Dark

TSLA20280616C380
TSLA Jun 16 2028 380.00 Call (TSLA280616C00380000)
option OPRA

EOD

Sep 21, 2026

104.17+2.278%(+2.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	104.1000	106.2200	104.1000	104.1700	+2.278%	7	522	0.000%
2026-09-18	101.8500	101.8500	101.8500	101.8500	+3.401%	1	525	+2.278%
2026-09-17	102.5000	103.7000	98.5000	98.5000	+0.716%	6	524	+5.756%
2026-09-16	97.8000	97.8000	97.8000	97.8000	+4.043%	1	525	+6.513%
2026-09-15	96.4900	96.4900	93.8000	94.0000	-1.073%	5	525	+10.819%
2026-09-14	95.0200	95.0200	95.0200	95.0200	-4.349%	1	525	+9.630%
2026-09-11	99.1500	99.3800	98.1900	99.3400	-2.099%	5	525	+4.862%
2026-09-10	101.4700	101.4700	101.4700	101.4700	+0.316%	1	530	+2.661%
2026-09-08	101.1900	101.4100	99.9000	101.1500	+10.898%	7	530	+2.986%
2026-09-04	97.5000	97.5000	91.2100	91.2100	-15.405%	3	528	+14.209%
2026-09-03	106.0600	113.5900	106.0600	107.8200	+15.774%	52	528	-3.385%
2026-09-02	93.1300	93.1300	93.1300	93.1300	-0.236%	2	551	+11.854%
2026-09-01	96.4500	96.4500	93.3500	93.3500	-9.850%	2	551	+11.591%
2026-08-31	100.5500	103.5500	100.5500	103.5500	+9.138%	14	551	+0.599%
2026-08-28	94.8800	94.8800	94.8800	94.8800	+7.757%	1	553	+9.791%
2026-08-26	88.0700	88.1200	87.9500	88.0500	-6.776%	10	554	+18.308%
2026-08-25	92.5000	94.4500	92.5000	94.4500	-2.337%	4	550	+10.291%
2026-08-24	96.3500	97.8000	96.3500	96.7100	-5.942%	4	551	+7.714%
2026-08-21	99.0000	103.2000	98.5200	102.8200	+21.479%	22	551	+1.313%
2026-08-19	84.6400	84.6400	84.6400	84.6400	+1.123%	2	547	+23.074%
2026-08-18	83.7000	83.7000	83.7000	83.7000	-2.572%	1	549	+24.456%
2026-08-17	85.9100	85.9100	85.9100	85.9100	-7.723%	1	550	+21.255%
2026-08-14	93.1000	93.1000	93.1000	93.1000	+18.282%	2	550	+11.890%
2026-08-12	78.8000	78.8000	76.4500	78.7100	-5.054%	23	552	+32.347%
2026-08-11	82.9000	82.9000	82.9000	82.9000	+0.060%	1	552	+25.657%
2026-08-10	81.4600	82.8500	81.4600	82.8500	+1.982%	21	552	+25.733%
2026-08-07	81.4000	81.4000	80.5600	81.2400	-1.825%	3	533	+28.225%
2026-08-04	82.7500	82.7500	82.7500	82.7500	+3.801%	1	534	+25.885%
2026-08-03	75.9700	79.9200	75.9700	79.7200	+9.355%	64	534	+30.670%
2026-07-31	68.6800	72.9000	68.6800	72.9000	+1.887%	13	526	+42.894%
2026-07-30	67.3000	71.5500	67.3000	71.5500	+6.919%	5	531	+45.590%
2026-07-29	67.9000	67.9000	66.9200	66.9200	-4.536%	2	532	+55.663%
2026-07-28	69.6500	70.8500	67.7300	70.1000	-1.766%	10	530	+48.602%
2026-07-27	74.6000	74.6000	70.0000	71.3600	-1.681%	9	532	+45.978%
2026-07-24	77.6700	77.6700	72.2300	72.5800	-8.127%	17	532	+43.524%
