Dark

TSLA20280616C410
TSLA Jun 16 2028 410.00 Call (TSLA280616C00410000)
option OPRA

EOD

Sep 22, 2026

93.43-0.032%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	94.6000	94.6000	93.4300	93.4300	-0.032%	4	1,111	0.000%
2026-09-21	92.6000	93.4600	92.6000	93.4600	+4.846%	5	1,110	-0.032%
2026-09-17	92.1200	92.5000	89.1400	89.1400	+3.675%	710	1,108	+4.813%
2026-09-16	85.9400	85.9800	85.9400	85.9800	-0.544%	4	451	+8.665%
2026-09-14	86.4500	86.4500	86.4500	86.4500	-5.271%	1	451	+8.074%
2026-09-09	93.5500	93.5500	91.2600	91.2600	+1.513%	3	452	+2.378%
2026-09-08	89.9000	89.9000	89.9000	89.9000	+9.902%	1	452	+3.927%
2026-09-04	81.3400	81.8500	81.3000	81.8000	-18.986%	37	462	+14.218%
2026-09-03	97.4000	101.8800	96.0000	100.9700	+21.431%	42	462	-7.468%
2026-09-02	82.1500	83.2000	82.1500	83.1500	-9.864%	4	429	+12.363%
2026-08-31	91.0000	92.2500	91.0000	92.2500	+10.638%	3	429	+1.279%
2026-08-28	86.2900	86.3800	83.3800	83.3800	+4.160%	3	427	+12.053%
2026-08-26	80.0500	80.0500	80.0500	80.0500	-4.543%	1	428	+16.715%
2026-08-25	83.9300	83.9300	83.8500	83.8600	+1.834%	22	428	+11.412%
2026-08-24	82.3500	82.3500	82.3500	82.3500	-7.731%	1	428	+13.455%
2026-08-21	88.7500	89.3500	88.6000	89.2500	+5.496%	72	427	+4.683%
2026-08-19	82.8000	84.6000	82.8000	84.6000	+14.355%	21	403	+10.437%
2026-08-18	74.7800	74.7800	73.9200	73.9800	-5.032%	31	404	+26.291%
2026-08-14	75.2200	77.9000	75.2200	77.9000	+6.001%	12	425	+19.936%
2026-08-13	70.9500	73.4900	70.9500	73.4900	+5.848%	32	414	+27.133%
2026-08-12	69.4300	69.4300	69.4300	69.4300	-5.318%	1	440	+34.567%
2026-08-11	73.3300	73.3300	73.3300	73.3300	+0.287%	10	440	+27.410%
2026-08-10	73.3500	73.3500	73.1200	73.1200	-0.639%	20	440	+27.776%
2026-08-07	73.5900	73.5900	73.5900	73.5900	+4.457%	10	440	+26.960%
2026-08-06	68.5000	70.4500	68.5000	70.4500	+0.313%	2	439	+32.619%
2026-08-03	67.6800	71.5200	67.6800	70.2300	+12.946%	64	438	+33.034%
2026-07-30	62.1800	62.1800	62.1800	62.1800	+6.930%	1	436	+50.257%
2026-07-29	58.1500	58.1500	58.1500	58.1500	-6.661%	2	436	+60.671%
2026-07-28	60.3800	62.3000	60.3800	62.3000	-2.473%	7	436	+49.968%
2026-07-27	65.9500	65.9500	63.8500	63.8800	-0.343%	7	438	+46.259%
2026-07-24	71.0300	71.0300	64.1000	64.1000	-10.712%	12	435	+45.757%
2026-07-23	80.0000	80.0000	71.6600	71.7900	-29.618%	45	439	+30.143%
2026-07-22	104.7400	104.7400	102.0000	102.0000	+1.291%	11	433	-8.402%
2026-07-20	102.2000	102.5400	100.7000	100.7000	-5.870%	3	433	-7.219%
2026-07-17	106.1700	106.9800	106.1700	106.9800	-7.617%	4	431	-12.666%
2026-07-16	115.8000	115.8000	115.8000	115.8000	-5.623%	1	432	-19.318%
2026-07-15	122.7000	122.7000	122.7000	122.7000	-3.462%	1	431	-23.855%
2026-07-09	127.0000	127.1000	127.0000	127.1000	+8.355%	3	430	-26.491%
2026-07-08	117.0000	117.3000	117.0000	117.3000	-8.438%	2	431	-20.350%
2026-07-07	129.3000	129.3000	128.1100	128.1100	-4.517%	2	431	-27.070%
2026-07-06	124.5000	134.1700	124.5000	134.1700	+9.419%	2	432	-30.364%
2026-07-02	129.9800	129.9800	119.6500	122.6200	-13.183%	5	431	-23.805%
2026-07-01	141.2400	141.2400	141.2400	141.2400	+2.757%	1	431	-33.850%
