Dark

TSLA20280616C420
TSLA Jun 16 2028 420.00 Call (TSLA280616C00420000)
option OPRA

EOD

Sep 21, 2026

89.70+7.438%(+6.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	90.4800	90.6300	89.7000	89.7000	+7.438%	4	444	0.000%
2026-09-18	83.4900	83.4900	83.4900	83.4900	-4.583%	1	444	+7.438%
2026-09-17	87.5000	87.5000	87.5000	87.5000	+8.225%	1	443	+2.514%
2026-09-16	81.8900	83.2900	80.8500	80.8500	-2.047%	16	444	+10.946%
2026-09-15	82.5400	82.5400	82.5400	82.5400	-0.793%	1	445	+8.675%
2026-09-10	83.2000	83.2000	83.2000	83.2000	-1.246%	1	445	+7.813%
2026-09-08	82.2500	84.2500	82.2500	84.2500	-10.057%	2	446	+6.469%
2026-09-03	96.2100	98.0500	93.6700	93.6700	+19.401%	5	445	-4.238%
2026-09-02	79.2000	79.2000	78.4500	78.4500	-12.920%	3	446	+14.340%
2026-08-31	88.9500	90.0900	88.7000	90.0900	+12.192%	13	445	-0.433%
2026-08-28	83.2600	83.2600	80.3000	80.3000	-2.785%	8	448	+11.706%
2026-08-27	76.9000	82.6000	76.9000	82.6000	+0.328%	2	455	+8.596%
2026-08-25	82.3400	82.3400	82.3300	82.3300	+2.913%	40	455	+8.952%
2026-08-24	84.8000	84.8000	80.0000	80.0000	-10.112%	14	435	+12.125%
2026-08-21	81.1500	89.0000	79.1600	89.0000	+22.085%	89	427	+0.787%
2026-08-19	72.9000	72.9000	72.9000	72.9000	-2.357%	1	445	+23.045%
2026-08-17	73.6300	74.6600	73.6300	74.6600	+1.454%	2	445	+20.145%
2026-08-14	76.4500	80.2400	73.5900	73.5900	-0.956%	3	444	+21.892%
2026-08-13	68.1500	74.3000	68.1500	74.3000	+10.582%	14	442	+20.727%
2026-08-12	67.2300	67.2300	67.1900	67.1900	-7.003%	12	443	+33.502%
2026-08-11	70.2000	72.2500	70.2000	72.2500	+2.091%	4	432	+24.152%
2026-08-10	70.7700	70.7700	70.7700	70.7700	-0.534%	10	430	+26.749%
2026-08-07	69.0000	74.0000	69.0000	71.1500	+8.460%	16	440	+26.072%
2026-08-06	66.3000	66.3000	65.6000	65.6000	-6.219%	5	441	+36.738%
2026-08-05	69.9500	69.9500	69.9500	69.9500	+1.879%	1	438	+28.234%
2026-08-04	69.4500	69.4500	68.6600	68.6600	+0.763%	3	438	+30.644%
2026-08-03	67.3900	69.2000	67.3900	68.1400	+11.303%	17	437	+31.641%
2026-07-31	59.6800	61.2200	59.6800	61.2200	+1.442%	3	431	+46.521%
2026-07-30	60.3500	60.8500	59.3200	60.3500	+7.749%	75	432	+48.633%
2026-07-29	57.5500	57.9000	56.0100	56.0100	-6.102%	8	414	+60.150%
2026-07-28	58.9600	60.3500	57.9000	59.6500	-2.961%	9	411	+50.377%
2026-07-27	61.5300	61.5300	61.4700	61.4700	-3.998%	2	411	+45.925%
2026-07-24	66.2500	66.2500	61.5900	64.0300	-5.811%	27	411	+40.091%
2026-07-23	77.3000	77.3000	66.4000	67.9800	-32.733%	49	425	+31.951%
2026-07-22	101.0600	101.0600	101.0600	101.0600	-2.827%	1	406	-11.241%
2026-07-21	100.0000	104.0000	100.0000	104.0000	+8.446%	2	406	-13.750%
2026-07-20	98.7200	99.2000	95.9000	95.9000	-7.513%	110	406	-6.465%
2026-07-17	101.9000	103.6900	101.9000	103.6900	-5.676%	4	346	-13.492%
2026-07-16	109.9900	109.9900	107.2000	109.9300	-3.179%	9	345	-18.403%
2026-07-15	117.5500	117.5500	112.0500	113.5400	+0.416%	6	346	-20.997%
2026-07-13	113.6200	113.6200	113.0700	113.0700	-2.568%	4	346	-20.669%
2026-07-08	116.0500	116.0500	116.0500	116.0500	-9.913%	1	346	-22.706%
2026-07-06	120.0400	128.8200	120.0400	128.8200	+12.408%	7	346	-30.368%
2026-07-02	135.0000	135.0000	114.0800	114.6000	-16.776%	16	344	-21.728%
2026-07-01	138.4100	138.5500	137.7000	137.7000	+1.399%	9	344	-34.858%
2026-06-30	131.3700	137.1100	130.8000	135.8000	+7.115%	11	352	-33.947%
2026-06-29	113.8300	126.7800	113.8300	126.7800	+20.399%	4	358	-29.248%
2026-06-26	105.3000	105.3000	105.3000	105.3000	+1.710%	2	358	-14.815%
2026-06-25	104.0800	104.7200	103.0600	103.5300	-1.212%	6	358	-13.358%
2026-06-24	110.5000	110.5000	104.8000	104.8000	-17.285%	6	359	-14.408%