2026-07-23	93.3700	93.3700	79.0000	79.0000	-29.734%	222	526	+31.861%
2026-07-22	116.4000	116.4000	112.4300	112.4300	-4.599%	454	618	-7.347%
2026-07-21	116.4000	117.8500	116.4000	117.8500	+6.652%	3	731	-11.608%
2026-07-20	119.5500	119.5500	110.0100	110.5000	-6.459%	23	729	-5.729%
2026-07-17	115.6700	118.4200	115.6700	118.1300	-7.891%	13	710	-11.817%
2026-07-16	123.6000	128.2500	123.6000	128.2500	-1.490%	20	709	-18.776%
2026-07-14	130.1900	130.1900	130.1900	130.1900	+1.142%	1	709	-19.986%
2026-07-13	129.9700	132.2000	128.7200	128.7200	-6.940%	6	709	-19.072%
2026-07-10	140.0800	140.0800	138.3200	138.3200	-0.489%	2	711	-24.689%
2026-07-09	128.7000	140.0000	128.7000	139.0000	+6.923%	25	711	-25.058%
2026-07-08	133.5000	133.5000	130.0000	130.0000	-5.109%	8	710	-19.869%
2026-07-07	138.4000	138.4000	137.0000	137.0000	-7.232%	18	707	-23.964%
2026-07-06	147.5000	147.6800	147.5000	147.6800	+15.719%	2	693	-29.462%
2026-07-02	131.0000	131.0000	127.6200	127.6200	-16.588%	7	693	-18.375%
2026-07-01	156.0000	156.0000	153.0000	153.0000	+1.204%	3	693	-31.915%
2026-06-30	143.0000	151.1800	143.0000	151.1800	+4.298%	5	695	-31.095%
2026-06-29	125.7000	144.9500	125.7000	144.9500	+16.146%	15	697	-28.134%
2026-06-26	116.4500	124.8000	115.7900	124.8000	+6.612%	15	698	-16.530%
2026-06-25	117.0600	117.0600	117.0600	117.0600	-2.369%	2	695	-11.011%
2026-06-24	125.5500	125.5500	118.6400	119.9000	-3.617%	6	693	-13.119%
2026-06-23	130.8000	130.8000	124.2500	124.4000	-12.763%	10	692	-16.262%
2026-06-22	139.0000	145.5400	139.0000	142.6000	+6.172%	9	694	-26.950%
2026-06-18	128.5000	134.3100	128.5000	134.3100	-3.561%	8	646	-22.441%
2026-06-17	136.4700	140.1000	136.4700	139.2700	-2.934%	105	646	-25.203%
2026-06-16	139.9500	143.8500	139.9500	143.4800	+0.336%	9	646	-27.398%
2026-06-12	135.7500	143.0000	131.9500	143.0000	+2.106%	8	642	-27.154%
2026-06-11	128.0000	140.0500	128.0000	140.0500	+10.033%	6	642	-25.619%
2026-06-10	135.8500	135.8500	126.1600	127.2800	-6.101%	25	644	-18.157%
2026-06-09	147.2000	147.2000	130.3500	135.5500	-7.474%	7	630	-23.150%
2026-06-08	139.0000	146.5000	139.0000	146.5000	+10.884%	4	627	-28.894%
2026-06-05	144.4100	144.4100	132.1200	132.1200	-12.474%	22	627	-21.155%
2026-06-04	152.3500	152.3500	150.9500	150.9500	-3.608%	2	626	-30.990%
2026-06-03	156.6000	156.6000	156.6000	156.6000	+5.611%	1	626	-33.480%
2026-06-01	154.4000	154.4000	148.2800	148.2800	-6.371%	7	626	-29.748%
2026-05-29	158.3700	158.3700	158.3700	158.3700	-6.045%	1	623	-34.224%
2026-05-28	168.5600	168.5600	168.5600	168.5600	-0.584%	1	622	-38.200%
