Dark

TSLA20280616C390
TSLA Jun 16 2028 390.00 Call (TSLA280616C00390000)
option OPRA

EOD

Jul 30, 2026

67.70+4.074%(+2.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	65.8000	67.8000	65.8000	67.7000	+4.074%	7	251	0.000%
2026-07-28	65.0500	65.0500	65.0500	65.0500	-3.744%	1	253	+4.074%
2026-07-27	68.9400	68.9500	67.5800	67.5800	-3.222%	6	253	+0.178%
2026-07-24	76.2200	76.2200	69.8300	69.8300	-8.396%	7	251	-3.050%
2026-07-23	86.2000	87.4500	75.9900	76.2300	-30.782%	44	252	-11.190%
2026-07-22	111.0000	111.0000	109.9500	110.1300	-2.583%	3	237	-38.527%
2026-07-21	112.1700	114.4000	112.1700	113.0500	+5.951%	4	236	-40.115%
2026-07-20	109.3000	109.8300	106.1300	106.7000	-7.938%	14	236	-36.551%
2026-07-17	114.3000	115.9000	111.6500	115.9000	-3.937%	14	234	-41.588%
2026-07-16	119.9500	124.2500	119.1500	120.6500	-3.232%	13	229	-43.887%
2026-07-15	127.0100	127.0100	122.2000	124.6800	+0.128%	7	235	-45.701%
2026-07-13	125.1400	125.1400	124.5200	124.5200	-8.475%	2	232	-45.631%
2026-07-10	136.0500	136.0500	136.0500	136.0500	+7.295%	1	231	-50.239%
2026-07-09	124.6000	126.8000	124.6000	126.8000	+0.635%	24	230	-46.609%
2026-07-08	129.0000	129.0000	125.3500	126.0000	-10.256%	5	226	-46.270%
2026-07-06	125.0700	140.4000	125.0700	140.4000	+11.429%	4	223	-51.781%
2026-07-02	141.0000	141.0000	125.2500	126.0000	-9.710%	11	222	-46.270%
2026-06-29	128.4900	139.5500	128.1000	139.5500	+17.595%	17	222	-51.487%
2026-06-26	118.8000	118.8000	118.6700	118.6700	+4.878%	2	223	-42.951%
2026-06-25	115.8000	115.8000	113.1500	113.1500	-4.353%	4	222	-40.168%
2026-06-24	121.5000	121.5000	117.8900	118.3000	-2.554%	15	221	-42.773%
2026-06-23	127.0100	129.0000	121.4000	121.4000	-12.441%	79	217	-44.234%
2026-06-22	135.7500	142.9400	135.7500	138.6500	+3.040%	12	219	-51.172%
2026-06-18	128.2500	134.5600	124.3800	134.5600	+2.663%	26	206	-49.688%
2026-06-17	134.3000	136.8800	131.0700	131.0700	-5.989%	6	206	-48.348%
2026-06-16	139.4200	139.4200	139.4200	139.4200	+3.274%	10	206	-51.442%
2026-06-12	135.4900	135.4900	135.0000	135.0000	+2.311%	2	194	-49.852%
2026-06-11	126.6500	131.9500	126.6500	131.9500	+7.793%	12	194	-48.693%
2026-06-10	129.8500	129.8500	122.4100	122.4100	-6.379%	17	204	-44.694%
2026-06-09	130.6000	130.7500	126.2000	130.7500	-1.469%	10	191	-48.222%
2026-06-08	132.7000	132.7000	132.7000	132.7000	+2.132%	1	181	-48.983%
2026-06-05	131.6900	131.6900	127.0700	129.9300	-17.922%	21	182	-47.895%
2026-05-29	158.3000	158.3000	158.3000	158.3000	-3.423%	5	165	-57.233%
2026-05-28	162.0000	163.9100	162.0000	163.9100	+1.085%	4	170	-58.697%
2026-05-27	162.1500	162.1500	162.1500	162.1500	+9.155%	1	172	-58.249%
2026-05-21	148.3700	148.5500	148.3700	148.5500	+4.945%	2	172	-54.426%
2026-05-20	141.5500	141.5500	141.5500	141.5500	+5.007%	1	172	-52.172%
2026-05-19	130.0100	134.8000	130.0100	134.8000	-2.826%	7	175	-49.777%
2026-05-18	143.6800	143.6800	138.4200	138.7200	-9.599%	3	175	-51.197%
2026-05-15	152.0000	153.4500	152.0000	153.4500	-11.080%	3	175	-55.881%
2026-05-14	172.5700	172.5700	172.5700	172.5700	+0.841%	1	169	-60.770%
2026-05-13	170.3900	171.1300	169.3000	171.1300	+10.264%	17	168	-60.439%
2026-05-12	154.0600	155.2000	154.0600	155.2000	-7.564%	2	168	-56.379%
2026-05-11	148.0500	167.9000	144.5700	167.9000	+9.739%	10	168	-59.678%
