Dark

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

EOD

Sep 24, 2026

101.05-1.607%(-1.65)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	102.3100	103.6500	101.0500	101.0500	-1.607%	40	321	0.000%
2026-09-23	105.1500	106.4400	102.7000	102.7000	-1.060%	5	317	-1.607%
2026-09-22	101.6000	103.8000	101.6000	103.8000	+4.553%	5	317	-2.649%
2026-09-21	101.4900	101.4900	99.2800	99.2800	+7.913%	5	315	+1.783%
2026-09-18	92.0000	92.0000	92.0000	92.0000	+2.701%	1	317	+9.837%
2026-09-16	89.5800	89.5800	89.5800	89.5800	+0.347%	3	316	+12.804%
2026-09-15	89.2700	89.2700	89.2700	89.2700	-4.708%	1	313	+13.196%
2026-09-14	92.5900	93.7300	91.3600	93.6800	-2.973%	18	312	+7.867%
2026-09-11	96.5500	96.5500	96.5500	96.5500	-3.334%	10	318	+4.661%
2026-09-09	99.7000	99.8800	97.4000	99.8800	+2.273%	3	318	+1.171%
2026-09-08	93.1200	98.0100	92.9800	97.6600	+10.450%	31	319	+3.471%
2026-09-04	88.4200	88.4200	88.4200	88.4200	-17.132%	1	318	+14.284%
2026-09-03	107.2500	108.3000	106.7000	106.7000	+16.867%	20	318	-5.295%
2026-09-02	91.3000	91.3000	91.3000	91.3000	+0.275%	8	300	+10.679%
2026-09-01	91.0000	91.0500	91.0000	91.0500	-2.254%	2	292	+10.983%
2026-08-24	93.1500	93.1500	93.1500	93.1500	-5.575%	1	293	+8.481%
2026-08-21	94.1400	100.6500	94.1400	98.6500	+8.586%	24	294	+2.433%
2026-08-19	82.0000	90.9000	82.0000	90.8500	+12.773%	54	292	+11.227%
2026-08-18	80.5600	80.5600	80.5600	80.5600	-2.316%	1	265	+25.434%
2026-08-17	82.4700	82.4700	82.4700	82.4700	-0.399%	1	265	+22.529%
2026-08-14	88.9000	88.9000	82.8000	82.8000	+5.451%	9	264	+22.041%
2026-08-13	77.2100	78.5200	77.2100	78.5200	+1.186%	11	265	+28.693%
2026-08-07	78.4500	78.4500	77.6000	77.6000	+5.078%	2	270	+30.219%
2026-08-06	74.8800	74.8800	73.8500	73.8500	-3.464%	6	269	+36.831%
2026-08-05	76.5000	76.5000	76.5000	76.5000	-3.446%	1	269	+32.092%
2026-08-04	79.1900	79.2300	78.6000	79.2300	+3.569%	15	268	+27.540%
2026-08-03	74.5000	76.5000	74.0000	76.5000	+12.999%	48	273	+32.092%
2026-07-30	65.8000	67.8000	65.8000	67.7000	+4.074%	7	251	+49.261%
2026-07-28	65.0500	65.0500	65.0500	65.0500	-3.744%	1	253	+55.342%
2026-07-27	68.9400	68.9500	67.5800	67.5800	-3.222%	6	253	+49.526%
2026-07-24	76.2200	76.2200	69.8300	69.8300	-8.396%	7	251	+44.709%
2026-07-23	86.2000	87.4500	75.9900	76.2300	-30.782%	44	252	+32.559%
2026-07-22	111.0000	111.0000	109.9500	110.1300	-2.583%	3	237	-8.245%
2026-07-21	112.1700	114.4000	112.1700	113.0500	+5.951%	4	236	-10.615%
2026-07-20	109.3000	109.8300	106.1300	106.7000	-7.938%	14	236	-5.295%
2026-07-17	114.3000	115.9000	111.6500	115.9000	-3.937%	14	234	-12.813%
2026-07-16	119.9500	124.2500	119.1500	120.6500	-3.232%	13	229	-16.245%
2026-07-15	127.0100	127.0100	122.2000	124.6800	+0.128%	7	235	-18.953%
2026-07-13	125.1400	125.1400	124.5200	124.5200	-8.475%	2	232	-18.848%
2026-07-10	136.0500	136.0500	136.0500	136.0500	+7.295%	1	231	-25.726%