2026-05-27	169.5500	169.5500	169.5500	169.5500	+5.593%	1	622	-38.561%
2026-05-26	160.5700	160.5700	160.5700	160.5700	+1.672%	3	622	-35.125%
2026-05-22	157.9300	157.9300	157.9300	157.9300	+8.060%	1	625	-34.040%
2026-05-21	154.5000	154.5000	146.1500	146.1500	+0.606%	3	625	-28.724%
2026-05-20	145.4800	145.4800	145.2700	145.2700	+5.536%	2	625	-28.292%
2026-05-19	138.6600	138.6600	131.7000	137.6500	-1.924%	9	626	-24.323%
2026-05-18	151.2100	151.2100	139.8900	140.3500	-10.434%	9	626	-25.778%
2026-05-15	158.7000	158.7100	153.8300	156.7000	-8.576%	8	626	-33.523%
2026-05-14	176.2800	177.1700	171.4000	171.4000	-2.977%	6	628	-39.224%
2026-05-13	171.8000	176.6600	171.8000	176.6600	+11.669%	8	628	-41.034%
2026-05-12	163.4600	163.4600	157.3500	158.2000	-8.908%	4	628	-34.153%
2026-05-11	152.2500	173.6700	152.2500	173.6700	+11.256%	10	628	-40.018%
2026-05-08	150.8500	156.1000	150.8500	156.1000	+13.321%	5	629	-33.267%
2026-05-07	138.8800	144.2000	137.7500	137.7500	+3.052%	38	632	-24.377%
2026-05-06	126.8900	134.2800	126.8900	133.6700	+4.023%	17	636	-22.069%
2026-05-05	135.0000	135.0000	128.5000	128.5000	+1.621%	18	635	-18.934%
2026-05-04	127.0500	127.0500	126.4500	126.4500	-3.620%	2	636	-17.620%
2026-05-01	125.5500	132.0300	125.5500	131.2000	+8.340%	23	638	-20.602%
2026-04-30	112.3000	121.1100	112.3000	121.1000	+4.595%	6	638	-13.980%
2026-04-29	115.7000	115.7800	113.6000	115.7800	-1.506%	6	637	-10.028%
2026-04-28	117.5500	117.5500	117.5500	117.5500	+0.179%	1	636	-11.382%
2026-04-27	115.7600	117.4300	110.6000	117.3400	-1.560%	25	636	-11.224%
2026-04-24	122.4000	122.4000	116.8500	119.2000	+0.991%	15	633	-12.609%
2026-04-23	120.4000	121.4500	115.9500	118.0300	-8.212%	29	632	-11.743%
2026-04-22	129.9500	131.5000	128.5900	128.5900	-0.085%	27	624	-18.991%
2026-04-21	132.1000	133.0000	128.7000	128.7000	-2.868%	5	631	-19.060%
2026-04-20	139.0000	139.0600	132.5000	132.5000	-4.813%	17	631	-21.381%
2026-04-17	136.5900	140.5000	136.4000	139.2000	+5.775%	27	623	-25.165%
2026-04-16	128.6300	132.0500	127.8500	131.6000	-0.859%	12	616	-20.843%
2026-04-15	112.7800	134.3200	112.7800	132.7400	+19.188%	44	619	-21.523%
2026-04-14	107.9700	112.7500	107.9700	111.3700	+5.875%	24	625	-6.465%
2026-04-13	102.9200	105.1900	102.9200	105.1900	+6.684%	4	618	-0.970%
2026-04-10	100.5600	100.5600	98.6000	98.6000	-2.134%	4	617	+5.649%
2026-04-09	96.5100	102.2000	96.5100	100.7500	-2.685%	569	618	+3.395%
2026-04-08	103.5300	103.5300	103.5300	103.5300	+4.323%	1	126	+0.618%
2026-04-07	99.5000	100.2600	97.8100	99.2400	-6.791%	5	126	+4.968%
2026-04-06	110.8500	110.8500	102.7000	106.4700	-7.337%	39	125	-2.160%