2026-06-30	132.1500	137.4500	132.1500	137.4500	+3.580%	10	432	-32.026%
2026-06-29	118.8600	132.7000	117.2200	132.7000	+18.482%	10	433	-29.593%
2026-06-26	106.6500	112.0000	106.6500	112.0000	+3.704%	6	430	-16.580%
2026-06-25	108.0000	108.0000	108.0000	108.0000	+0.437%	1	430	-13.491%
2026-06-24	113.8700	113.8700	107.5300	107.5300	-5.109%	2	429	-13.113%
2026-06-23	119.1000	119.1000	113.3200	113.3200	-12.831%	3	427	-17.552%
2026-06-22	131.5000	131.5000	130.0000	130.0000	+10.450%	5	426	-28.131%
2026-06-18	119.6000	119.6000	117.7000	117.7000	-7.352%	3	428	-20.620%
2026-06-17	125.9000	127.0400	125.9000	127.0400	-3.023%	30	428	-26.456%
2026-06-16	128.1000	134.3500	128.1000	131.0000	-2.891%	3	428	-28.679%
2026-06-15	136.8000	136.8000	132.8000	134.9000	+5.638%	12	428	-30.741%
2026-06-12	127.7000	127.7000	127.7000	127.7000	+6.907%	1	428	-26.836%
2026-06-11	119.4500	119.4500	119.4500	119.4500	+3.330%	28	428	-21.783%
2026-06-10	120.5500	120.8300	115.6000	115.6000	-8.013%	14	400	-19.178%
2026-06-09	135.7100	135.7100	119.0200	125.6700	-7.582%	6	389	-25.654%
2026-06-08	128.0000	135.9800	127.8600	135.9800	+11.095%	13	387	-31.291%
2026-06-05	132.8000	133.2700	120.4000	122.4000	-11.676%	25	385	-23.668%
2026-06-02	138.5800	138.5800	138.5800	138.5800	-0.245%	2	380	-32.580%
2026-06-01	140.5500	140.5500	138.0700	138.9200	-7.015%	13	380	-32.745%
2026-05-29	147.7200	150.4400	147.7200	149.4000	-3.799%	5	380	-37.463%
2026-05-28	153.0600	155.3600	153.0600	155.3000	+1.107%	8	380	-39.839%
2026-05-27	153.0900	153.6000	152.5000	153.6000	+4.348%	30	377	-39.173%
2026-05-26	146.6000	147.2000	146.6000	147.2000	+1.496%	26	378	-36.529%
2026-05-22	145.0300	145.0300	145.0300	145.0300	+6.164%	7	378	-35.579%
2026-05-21	140.3800	140.3800	136.6100	136.6100	+2.815%	2	375	-31.608%
2026-05-20	130.0000	133.0000	129.9300	132.8700	+1.855%	5	375	-29.683%
2026-05-18	131.5200	132.9000	128.0600	130.4500	-9.723%	9	372	-28.379%
2026-05-15	143.8100	144.5000	143.8100	144.5000	-12.056%	6	372	-35.343%
2026-05-13	155.7100	164.3100	155.7100	164.3100	+9.380%	2	370	-43.138%
2026-05-12	156.2700	156.2700	150.2200	150.2200	-3.084%	4	370	-37.805%
2026-05-11	139.4000	155.0000	139.4000	155.0000	+9.735%	21	370	-39.723%
2026-05-08	142.0000	145.0000	141.2500	141.2500	+12.550%	7	371	-33.855%
2026-05-07	129.2000	131.1500	125.5000	125.5000	+4.583%	22	372	-25.554%
2026-05-06	119.6600	120.0000	119.6600	120.0000	+2.564%	6	376	-22.142%
2026-05-05	122.8000	122.8000	117.0000	117.0000	-1.015%	29	376	-20.145%
2026-05-04	117.0000	118.2000	117.0000	118.2000	-2.314%	3	377	-20.956%
2026-05-01	120.8000	121.0000	119.3500	121.0000	+8.268%	8	374	-22.785%
2026-04-30	111.7600	111.7600	111.7600	111.7600	+8.663%	18	374	-16.401%
2026-04-29	104.7800	104.7800	102.8500	102.8500	-4.228%	19	392	-9.159%
2026-04-28	107.9500	107.9500	107.3900	107.3900	+5.647%	10	374	-12.999%
2026-04-27	101.6500	101.6500	101.6500	101.6500	-5.018%	2	365	-8.087%
2026-04-23	111.4000	111.4000	106.0200	107.0200	-9.474%	6	367	-12.699%
2026-04-21	120.7300	120.7300	117.1000	118.2200	-2.772%	6	365	-20.969%