2026-07-09	124.6000	126.8000	124.6000	126.8000	+0.635%	24	230	-20.308%
2026-07-08	129.0000	129.0000	125.3500	126.0000	-10.256%	5	226	-19.802%
2026-07-06	125.0700	140.4000	125.0700	140.4000	+11.429%	4	223	-28.027%
2026-07-02	141.0000	141.0000	125.2500	126.0000	-9.710%	11	222	-19.802%
2026-06-29	128.4900	139.5500	128.1000	139.5500	+17.595%	17	222	-27.589%
2026-06-26	118.8000	118.8000	118.6700	118.6700	+4.878%	2	223	-14.848%
2026-06-25	115.8000	115.8000	113.1500	113.1500	-4.353%	4	222	-10.694%
2026-06-24	121.5000	121.5000	117.8900	118.3000	-2.554%	15	221	-14.582%
2026-06-23	127.0100	129.0000	121.4000	121.4000	-12.441%	79	217	-16.763%
2026-06-22	135.7500	142.9400	135.7500	138.6500	+3.040%	12	219	-27.119%
2026-06-18	128.2500	134.5600	124.3800	134.5600	+2.663%	26	206	-24.903%
2026-06-17	134.3000	136.8800	131.0700	131.0700	-5.989%	6	206	-22.904%
2026-06-16	139.4200	139.4200	139.4200	139.4200	+3.274%	10	206	-27.521%
2026-06-12	135.4900	135.4900	135.0000	135.0000	+2.311%	2	194	-25.148%
2026-06-11	126.6500	131.9500	126.6500	131.9500	+7.793%	12	194	-23.418%
2026-06-10	129.8500	129.8500	122.4100	122.4100	-6.379%	17	204	-17.450%
2026-06-09	130.6000	130.7500	126.2000	130.7500	-1.469%	10	191	-22.715%
2026-06-08	132.7000	132.7000	132.7000	132.7000	+2.132%	1	181	-23.851%
2026-06-05	131.6900	131.6900	127.0700	129.9300	-17.922%	21	182	-22.227%
2026-05-29	158.3000	158.3000	158.3000	158.3000	-3.423%	5	165	-36.166%
2026-05-28	162.0000	163.9100	162.0000	163.9100	+1.085%	4	170	-38.350%
2026-05-27	162.1500	162.1500	162.1500	162.1500	+9.155%	1	172	-37.681%
2026-05-21	148.3700	148.5500	148.3700	148.5500	+4.945%	2	172	-31.976%
2026-05-20	141.5500	141.5500	141.5500	141.5500	+5.007%	1	172	-28.612%
2026-05-19	130.0100	134.8000	130.0100	134.8000	-2.826%	7	175	-25.037%
2026-05-18	143.6800	143.6800	138.4200	138.7200	-9.599%	3	175	-27.155%
2026-05-15	152.0000	153.4500	152.0000	153.4500	-11.080%	3	175	-34.148%
2026-05-14	172.5700	172.5700	172.5700	172.5700	+0.841%	1	169	-41.444%
2026-05-13	170.3900	171.1300	169.3000	171.1300	+10.264%	17	168	-40.951%
2026-05-12	154.0600	155.2000	154.0600	155.2000	-7.564%	2	168	-34.890%
2026-05-11	148.0500	167.9000	144.5700	167.9000	+9.739%	10	168	-39.815%
2026-05-08	146.0000	153.0000	146.0000	153.0000	+13.333%	3	165	-33.954%
2026-05-07	135.0000	135.0000	135.0000	135.0000	+3.846%	1	167	-25.148%
2026-05-06	123.8500	130.0000	123.8500	130.0000	+4.050%	7	166	-22.269%
2026-05-05	130.5800	131.7000	124.9400	124.9400	-1.607%	12	167	-19.121%
2026-05-01	119.8000	128.5000	117.7000	126.9800	+12.972%	27	175	-20.421%
2026-04-29	113.5000	113.5000	112.4000	112.4000	-3.685%	7	175	-10.098%
2026-04-27	106.9200	116.7000	106.9200	116.7000	+1.567%	3	176	-13.410%
2026-04-24	114.6500	114.9000	114.6500	114.9000	+2.043%	3	176	-12.054%
2026-04-23	114.3400	117.9000	112.5300	112.6000	-10.143%	26	177	-10.258%
2026-04-22	128.2000	128.2000	125.3100	125.3100	-1.066%	7	177	-19.360%
