Dark

TSLA20280616C400
TSLA Jun 16 2028 400.00 Call (TSLA280616C00400000)
option OPRA

EOD

Sep 21, 2026

94.98+5.475%(+4.93)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	96.3500	98.6500	94.9700	94.9800	+5.475%	149	1,828	0.000%
2026-09-18	92.0000	92.0000	89.4000	90.0500	-2.628%	61	1,946	+5.475%
2026-09-17	97.2000	97.2000	91.7500	92.4800	+7.285%	188	2,007	+2.703%
2026-09-16	86.6500	89.4000	86.2000	86.2000	-0.174%	5	2,185	+10.186%
2026-09-15	89.0000	89.0000	85.9200	86.3500	-2.967%	4	2,187	+9.994%
2026-09-14	88.0000	91.6000	86.8700	88.9900	-3.795%	19	2,188	+6.731%
2026-09-11	92.5000	92.5000	92.5000	92.5000	-0.538%	1	2,195	+2.681%
2026-09-10	90.4200	93.0000	90.4200	93.0000	-2.239%	5	2,196	+2.129%
2026-09-09	96.8000	96.8000	95.1300	95.1300	+1.754%	30	2,195	-0.158%
2026-09-08	87.0000	95.0000	87.0000	93.4900	+9.730%	9	2,220	+1.594%
2026-09-04	89.0000	90.4000	83.2700	85.2000	-17.713%	152	2,286	+11.479%
2026-09-03	95.0000	106.0000	95.0000	103.5400	+20.746%	60	2,286	-8.267%
2026-09-02	87.9000	87.9000	85.0000	85.7500	-1.210%	34	2,283	+10.764%
2026-09-01	86.9000	90.0000	86.8000	86.8000	-10.052%	11	2,281	+9.424%
2026-08-31	89.0000	96.5000	89.0000	96.5000	+11.716%	52	2,272	-1.575%
2026-08-28	88.1000	88.1400	86.3800	86.3800	-0.598%	18	2,252	+9.956%
2026-08-27	86.0000	86.9000	85.5000	86.9000	+4.222%	54	2,238	+9.298%
2026-08-26	84.0000	85.2500	81.4000	83.3800	-3.047%	66	2,240	+13.912%
2026-08-25	86.8900	88.7500	86.0000	86.0000	-2.251%	61	2,194	+10.442%
2026-08-24	88.5700	91.3500	87.9800	87.9800	-7.145%	358	2,191	+7.956%
2026-08-21	86.3200	97.0000	85.1000	94.7500	+14.488%	37	1,830	+0.243%
2026-08-20	83.2800	84.6000	81.8000	82.7600	-5.633%	26	1,832	+14.766%
2026-08-19	78.1000	87.7000	78.1000	87.7000	+10.732%	121	1,842	+8.301%
2026-08-18	75.0000	79.5800	75.0000	79.2000	+0.013%	37	1,855	+19.924%
2026-08-17	79.6500	79.9000	78.3700	79.1900	-2.583%	15	1,852	+19.939%
2026-08-14	81.8100	86.8500	77.9300	81.2900	+2.316%	209	1,843	+16.841%
2026-08-13	76.3500	79.4500	75.9000	79.4500	+9.586%	19	1,751	+19.547%
2026-08-12	71.6500	72.5000	71.0300	72.5000	-4.417%	6	1,752	+31.007%
2026-08-11	77.8700	77.8700	75.8500	75.8500	-0.197%	21	1,749	+25.221%
2026-08-10	76.3500	76.3500	75.2300	76.0000	+0.132%	56	1,749	+24.974%
2026-08-07	74.6500	79.1100	73.2700	75.9000	+5.637%	57	1,737	+25.138%
2026-08-05	74.6000	75.4500	71.8500	71.8500	-7.505%	17	1,746	+32.192%
2026-08-04	75.3800	77.6800	73.5100	77.6800	+5.673%	139	1,746	+22.271%
2026-08-03	70.5000	74.9000	70.0000	73.5100	+8.103%	71	1,749	+29.207%
2026-07-31	66.5800	68.7500	65.5000	68.0000	+3.785%	57	1,750	+39.676%
2026-07-30	63.6000	65.5200	63.4500	65.5200	+8.441%	40	1,777	+44.963%
2026-07-29	64.7800	64.7800	60.4200	60.4200	-6.802%	48	1,780	+57.200%
2026-07-28	63.7900	65.2500	62.6000	64.8300	-2.291%	39	1,780	+46.506%
2026-07-27	69.0900	69.0900	65.0000	66.3500	-2.598%	51	1,765	+43.150%
2026-07-24	74.4000	74.4000	66.3900	68.1200	-7.345%	66	1,784	+39.430%