2026-04-20	129.5000	129.5000	121.5900	121.5900	-5.304%	5	365	-23.160%
2026-04-17	125.0000	131.6000	125.0000	128.4000	+9.323%	7	366	-27.235%
2026-04-16	117.1000	117.4500	116.8100	117.4500	-3.730%	3	365	-20.451%
2026-04-15	110.5000	122.0000	110.5000	122.0000	+20.197%	12	367	-23.418%
2026-04-14	98.7600	101.5000	98.4700	101.5000	+12.217%	6	367	-7.951%
2026-04-10	90.3000	90.4500	90.3000	90.4500	-0.055%	20	363	+3.295%
2026-04-09	91.0000	91.0000	90.5000	90.5000	+1.264%	20	382	+3.238%
2026-04-08	89.3700	89.3700	89.3700	89.3700	-2.880%	1	380	+4.543%
2026-04-07	90.1500	92.1800	87.9800	92.0200	-3.825%	83	380	+1.532%
2026-04-06	99.9200	99.9200	93.7300	95.6800	-5.919%	43	381	-2.352%
2026-04-02	105.0000	105.0000	101.4700	101.7000	-2.717%	4	394	-8.132%
2026-03-31	104.5400	104.5400	104.5400	104.5400	+5.628%	1	394	-10.628%
2026-03-30	104.2500	104.6500	98.9700	98.9700	-4.946%	3	394	-5.598%
2026-03-27	107.0200	107.0200	104.0000	104.1200	-8.200%	23	392	-10.267%
2026-03-26	115.9000	118.0000	113.4200	113.4200	-6.573%	5	394	-17.625%
2026-03-25	121.4000	121.4000	121.4000	121.4000	+3.956%	1	397	-23.040%
2026-03-24	117.9000	118.9800	116.7800	116.7800	+1.152%	5	398	-19.995%
2026-03-23	117.5700	117.5700	115.4500	115.4500	+5.559%	8	400	-19.073%
2026-03-20	112.3500	112.3500	109.3700	109.3700	-5.634%	12	400	-14.574%
2026-03-19	117.2600	117.5400	115.6100	115.9000	-6.192%	31	404	-19.387%
2026-03-18	126.2000	126.2000	123.5500	123.5500	-2.625%	3	401	-24.379%
2026-03-17	126.4400	126.8800	125.7200	126.8800	-1.199%	5	402	-26.363%
2026-03-16	130.5000	131.5000	128.4200	128.4200	+0.611%	3	401	-27.247%
2026-03-13	128.0500	128.0500	127.6400	127.6400	-1.482%	10	399	-26.802%
2026-03-12	132.5000	132.5000	127.0200	129.5600	-3.436%	11	395	-27.887%
2026-03-11	135.1200	135.1200	134.1700	134.1700	+2.420%	5	394	-30.364%
2026-03-10	133.3300	133.3300	131.0000	131.0000	+5.688%	6	393	-28.679%
2026-03-09	120.6500	123.9700	120.6500	123.9500	-4.786%	84	388	-24.623%
2026-03-06	126.7200	130.5500	126.7200	130.1800	-3.606%	10	388	-28.230%
2026-03-04	127.8000	135.0500	127.8000	135.0500	+8.517%	3	385	-30.818%
2026-03-03	126.9500	126.9500	121.7500	124.4500	-4.927%	232	385	-24.926%
2026-03-02	127.0500	132.5200	127.0500	130.9000	+1.120%	34	389	-28.625%
2026-02-27	134.4300	135.1800	129.4500	129.4500	-4.423%	78	391	-27.825%
2026-02-26	136.4000	136.4000	135.4400	135.4400	-5.944%	5	404	-31.017%
2026-02-25	144.0000	144.0000	144.0000	144.0000	+7.752%	5	404	-35.118%
2026-02-24	133.6400	133.6400	133.6400	133.6400	+4.284%	5	404	-30.088%
2026-02-23	134.8900	134.8900	128.0000	128.1500	-7.746%	38	399	-27.093%
2026-02-19	138.9100	138.9100	138.9100	138.9100	-3.300%	1	391	-32.741%
2026-02-18	143.6500	143.6500	143.6500	143.6500	+4.931%	1	390	-34.960%
2026-02-17	140.6700	140.6700	136.9000	136.9000	-9.637%	9	389	-31.753%
2026-02-13	145.0000	151.5000	145.0000	151.5000	+2.608%	3	389	-38.330%
2026-02-12	161.1000	161.1000	147.4000	147.6500	-4.123%	4	389	-36.722%
2026-02-10	152.5000	154.0000	152.5000	154.0000	+3.210%	3	390	-39.331%
2026-02-09	146.0000	149.2100	146.0000	149.2100	+2.423%	4	393	-37.384%