2026-04-02	116.3400	117.8500	114.7500	114.9000	-7.970%	22	159	-9.339%
2026-04-01	125.3800	126.4000	123.1700	124.8500	+4.268%	6	159	-16.564%
2026-03-31	113.5000	119.7400	113.3000	119.7400	+7.874%	8	157	-13.003%
2026-03-30	113.4400	115.0000	111.0000	111.0000	-2.099%	4	155	-6.153%
2026-03-27	116.9000	118.4000	113.3800	113.3800	-8.793%	14	153	-8.123%
2026-03-26	128.0500	128.0500	124.3100	124.3100	-6.039%	7	155	-16.201%
2026-03-25	135.9100	136.1700	132.3000	132.3000	+2.352%	8	152	-21.262%
2026-03-24	129.2600	129.2600	129.2600	129.2600	+1.820%	1	156	-19.410%
2026-03-23	123.0000	127.0000	123.0000	126.9500	+8.356%	29	155	-17.944%
2026-03-20	121.5000	123.9500	117.1600	117.1600	-7.799%	26	152	-11.087%
2026-03-19	127.3300	128.0000	126.1500	127.0700	-8.825%	22	140	-18.022%
2026-03-18	139.3700	139.3700	139.3700	139.3700	+0.144%	1	135	-25.257%
2026-03-16	142.6500	142.6500	139.1700	139.1700	+2.143%	8	136	-25.149%
2026-03-13	138.0000	138.0000	136.2500	136.2500	-2.567%	4	138	-23.545%
2026-03-12	143.2200	143.2200	138.8800	139.8400	-7.040%	3	136	-25.508%
2026-03-11	147.1500	150.4300	147.1500	150.4300	+7.106%	2	133	-30.752%
2026-03-10	146.1300	146.1300	140.4500	140.4500	-0.595%	5	134	-25.831%
2026-03-09	130.3500	141.2900	130.3500	141.2900	+1.370%	14	132	-26.272%
2026-03-06	139.3800	139.3800	139.3800	139.3800	-4.088%	1	126	-25.262%
2026-03-05	145.0200	145.3200	142.5100	145.3200	-0.137%	4	125	-28.317%
2026-03-04	145.5200	145.5200	145.5200	145.5200	+7.237%	2	125	-28.415%
2026-03-03	136.7000	136.7000	133.4800	135.7000	-4.255%	3	125	-23.235%
2026-02-27	141.7300	141.7300	141.7300	141.7300	-4.687%	1	124	-26.501%
2026-02-26	147.7500	148.7000	146.9400	148.7000	-3.095%	3	125	-29.946%
2026-02-25	154.9800	154.9800	153.4500	153.4500	+5.471%	3	125	-32.115%
2026-02-24	147.4900	147.4900	145.4900	145.4900	+4.669%	3	125	-28.401%
2026-02-23	141.5400	141.5400	139.0000	139.0000	-8.208%	10	125	-25.058%
2026-02-20	151.4300	151.4300	151.4300	151.4300	-0.493%	1	120	-31.209%
2026-02-19	155.0400	155.0400	152.1800	152.1800	-0.406%	2	120	-31.548%
2026-02-18	152.8200	152.8200	152.8000	152.8000	-6.795%	2	121	-31.826%
2026-02-10	163.9400	163.9400	163.9400	163.9400	+2.713%	1	119	-36.458%
2026-02-09	156.9300	159.6100	156.9300	159.6100	+11.134%	3	119	-34.735%
2026-02-05	141.0000	149.4700	141.0000	143.6200	-6.436%	4	121	-27.468%
2026-02-04	161.3200	161.3200	149.3500	153.5000	-5.030%	54	120	-32.137%
2026-02-02	161.6300	161.6300	161.6300	161.6300	-2.633%	2	106	-35.550%
2026-01-29	165.5000	166.0000	165.5000	166.0000	-5.933%	40	106	-37.247%