2026-07-23	85.9000	86.4000	71.2000	73.5200	-29.827%	159	1,768	+29.189%
2026-07-22	107.7100	107.7100	104.7700	104.7700	-3.686%	5	1,734	-9.344%
2026-07-21	111.0000	111.0000	107.3500	108.7800	+5.776%	13	1,734	-12.686%
2026-07-20	105.5700	105.8500	102.8400	102.8400	-7.142%	56	1,732	-7.643%
2026-07-17	110.0000	112.0000	108.0200	110.7500	-5.107%	18	1,692	-14.239%
2026-07-16	117.0100	117.0100	116.1200	116.7100	-3.209%	15	1,691	-18.619%
2026-07-15	122.4000	122.4000	119.5000	120.5800	-1.091%	3	1,694	-21.231%
2026-07-14	124.4900	124.4900	121.9100	121.9100	+0.148%	3	1,693	-22.090%
2026-07-13	122.1100	124.0200	119.9900	121.7300	-9.562%	18	1,692	-21.975%
2026-07-10	131.3900	134.6000	129.7100	134.6000	+2.482%	3	1,685	-29.435%
2026-07-09	121.6800	131.3400	120.8700	131.3400	+8.653%	17	1,688	-27.684%
2026-07-08	123.8800	124.4000	120.8800	120.8800	-6.142%	11	1,689	-21.426%
2026-07-07	136.5000	136.5000	128.5000	128.7900	-7.011%	13	1,687	-26.252%
2026-07-06	128.6000	139.6400	127.3500	138.5000	+13.089%	14	1,685	-31.422%
2026-07-02	135.9000	135.9000	119.8600	122.4700	-15.701%	49	1,680	-22.446%
2026-07-01	143.4000	147.9000	143.4000	145.2800	+0.193%	11	1,680	-34.623%
2026-06-30	135.0000	145.0000	135.0000	145.0000	+7.407%	44	1,687	-34.497%
2026-06-29	129.3000	135.0000	129.3000	135.0000	+15.999%	21	1,690	-29.644%
2026-06-26	107.3000	116.8200	107.3000	116.3800	+6.022%	6	1,711	-18.388%
2026-06-25	112.0000	112.5000	109.7700	109.7700	-2.340%	14	1,713	-13.474%
2026-06-24	117.7500	118.3300	111.0000	112.4000	-4.096%	55	1,707	-15.498%
2026-06-23	124.5000	124.5000	116.4000	117.2000	-11.880%	62	1,695	-18.959%
2026-06-22	129.9000	140.0000	129.8300	133.0000	+1.635%	48	1,703	-28.586%
2026-06-18	129.9000	130.8600	121.4500	130.8600	+2.075%	37	1,727	-27.419%
2026-06-17	132.0300	132.7900	127.7000	128.2000	-4.882%	218	1,727	-25.913%
2026-06-16	132.3500	138.8500	132.1500	134.7800	-2.192%	41	1,727	-29.530%
2026-06-15	142.1000	142.1000	136.2800	137.8000	+2.728%	20	1,715	-31.074%
2026-06-12	130.5000	136.0100	128.5300	134.1400	+2.397%	29	1,715	-29.193%
2026-06-11	121.2500	131.0000	121.2500	131.0000	+8.985%	13	1,715	-27.496%
2026-06-10	125.8000	126.2000	119.0000	120.2000	-6.233%	44	1,710	-20.982%
2026-06-09	142.0000	144.5500	121.6000	128.1900	-6.465%	18	1,703	-25.907%
2026-06-08	128.0900	140.1400	127.7900	137.0500	+9.325%	16	1,706	-30.697%
2026-06-05	137.3000	137.3000	123.4300	125.3600	-11.250%	78	1,708	-24.234%
2026-06-04	144.0800	144.0800	141.2500	141.2500	-7.401%	16	1,678	-32.758%
2026-06-03	146.5200	152.5400	146.5200	152.5400	+5.703%	5	1,687	-37.734%
2026-06-02	138.8200	144.3100	138.8200	144.3100	+3.005%	82	1,691	-34.183%
2026-06-01	142.5800	142.6800	139.6000	140.1000	-8.670%	40	1,721	-32.206%
2026-05-29	150.0500	153.4000	150.0500	153.4000	-3.577%	7	1,713	-38.083%
2026-05-28	156.8000	159.5000	156.8000	159.0900	+0.817%	22	1,717	-40.298%
2026-05-27	158.5900	158.5900	156.5500	157.8000	+6.514%	37	1,722	-39.810%
2026-05-26	151.3700	151.3700	148.1500	148.1500	-0.837%	41	1,752	-35.889%