2026-05-08	146.0000	153.0000	146.0000	153.0000	+13.333%	3	165	-55.752%
2026-05-07	135.0000	135.0000	135.0000	135.0000	+3.846%	1	167	-49.852%
2026-05-06	123.8500	130.0000	123.8500	130.0000	+4.050%	7	166	-47.923%
2026-05-05	130.5800	131.7000	124.9400	124.9400	-1.607%	12	167	-45.814%
2026-05-01	119.8000	128.5000	117.7000	126.9800	+12.972%	27	175	-46.685%
2026-04-29	113.5000	113.5000	112.4000	112.4000	-3.685%	7	175	-39.769%
2026-04-27	106.9200	116.7000	106.9200	116.7000	+1.567%	3	176	-41.988%
2026-04-24	114.6500	114.9000	114.6500	114.9000	+2.043%	3	176	-41.079%
2026-04-23	114.3400	117.9000	112.5300	112.6000	-10.143%	26	177	-39.876%
2026-04-22	128.2000	128.2000	125.3100	125.3100	-1.066%	7	177	-45.974%
2026-04-21	129.3600	129.3600	126.6600	126.6600	-0.838%	5	174	-46.550%
2026-04-20	127.9100	127.9100	127.7300	127.7300	-5.174%	2	174	-46.998%
2026-04-17	132.6800	139.8200	132.6800	134.7000	+6.600%	7	174	-49.740%
2026-04-16	128.3300	128.3300	124.3200	126.3600	-1.589%	11	174	-46.423%
2026-04-15	116.9700	130.0500	116.9700	128.4000	+18.603%	7	171	-47.274%
2026-04-14	109.8800	109.8800	108.2600	108.2600	+13.421%	2	168	-37.465%
2026-04-10	97.0200	97.0200	95.4500	95.4500	+1.683%	3	168	-29.073%
2026-04-09	93.6000	93.8700	93.6000	93.8700	-5.038%	16	168	-27.879%
2026-04-08	102.5900	102.5900	98.8500	98.8500	+2.160%	2	153	-31.512%
2026-04-07	99.5000	99.5000	94.2100	96.7600	-5.646%	66	154	-30.033%
2026-04-06	109.5000	109.5000	99.3500	102.5500	-5.397%	39	156	-33.983%
2026-04-02	113.9200	113.9200	107.7000	108.4000	-10.686%	9	149	-37.546%
2026-04-01	120.3800	121.3700	120.3800	121.3700	+4.892%	8	149	-44.220%
2026-03-31	110.7400	115.7100	110.6000	115.7100	+9.160%	22	149	-41.492%
2026-03-30	107.2500	107.2500	104.2900	106.0000	-4.676%	10	144	-36.132%
2026-03-27	114.1300	114.1300	109.8400	111.2000	-6.326%	8	147	-39.119%
2026-03-26	125.7500	125.7500	118.7100	118.7100	-7.113%	2	151	-42.970%
2026-03-25	132.5000	132.5000	127.8000	127.8000	+3.499%	6	149	-47.027%
2026-03-24	125.3700	125.7000	123.3900	123.4800	-0.016%	19	146	-45.173%
2026-03-23	123.5000	123.5000	123.5000	123.5000	+7.429%	1	144	-45.182%
2026-03-20	118.5500	120.2100	113.8700	114.9600	-6.384%	47	145	-41.110%
2026-03-19	124.8000	124.8000	121.6000	122.8000	-6.044%	44	142	-44.870%
2026-03-18	131.8500	131.8500	130.7000	130.7000	-4.668%	3	135	-48.202%
2026-03-16	137.1000	137.1000	137.1000	137.1000	+0.329%	1	133	-50.620%
2026-03-12	136.6500	136.6500	136.6500	136.6500	-4.206%	1	134	-50.457%
2026-03-11	145.3000	145.3000	142.6500	142.6500	+3.670%	13	133	-52.541%
2026-03-10	140.9100	140.9100	137.6000	137.6000	+0.438%	7	136	-50.799%
2026-03-09	128.6000	137.0000	127.5000	137.0000	-0.508%	13	131	-50.584%
2026-03-06	134.7500	137.7000	134.7500	137.7000	-1.361%	13	122	-50.835%
2026-03-04	139.6000	139.6000	139.6000	139.6000	+5.846%	3	110	-51.504%
2026-03-03	133.8400	133.8400	129.8200	131.8900	-4.738%	17	110	-48.669%
2026-03-02	135.7000	138.4500	135.7000	138.4500	-3.620%	14	101	-51.101%
2026-02-26	143.6500	143.6500	143.6500	143.6500	-4.805%	1	96	-52.872%
2026-02-25	152.6200	152.6200	150.9000	150.9000	+6.066%	20	101	-55.136%
2026-02-24	142.2700	142.2700	142.2700	142.2700	+1.037%	1	101	-52.414%
2026-02-23	141.5500	141.5500	140.8100	140.8100	-3.396%	3	100	-51.921%