2026-02-06	142.4400	145.6800	142.4400	145.6800	+8.071%	210	396	-35.866%
2026-02-05	132.7500	137.2800	129.8500	134.8000	-5.886%	7	213	-30.690%
2026-02-04	147.5000	147.5000	141.0700	143.2300	-4.742%	50	215	-34.769%
2026-02-03	155.0500	155.0500	149.5000	150.3600	-3.012%	6	195	-37.862%
2026-02-02	151.7000	155.0500	151.5000	155.0300	-7.434%	6	195	-39.734%
2026-01-30	165.7000	168.0700	165.7000	167.4800	+8.191%	39	195	-44.214%
2026-01-29	151.0200	154.8000	150.3200	154.8000	-5.408%	8	196	-39.645%
2026-01-27	166.2400	166.2400	163.6500	163.6500	-6.726%	2	194	-42.909%
2026-01-23	175.3100	175.4500	175.3100	175.4500	-0.188%	2	193	-46.748%
2026-01-22	169.9800	175.7800	169.9800	175.7800	+12.262%	53	195	-46.848%
2026-01-21	156.5800	156.5800	156.5800	156.5800	+1.386%	5	163	-40.331%
2026-01-20	158.2500	158.3500	154.4400	154.4400	-8.653%	28	158	-39.504%
2026-01-16	169.0700	169.0700	169.0700	169.0700	-3.028%	2	156	-44.739%
2026-01-15	174.3500	174.3500	174.3500	174.3500	+3.319%	1	156	-46.412%
2026-01-14	168.7500	168.7500	168.7500	168.7500	-6.737%	2	157	-44.634%
2026-01-12	176.1000	180.9400	176.1000	180.9400	+1.898%	10	157	-48.364%
2026-01-09	174.7500	179.3500	174.7500	177.5700	+5.759%	3	156	-47.384%
2026-01-08	166.8200	167.9000	165.5200	167.9000	-2.819%	4	157	-44.354%
2026-01-07	171.2100	173.5500	171.2100	172.7700	+2.032%	6	157	-45.922%
2026-01-06	177.3000	177.3000	169.0000	169.3300	-9.873%	5	152	-44.824%
2026-01-05	186.4200	188.4000	185.8600	187.8800	+5.592%	36	122	-50.271%
2026-01-02	188.5100	188.5100	175.3500	177.9300	-4.081%	21	122	-47.491%
2025-12-31	188.0700	188.5000	185.5000	185.5000	-3.761%	13	117	-49.633%
2025-12-30	193.0000	193.0000	192.7500	192.7500	-0.480%	17	117	-51.528%
2025-12-29	197.7700	197.7700	193.6800	193.6800	-6.390%	21	101	-51.761%
2025-12-26	206.0000	207.7000	206.0000	206.9000	-1.335%	44	101	-54.843%
2025-12-24	209.7500	209.7500	209.7000	209.7000	-1.549%	2	95	-55.446%
2025-12-23	215.3300	215.3300	211.9000	213.0000	-0.267%	12	95	-56.136%
2025-12-19	214.3400	214.3400	209.5000	213.5700	-2.515%	4	85	-56.253%
2025-12-18	219.3100	219.3100	219.0800	219.0800	+7.693%	2	84	-57.353%
2025-12-17	210.3000	210.3000	202.8500	203.4300	-4.313%	9	83	-54.073%
2025-12-16	204.8700	212.6000	204.8700	212.6000	+0.587%	2	80	-56.054%
2025-12-15	206.7500	211.3600	205.4000	211.3600	+16.670%	7	78	-55.796%
2025-12-11	184.3000	184.3000	181.1600	181.1600	-5.459%	4	73	-48.427%
2025-12-10	183.1000	191.6200	182.8700	191.6200	+5.315%	28	71	-51.242%
2025-12-09	181.9500	181.9500	181.9500	181.9500	+1.580%	5	58	-48.651%
2025-12-08	186.6200	186.6200	179.1200	179.1200	-6.640%	25	55	-47.839%
2025-12-05	192.7400	192.7400	191.6100	191.8600	+1.021%	12	43	-51.303%
2025-12-04	188.7500	189.9200	188.7500	189.9200	+2.245%	3	48	-50.806%
2025-12-03	180.2900	185.8500	179.0000	185.7500	+7.011%	34	48	-49.701%
2025-12-02	170.0300	173.5800	170.0300	173.5800	+0.179%	3	22	-46.175%
2025-12-01	173.2700	173.2700	173.2700	173.2700	-0.813%	1	22	-46.078%
2025-11-28	174.6900	174.6900	174.6900	174.6900	+1.789%	1	21	-46.517%
2025-11-26	169.5000	171.8300	169.5000	171.6200	0.000%	21	0	-45.560%