2026-05-22	149.4000	149.4000	149.4000	149.4000	+6.115%	1	1,744	-36.426%
2026-05-21	143.1800	145.4000	140.6400	140.7900	+2.281%	10	1,745	-32.538%
2026-05-20	136.0000	138.0000	136.0000	137.6500	+7.851%	4	1,745	-30.999%
2026-05-19	129.9500	129.9500	125.0000	127.6300	-5.354%	11	1,748	-25.582%
2026-05-18	142.1000	142.1000	131.3000	134.8500	-6.646%	29	1,748	-29.566%
2026-05-15	149.6000	149.6000	144.3500	144.4500	-10.196%	20	1,748	-34.247%
2026-05-14	161.0000	166.1300	160.7000	160.8500	-3.236%	45	1,762	-40.951%
2026-05-13	166.5000	168.5000	165.5000	166.2300	+10.174%	59	1,801	-42.862%
2026-05-12	161.7300	161.7300	147.7500	150.8800	-7.122%	54	1,801	-37.049%
2026-05-11	143.4500	163.0500	141.4200	162.4500	+10.812%	125	1,801	-41.533%
2026-05-08	143.5600	148.8100	143.5600	146.6000	+11.483%	82	1,900	-35.211%
2026-05-07	134.0500	136.1000	131.5000	131.5000	+4.365%	26	1,837	-27.772%
2026-05-06	118.5000	126.0000	118.5000	126.0000	+3.875%	17	1,833	-24.619%
2026-05-05	123.4300	123.4300	119.4400	121.3000	-0.165%	41	1,831	-21.698%
2026-05-04	120.9900	122.8200	117.9800	121.5000	-2.644%	33	1,841	-21.827%
2026-05-01	116.0000	124.8000	116.0000	124.8000	+9.474%	10	1,848	-23.894%
2026-04-30	110.0000	114.1600	109.5500	114.0000	+5.360%	10	1,848	-16.684%
2026-04-29	107.4000	108.2000	106.3500	108.2000	-1.993%	17	1,842	-12.218%
2026-04-28	114.8000	114.8000	109.5000	110.4000	+1.284%	5	1,855	-13.967%
2026-04-27	107.1300	109.0000	103.1000	109.0000	-1.669%	32	1,857	-12.862%
2026-04-24	112.6400	116.6000	109.5400	110.8500	-0.081%	62	1,850	-14.317%
2026-04-23	112.9200	114.8500	107.6300	110.9400	-7.926%	81	1,813	-14.386%
2026-04-22	123.4200	124.5000	120.4000	120.4900	-0.050%	80	1,782	-21.172%
2026-04-21	124.0000	124.9500	120.5500	120.5500	-4.128%	27	1,794	-21.211%
2026-04-20	128.2200	128.2200	124.1000	125.7400	-4.380%	80	1,794	-24.463%
2026-04-17	125.5000	137.4000	125.5000	131.5000	+6.194%	51	1,799	-27.772%
2026-04-16	122.0000	123.8300	118.8000	123.8300	-2.534%	6	1,794	-23.298%
2026-04-15	108.0000	127.0500	108.0000	127.0500	+22.754%	164	1,795	-25.242%
2026-04-14	103.7200	105.8000	103.5000	103.5000	+7.588%	39	1,789	-8.232%
2026-04-13	95.8200	97.5000	95.8200	96.2000	+2.373%	38	1,764	-1.268%
2026-04-10	94.3500	94.3500	93.9700	93.9700	-0.350%	6	1,736	+1.075%
2026-04-09	90.5000	96.0000	90.0000	94.3000	+0.964%	154	1,735	+0.721%
2026-04-08	99.0000	101.0000	93.4000	93.4000	-1.788%	32	1,635	+1.692%
2026-04-07	96.3000	96.3000	91.5000	95.1000	-3.794%	108	1,621	-0.126%
2026-04-06	105.8500	105.8500	96.9500	98.8500	-5.857%	160	1,617	-3.915%
2026-04-02	109.5000	109.9400	104.8000	105.0000	-10.828%	123	1,611	-9.543%
2026-04-01	115.1500	118.8000	113.2500	117.7500	+5.040%	73	1,611	-19.338%
2026-03-31	107.6500	112.1000	107.0000	112.1000	+10.226%	49	1,597	-15.272%
2026-03-30	109.8200	109.8200	101.7000	101.7000	-5.833%	73	1,587	-6.608%
2026-03-27	110.2000	111.5500	106.4100	108.0000	-8.436%	61	1,624	-12.056%
