000	225.3500	+13.287%	14	30	-50.907%
2025-12-10	198.9000	199.3000	198.9000	198.9200	-0.191%	3	29	-44.385%
2025-12-08	199.3000	199.3000	199.3000	199.3000	-4.164%	1	28	-44.491%
2025-12-05	206.9900	209.2000	206.9900	207.9600	+1.876%	6	27	-46.802%
2025-12-04	204.3700	208.1500	203.2400	204.1300	+1.305%	18	25	-45.804%
2025-12-03	196.8900	202.0700	195.1000	201.5000	+5.580%	22	16	-45.097%
2025-12-02	191.1000	191.1000	190.8500	190.8500	+1.841%	2	8	-42.033%
2025-12-01	189.0000	189.0000	187.4000	187.4000	-1.368%	3	8	-40.966%
2025-11-28	190.0000	190.0000	190.0000	190.0000	+1.155%	1	6	-41.774%
2025-11-26	184.6500	187.8300	184.6500	187.8300	0.000%	6	0	-41.101%