2026-04-21	129.3600	129.3600	126.6600	126.6600	-0.838%	5	174	-20.219%
2026-04-20	127.9100	127.9100	127.7300	127.7300	-5.174%	2	174	-20.888%
2026-04-17	132.6800	139.8200	132.6800	134.7000	+6.600%	7	174	-24.981%
2026-04-16	128.3300	128.3300	124.3200	126.3600	-1.589%	11	174	-20.030%
2026-04-15	116.9700	130.0500	116.9700	128.4000	+18.603%	7	171	-21.301%
2026-04-14	109.8800	109.8800	108.2600	108.2600	+13.421%	2	168	-6.660%
2026-04-10	97.0200	97.0200	95.4500	95.4500	+1.683%	3	168	+5.867%
2026-04-09	93.6000	93.8700	93.6000	93.8700	-5.038%	16	168	+7.649%
2026-04-08	102.5900	102.5900	98.8500	98.8500	+2.160%	2	153	+2.226%
2026-04-07	99.5000	99.5000	94.2100	96.7600	-5.646%	66	154	+4.434%
2026-04-06	109.5000	109.5000	99.3500	102.5500	-5.397%	39	156	-1.463%
2026-04-02	113.9200	113.9200	107.7000	108.4000	-10.686%	9	149	-6.780%
2026-04-01	120.3800	121.3700	120.3800	121.3700	+4.892%	8	149	-16.742%
2026-03-31	110.7400	115.7100	110.6000	115.7100	+9.160%	22	149	-12.670%
2026-03-30	107.2500	107.2500	104.2900	106.0000	-4.676%	10	144	-4.670%
2026-03-27	114.1300	114.1300	109.8400	111.2000	-6.326%	8	147	-9.128%
2026-03-26	125.7500	125.7500	118.7100	118.7100	-7.113%	2	151	-14.877%
2026-03-25	132.5000	132.5000	127.8000	127.8000	+3.499%	6	149	-20.931%
2026-03-24	125.3700	125.7000	123.3900	123.4800	-0.016%	19	146	-18.165%
2026-03-23	123.5000	123.5000	123.5000	123.5000	+7.429%	1	144	-18.178%
2026-03-20	118.5500	120.2100	113.8700	114.9600	-6.384%	47	145	-12.100%
2026-03-19	124.8000	124.8000	121.6000	122.8000	-6.044%	44	142	-17.712%
2026-03-18	131.8500	131.8500	130.7000	130.7000	-4.668%	3	135	-22.686%
2026-03-16	137.1000	137.1000	137.1000	137.1000	+0.329%	1	133	-26.295%
2026-03-12	136.6500	136.6500	136.6500	136.6500	-4.206%	1	134	-26.052%
2026-03-11	145.3000	145.3000	142.6500	142.6500	+3.670%	13	133	-29.162%
2026-03-10	140.9100	140.9100	137.6000	137.6000	+0.438%	7	136	-26.563%
2026-03-09	128.6000	137.0000	127.5000	137.0000	-0.508%	13	131	-26.241%
2026-03-06	134.7500	137.7000	134.7500	137.7000	-1.361%	13	122	-26.616%
2026-03-04	139.6000	139.6000	139.6000	139.6000	+5.846%	3	110	-27.615%
2026-03-03	133.8400	133.8400	129.8200	131.8900	-4.738%	17	110	-23.383%
2026-03-02	135.7000	138.4500	135.7000	138.4500	-3.620%	14	101	-27.013%
2026-02-26	143.6500	143.6500	143.6500	143.6500	-4.805%	1	96	-29.655%
2026-02-25	152.6200	152.6200	150.9000	150.9000	+6.066%	20	101	-33.035%
2026-02-24	142.2700	142.2700	142.2700	142.2700	+1.037%	1	101	-28.973%
2026-02-23	141.5500	141.5500	140.8100	140.8100	-3.396%	3	100	-28.237%
2026-02-17	152.3500	152.3500	145.2000	145.7600	-8.390%	19	99	-30.674%
2026-02-12	163.3000	163.3000	159.1100	159.1100	-0.513%	5	84	-36.490%
2026-02-10	159.8900	159.9300	159.8900	159.9300	+2.684%	2	83	-36.816%
2026-02-09	149.9500	155.7500	149.9500	155.7500	+5.909%	8	82	-35.120%
2026-02-06	143.9000	147.0600	143.9000	147.0600	+2.947%	3	80	-31.287%