2026-03-26	117.7000	117.9500	117.7000	117.9500	-5.791%	2	1,608	-19.474%
2026-03-25	129.5000	129.5000	124.9000	125.2000	+2.994%	17	1,608	-24.137%
2026-03-24	122.5100	122.5100	120.1100	121.5600	+2.126%	7	1,597	-21.866%
2026-03-23	116.5000	120.0000	116.3700	119.0300	+7.856%	43	1,594	-20.205%
2026-03-20	115.0000	116.1500	110.2000	110.3600	-7.183%	57	1,597	-13.936%
2026-03-19	120.1400	121.6000	118.2800	118.9000	-7.507%	11	1,611	-20.118%
2026-03-18	130.4400	130.4400	128.5500	128.5500	-1.222%	6	1,608	-26.114%
2026-03-17	130.9000	132.0000	129.5000	130.1400	-1.595%	8	1,612	-27.017%
2026-03-16	134.3500	136.0000	132.2500	132.2500	+2.551%	5	1,608	-28.181%
2026-03-13	132.7300	132.7300	128.9600	128.9600	-2.782%	5	1,606	-26.349%
2026-03-12	137.8000	137.8000	131.5000	132.6500	-3.527%	6	1,602	-28.398%
2026-03-11	137.5000	137.5000	137.5000	137.5000	+3.617%	10	1,599	-30.924%
2026-03-10	136.8200	136.8200	132.7000	132.7000	+1.865%	7	1,609	-28.425%
2026-03-09	124.7800	130.2700	124.7800	130.2700	-1.794%	47	1,604	-27.090%
2026-03-06	131.5000	133.7400	131.5000	132.6500	-3.877%	14	1,609	-28.398%
2026-03-05	138.0000	138.0000	138.0000	138.0000	+1.471%	1	1,595	-31.174%
2026-03-04	129.5000	136.0000	129.5000	136.0000	+6.267%	5	1,596	-30.162%
2026-03-03	129.3300	129.3300	125.4000	127.9800	-4.883%	52	1,599	-25.785%
2026-03-02	130.5800	136.3800	130.5800	134.5500	+0.037%	67	1,603	-29.409%
2026-02-27	137.5700	139.0600	133.3900	134.5000	-4.305%	113	1,580	-29.383%
2026-02-26	142.5500	142.5500	140.2000	140.5500	-2.700%	5	1,617	-32.423%
2026-02-25	147.0100	147.0100	144.4500	144.4500	+2.085%	8	1,616	-34.247%
2026-02-24	136.7000	141.5000	136.4000	141.5000	+7.035%	15	1,616	-32.876%
2026-02-23	138.5000	138.5000	131.3000	132.2000	-7.143%	65	1,627	-28.154%
2026-02-20	141.7000	143.5100	141.2000	142.3700	-2.819%	32	1,575	-33.287%
2026-02-19	142.7000	147.0000	140.5500	146.5000	-1.387%	8	1,585	-35.167%
2026-02-18	148.5600	148.5600	148.5600	148.5600	+1.448%	1	1,588	-36.066%
2026-02-17	145.0000	146.4400	139.3000	146.4400	-5.523%	44	1,588	-35.141%
2026-02-13	150.0000	155.0000	148.1000	155.0000	+2.500%	14	1,553	-38.723%
2026-02-12	150.6700	151.2200	150.0500	151.2200	-4.352%	8	1,553	-37.191%
2026-02-11	165.1000	165.1000	155.5000	158.1000	+1.216%	6	1,551	-39.924%
2026-02-10	156.7800	156.7800	156.2000	156.2000	+1.759%	11	1,550	-39.193%
2026-02-09	151.6000	153.5000	151.6000	153.5000	+2.944%	8	1,554	-38.124%
2026-02-06	141.1600	149.1100	141.1600	149.1100	+8.983%	240	1,546	-36.302%
2026-02-05	140.0000	141.4600	134.3400	136.8200	-5.791%	88	1,415	-30.580%
2026-02-04	153.8500	153.8500	141.0000	145.2300	-6.586%	48	1,353	-34.600%
2026-02-03	156.9300	161.2000	152.0000	155.4700	-1.483%	12	1,347	-38.908%
2026-02-02	154.5000	161.0000	154.5000	157.8100	-6.065%	17	1,346	-39.814%
2026-01-30	172.0400	172.0400	168.0000	168.0000	+7.623%	3	1,335	-43.464%
2026-01-29	169.4000	169.4000	154.0000	156.1000	-6.834%	29	1,338	-39.154%
2026-01-28	167.5000	168.8000	167.5000	167.5500	-1.441%	9	1,326	-43.312%