2026-02-17	152.3500	152.3500	145.2000	145.7600	-8.390%	19	99	-53.554%
2026-02-12	163.3000	163.3000	159.1100	159.1100	-0.513%	5	84	-57.451%
2026-02-10	159.8900	159.9300	159.8900	159.9300	+2.684%	2	83	-57.669%
2026-02-09	149.9500	155.7500	149.9500	155.7500	+5.909%	8	82	-56.533%
2026-02-06	143.9000	147.0600	143.9000	147.0600	+2.947%	3	80	-53.964%
2026-02-05	138.9000	142.9500	138.9000	142.8500	-4.868%	18	81	-52.608%
2026-02-04	157.5400	157.5400	145.5500	150.1600	-4.600%	12	85	-54.915%
2026-02-03	163.2200	163.2200	157.1500	157.4000	-0.882%	4	86	-56.989%
2026-02-02	158.8000	158.8000	158.8000	158.8000	-1.324%	1	85	-57.368%
2026-01-29	166.0000	166.0000	160.9300	160.9300	-6.174%	9	84	-57.932%
2026-01-28	171.5200	171.5200	171.5200	171.5200	-7.136%	1	92	-60.529%
2026-01-23	183.9300	184.9000	183.9300	184.7000	+1.039%	5	92	-63.346%
2026-01-22	171.9600	182.8000	171.9600	182.8000	+10.008%	10	93	-62.965%
2026-01-21	166.1700	166.1700	166.1700	166.1700	-0.747%	1	91	-59.259%
2026-01-20	167.4200	167.4200	167.4200	167.4200	-5.171%	2	92	-59.563%
2026-01-14	179.9000	179.9000	176.5500	176.5500	-7.802%	3	94	-61.654%
2026-01-12	182.6400	191.4900	182.6400	191.4900	+7.809%	23	95	-64.646%
2026-01-09	177.6200	177.6200	177.6200	177.6200	-0.393%	3	100	-61.885%
2026-01-08	172.6400	178.3200	172.6400	178.3200	-1.508%	4	100	-62.035%
2026-01-07	181.0500	181.0500	181.0500	181.0500	+1.713%	1	100	-62.607%
2026-01-06	182.4900	182.4900	176.0000	178.0000	-9.188%	9	100	-61.966%
2026-01-05	194.1500	196.0100	194.1500	196.0100	+8.024%	4	97	-65.461%
2026-01-02	189.0100	190.7500	181.4500	181.4500	-7.353%	7	97	-62.689%
2025-12-31	196.3300	196.3300	195.8500	195.8500	-2.148%	2	96	-65.433%
2025-12-30	202.0000	202.0000	200.1500	200.1500	-3.094%	9	96	-66.175%
2025-12-29	206.5400	206.5400	206.5400	206.5400	-3.463%	10	93	-67.222%
2025-12-26	213.9500	213.9500	213.9500	213.9500	-3.535%	1	83	-68.357%
2025-12-23	221.7900	221.7900	221.7900	221.7900	-3.624%	7	82	-69.476%
2025-12-22	231.2000	231.2000	230.1300	230.1300	+5.564%	2	83	-70.582%
2025-12-19	218.3500	218.3500	218.0000	218.0000	-1.513%	14	83	-68.945%
2025-12-18	218.8800	221.3500	218.8800	221.3500	+4.990%	8	79	-69.415%
2025-12-17	226.8800	226.8800	210.8300	210.8300	-8.155%	9	74	-67.889%
2025-12-16	225.2000	229.5500	225.2000	229.5500	+6.867%	13	77	-70.508%
2025-12-15	216.6700	216.6700	214.8000	214.8000	+8.468%	22	77	-68.482%
2025-12-12	198.0300	198.0300	198.0300	198.0300	+3.545%	1	55	-65.813%
2025-12-11	188.5900	191.5000	188.5900	191.2500	-1.040%	6	55	-64.601%
2025-12-10	191.7500	193.2600	191.7500	193.2600	-0.212%	3	54	-64.969%
2025-12-09	192.6600	193.6700	192.6600	193.6700	+4.236%	2	53	-65.044%
2025-12-08	191.1000	191.1000	185.8000	185.8000	-6.960%	43	51	-63.563%
2025-12-05	200.8900	201.9800	198.9000	199.7000	+2.410%	18	38	-66.099%
2025-12-04	197.3400	197.3400	195.0000	195.0000	+1.015%	3	35	-65.282%
2025-12-03	193.9500	193.9500	193.0400	193.0400	+7.928%	4	32	-64.930%
2025-12-02	182.9600	182.9600	178.8600	178.8600	-0.034%	2	29	-62.149%
2025-12-01	182.0000	183.0000	178.9200	178.9200	-3.558%	4	29	-62.162%
2025-11-28	184.1000	185.5200	184.1000	185.5200	+2.832%	4	28	-63.508%
2025-11-26	179.6600	180.4100	175.8500	180.4100	0.000%	35	0	-62.474%