2026-02-05	138.9000	142.9500	138.9000	142.8500	-4.868%	18	81	-29.261%
2026-02-04	157.5400	157.5400	145.5500	150.1600	-4.600%	12	85	-32.705%
2026-02-03	163.2200	163.2200	157.1500	157.4000	-0.882%	4	86	-35.801%
2026-02-02	158.8000	158.8000	158.8000	158.8000	-1.324%	1	85	-36.366%
2026-01-29	166.0000	166.0000	160.9300	160.9300	-6.174%	9	84	-37.209%
2026-01-28	171.5200	171.5200	171.5200	171.5200	-7.136%	1	92	-41.086%
2026-01-23	183.9300	184.9000	183.9300	184.7000	+1.039%	5	92	-45.290%
2026-01-22	171.9600	182.8000	171.9600	182.8000	+10.008%	10	93	-44.721%
2026-01-21	166.1700	166.1700	166.1700	166.1700	-0.747%	1	91	-39.189%
2026-01-20	167.4200	167.4200	167.4200	167.4200	-5.171%	2	92	-39.643%
2026-01-14	179.9000	179.9000	176.5500	176.5500	-7.802%	3	94	-42.764%
2026-01-12	182.6400	191.4900	182.6400	191.4900	+7.809%	23	95	-47.230%
2026-01-09	177.6200	177.6200	177.6200	177.6200	-0.393%	3	100	-43.109%
2026-01-08	172.6400	178.3200	172.6400	178.3200	-1.508%	4	100	-43.332%
2026-01-07	181.0500	181.0500	181.0500	181.0500	+1.713%	1	100	-44.187%
2026-01-06	182.4900	182.4900	176.0000	178.0000	-9.188%	9	100	-43.230%
2026-01-05	194.1500	196.0100	194.1500	196.0100	+8.024%	4	97	-48.447%
2026-01-02	189.0100	190.7500	181.4500	181.4500	-7.353%	7	97	-44.310%
2025-12-31	196.3300	196.3300	195.8500	195.8500	-2.148%	2	96	-48.404%
2025-12-30	202.0000	202.0000	200.1500	200.1500	-3.094%	9	96	-49.513%
2025-12-29	206.5400	206.5400	206.5400	206.5400	-3.463%	10	93	-51.075%
2025-12-26	213.9500	213.9500	213.9500	213.9500	-3.535%	1	83	-52.769%
2025-12-23	221.7900	221.7900	221.7900	221.7900	-3.624%	7	82	-54.439%
2025-12-22	231.2000	231.2000	230.1300	230.1300	+5.564%	2	83	-56.090%
2025-12-19	218.3500	218.3500	218.0000	218.0000	-1.513%	14	83	-53.647%
2025-12-18	218.8800	221.3500	218.8800	221.3500	+4.990%	8	79	-54.348%
2025-12-17	226.8800	226.8800	210.8300	210.8300	-8.155%	9	74	-52.070%
2025-12-16	225.2000	229.5500	225.2000	229.5500	+6.867%	13	77	-55.979%
2025-12-15	216.6700	216.6700	214.8000	214.8000	+8.468%	22	77	-52.956%
2025-12-12	198.0300	198.0300	198.0300	198.0300	+3.545%	1	55	-48.972%
2025-12-11	188.5900	191.5000	188.5900	191.2500	-1.040%	6	55	-47.163%
2025-12-10	191.7500	193.2600	191.7500	193.2600	-0.212%	3	54	-47.713%
2025-12-09	192.6600	193.6700	192.6600	193.6700	+4.236%	2	53	-47.824%
2025-12-08	191.1000	191.1000	185.8000	185.8000	-6.960%	43	51	-45.614%
2025-12-05	200.8900	201.9800	198.9000	199.7000	+2.410%	18	38	-49.399%
2025-12-04	197.3400	197.3400	195.0000	195.0000	+1.015%	3	35	-48.179%
2025-12-03	193.9500	193.9500	193.0400	193.0400	+7.928%	4	32	-47.653%
2025-12-02	182.9600	182.9600	178.8600	178.8600	-0.034%	2	29	-43.503%
2025-12-01	182.0000	183.0000	178.9200	178.9200	-3.558%	4	29	-43.522%
2025-11-28	184.1000	185.5200	184.1000	185.5200	+2.832%	4	28	-45.531%
2025-11-26	179.6600	180.4100	175.8500	180.4100	0.000%	35	0	-43.989%