2026-01-27	168.9500	170.0000	168.9500	170.0000	+0.088%	2	1,318	-44.129%
2026-01-26	177.8000	177.8000	169.8500	169.8500	-6.160%	21	1,318	-44.080%
2026-01-23	181.3400	181.3400	181.0000	181.0000	+1.117%	2	1,300	-47.525%
2026-01-22	169.5000	179.7500	169.5000	179.0000	+5.146%	72	1,299	-46.939%
2026-01-21	163.6900	170.2400	159.9900	170.2400	+7.883%	30	1,246	-44.208%
2026-01-20	164.1500	164.1500	157.8000	157.8000	-8.256%	15	1,239	-39.810%
2026-01-16	178.9500	178.9500	171.2300	172.0000	-1.387%	17	1,239	-44.779%
2026-01-15	178.1000	178.2100	174.0000	174.4200	+0.967%	4	1,239	-45.545%
2026-01-14	176.5000	177.0000	172.3000	172.7500	-5.673%	38	1,238	-45.019%
2026-01-13	184.0500	184.0500	183.0900	183.1400	-0.925%	3	1,249	-48.138%
2026-01-12	179.5000	187.0000	179.5000	184.8500	+1.773%	39	1,250	-48.618%
2026-01-09	172.0000	181.6300	172.0000	181.6300	+4.110%	33	1,249	-47.707%
2026-01-08	169.9000	175.0600	168.0000	174.4600	+1.430%	59	1,253	-45.558%
2026-01-07	176.0000	177.4500	172.0000	172.0000	-1.433%	197	1,247	-44.779%
2026-01-06	187.5000	187.5000	171.5500	174.5000	-9.096%	95	1,246	-45.570%
2026-01-05	186.0000	194.0000	186.0000	191.9600	+5.746%	113	1,186	-50.521%
2026-01-02	192.0000	192.0000	177.5000	181.5300	-4.609%	164	1,186	-47.678%
2025-12-31	191.9500	192.8500	190.3000	190.3000	-2.049%	15	1,064	-50.089%
2025-12-30	197.6500	199.1500	193.7200	194.2800	-2.582%	89	1,064	-51.112%
2025-12-29	203.7000	204.5000	198.6700	199.4300	-5.707%	184	1,028	-52.374%
2025-12-26	217.4500	217.4500	210.4500	211.5000	-2.309%	30	961	-55.092%
2025-12-24	216.0000	216.5000	212.7500	216.5000	-0.847%	18	933	-56.129%
2025-12-23	220.9700	221.0000	216.6000	218.3500	-1.190%	23	933	-56.501%
2025-12-22	226.0000	228.5000	220.9800	220.9800	+1.670%	43	917	-57.019%
2025-12-19	218.0000	218.5200	212.8200	217.3500	-2.108%	58	898	-56.301%
2025-12-18	214.6700	224.7300	214.6700	222.0300	+7.039%	59	849	-57.222%
2025-12-17	226.0000	227.7500	207.2300	207.4300	-7.821%	521	798	-54.211%
2025-12-16	205.8500	225.0300	205.7900	225.0300	+5.154%	85	299	-57.792%
2025-12-15	210.0000	216.6000	210.0000	214.0000	+9.783%	79	238	-55.617%
2025-12-12	196.7600	196.7600	185.0000	194.9300	+4.024%	28	219	-51.275%
2025-12-11	188.0000	188.4000	183.7700	187.3900	-4.173%	10	210	-49.314%
2025-12-10	186.8400	195.5500	186.8400	195.5500	+4.483%	34	213	-51.429%
2025-12-09	185.0000	191.5000	185.0000	187.1600	+3.403%	36	184	-49.252%
2025-12-08	189.1000	190.9500	181.0000	181.0000	-7.578%	62	160	-47.525%
2025-12-05	195.0300	198.6000	195.0000	195.8400	+0.276%	29	117	-51.501%
2025-12-04	191.2800	195.3000	191.2800	195.3000	+2.617%	26	107	-51.367%
2025-12-03	181.9000	190.6300	181.5000	190.3200	+7.885%	79	95	-50.095%
2025-12-02	177.7500	179.2000	173.0500	176.4100	-0.513%	10	43	-46.160%
2025-12-01	177.3200	178.0000	176.1300	177.3200	-1.832%	25	37	-46.436%
2025-11-28	177.8700	182.0000	177.8700	180.6300	+2.677%	12	26	-47.417%
2025-11-26	175.7800	175.9200	174.5000	175.9200	0.000%	16	0	-46.010%