2026-01-28	176.4700	176.4700	176.4700	176.4700	-0.119%	1	106	-40.970%
2026-01-27	176.6800	176.6800	176.6800	176.6800	-0.859%	40	106	-41.040%
2026-01-21	169.4000	178.2100	168.2000	178.2100	+4.706%	7	126	-41.546%
2026-01-20	170.6300	170.6300	170.2000	170.2000	-6.086%	3	131	-38.796%
2026-01-16	181.2300	181.2300	181.2300	181.2300	-5.609%	1	130	-42.521%
2026-01-13	192.0000	192.0000	192.0000	192.0000	-0.410%	1	130	-45.745%
2026-01-12	192.0500	192.7900	192.0500	192.7900	+1.951%	5	131	-45.967%
2026-01-09	188.6700	189.9300	187.8400	189.1000	+3.930%	15	131	-44.913%
2026-01-08	180.4000	182.3500	180.4000	181.9500	-1.797%	3	130	-42.748%
2026-01-07	184.7000	185.2800	184.7000	185.2800	+1.970%	2	130	-43.777%
2026-01-06	187.0600	187.0600	181.7000	181.7000	-8.463%	6	132	-42.669%
2026-01-05	198.5000	198.5000	198.5000	198.5000	+5.021%	1	132	-47.521%
2026-01-02	199.0000	199.0000	187.1300	189.0100	-4.080%	29	132	-44.887%
2025-12-31	201.0700	201.8900	197.0500	197.0500	-3.855%	7	106	-47.135%
2025-12-30	201.4500	207.9400	201.4500	204.9500	+0.107%	5	106	-49.173%
2025-12-29	215.1000	215.1000	204.7300	204.7300	-7.362%	9	106	-49.118%
2025-12-26	221.0000	221.0000	221.0000	221.0000	-1.070%	2	101	-52.864%
2025-12-24	223.3900	223.3900	223.3900	223.3900	-0.870%	1	101	-53.369%
2025-12-23	230.4500	230.4500	225.3500	225.3500	-3.325%	4	101	-53.774%
2025-12-22	232.7000	233.1000	231.9000	233.1000	+3.545%	4	101	-55.311%
2025-12-19	227.0700	227.9500	224.4000	225.1200	-3.390%	4	101	-53.727%
2025-12-18	227.0000	233.0200	224.0600	233.0200	+7.170%	3	100	-55.296%
2025-12-17	236.7000	236.7000	214.9500	217.4300	-7.125%	8	99	-52.090%
2025-12-16	234.1100	234.1100	234.1100	234.1100	+5.923%	1	99	-55.504%
2025-12-15	222.1400	222.8800	218.1100	221.0200	+9.345%	15	98	-52.869%
2025-12-12	205.0000	205.0000	201.6000	202.1300	+3.513%	4	93	-48.464%
2025-12-11	195.0000	195.2700	195.0000	195.2700	+0.406%	21	92	-46.653%
2025-12-10	195.1500	196.0000	194.4800	194.4800	-1.976%	42	71	-46.437%
2025-12-09	194.8000	198.4000	194.8000	198.4000	+4.487%	17	42	-47.495%
2025-12-08	191.2000	191.2000	188.4200	189.8800	-6.908%	13	34	-45.139%
2025-12-05	203.4700	204.0500	203.4700	203.9700	+0.478%	3	22	-48.929%
2025-12-04	200.8500	203.4500	200.7000	203.0000	+2.665%	9	21	-48.685%
2025-12-03	191.4300	197.8000	191.4300	197.7300	+7.749%	12	19	-47.317%
2025-12-02	181.8500	183.5100	181.6000	183.5100	-0.076%	7	19	-43.235%
2025-12-01	185.2900	185.2900	183.6500	183.6500	+0.454%	4	14	-43.278%
2025-11-26	181.3300	184.2900	181.3300	182.8200	0.000%	13	0	-43.020%