2026-06-22	124.6400	131.4000	124.6400	126.7000	+9.149%	61	359	-29.203%
2026-06-18	116.0800	116.0800	116.0800	116.0800	-3.548%	1	343	-22.726%
2026-06-17	122.6000	122.6700	120.3500	120.3500	-7.700%	11	343	-25.467%
2026-06-15	130.6200	131.1300	129.4300	130.3900	+5.213%	13	343	-31.206%
2026-06-11	116.0200	123.9300	116.0200	123.9300	+9.450%	31	343	-27.620%
2026-06-10	118.8000	118.8000	112.3000	113.2300	-2.270%	26	344	-20.781%
2026-06-09	129.3200	129.3200	114.6100	115.8600	-10.877%	11	357	-22.579%
2026-06-08	122.2000	130.0000	122.2000	130.0000	+10.780%	11	357	-31.000%
2026-06-05	128.9300	128.9300	117.3000	117.3500	-13.183%	16	348	-23.562%
2026-06-04	134.8900	135.2800	133.7700	135.1700	-0.974%	35	337	-33.639%
2026-06-03	140.6500	140.6500	135.8300	136.5000	+0.323%	6	332	-34.286%
2026-06-02	134.6600	136.0600	134.6600	136.0600	+0.436%	5	333	-34.073%
2026-06-01	138.8500	138.8500	133.6800	135.4700	-7.085%	22	333	-33.786%
2026-05-29	146.5600	146.5600	145.8000	145.8000	-3.775%	2	328	-38.477%
2026-05-28	147.8700	151.7800	147.8700	151.5200	+1.446%	28	329	-40.800%
2026-05-27	149.7800	149.7800	149.2700	149.3600	+4.178%	7	357	-39.944%
2026-05-26	140.4700	143.3700	140.4000	143.3700	+1.825%	28	358	-37.435%
2026-05-22	134.9000	140.8000	134.9000	140.8000	+5.769%	3	331	-36.293%
2026-05-21	136.2500	136.3400	131.1500	133.1200	+2.597%	7	331	-32.617%
2026-05-20	128.5200	129.7500	128.5200	129.7500	+5.342%	4	331	-30.867%
2026-05-19	118.4000	124.1400	118.4000	123.1700	-2.130%	12	327	-27.174%
2026-05-18	132.5200	134.5000	125.8500	125.8500	-8.712%	10	327	-28.725%
2026-05-15	139.8500	141.5000	137.8600	137.8600	-10.025%	4	327	-34.934%
2026-05-14	153.8600	153.8600	153.2200	153.2200	-2.625%	16	333	-41.457%
2026-05-13	159.0000	159.0000	157.0500	157.3500	+12.417%	3	341	-42.993%
2026-05-12	145.3300	145.3300	139.9700	139.9700	-10.276%	8	341	-35.915%
2026-05-11	133.2900	156.0000	133.2900	156.0000	+13.446%	18	341	-42.500%
2026-05-08	132.0000	140.2000	132.0000	137.5100	+12.741%	46	348	-34.768%
2026-05-07	127.1900	127.5000	121.9700	121.9700	+3.233%	6	352	-26.457%
2026-05-06	118.3600	118.7000	118.1500	118.1500	+4.558%	5	350	-24.080%
2026-05-04	111.5200	113.0000	111.5200	113.0000	-1.696%	3	349	-20.619%
2026-05-01	115.2500	115.2500	114.9500	114.9500	+13.084%	2	347	-21.966%
2026-04-30	101.6500	101.6500	101.6500	101.6500	-2.325%	1	347	-11.756%
2026-04-28	105.1000	105.1000	103.9300	104.0700	+4.446%	10	346	-13.808%
2026-04-27	97.5500	99.6400	97.0000	99.6400	-5.105%	9	337	-9.976%
2026-04-24	104.5500	105.0000	104.3400	105.0000	+0.962%	36	339	-14.571%
2026-04-23	103.5000	110.8000	103.2900	104.0000	-9.447%	8	324	-13.750%
2026-04-22	114.8500	117.2000	114.8500	114.8500	-3.284%	39	324	-21.898%
2026-04-20	126.9500	126.9500	118.7500	118.7500	-7.839%	2	326	-24.463%
2026-04-17	118.7900	130.1000	118.7900	128.8500	+10.553%	17	325	-30.384%
2026-04-16	113.8400	116.5500	113.8200	116.5500	-1.662%	3	310	-23.037%
2026-04-15	107.0000	120.0000	107.0000	118.5200	+19.778%	33	309	-24.317%
2026-04-14	97.1500	99.1300	97.1500	98.9500	+9.301%	66	291	-9.348%
2026-04-13	90.6500	90.6500	90.5300	90.5300	+2.467%	6	314	-0.917%
2026-04-10	88.3500	88.3500	88.3500	88.3500	-1.822%	1	310	+1.528%
2026-04-09	87.5500	89.9900	86.8500	89.9900	+2.846%	40	311	-0.322%
2026-04-08	87.5000	87.5000	87.5000	87.5000	-1.197%	1	345	+2.514%
2026-04-07	90.0000	90.0000	85.8000	88.5600	-4.948%	41	345	+1.287%
2026-04-06	99.7800	99.7800	90.0000	93.1700	-5.459%	54	336	-3.724%
2026-04-02	98.8000	98.8000	97.6000	98.5500	-9.918%	4	358	-8.980%
2026-04-01	107.1000	111.3800	107.1000	109.4000	+3.569%	28	358	-18.007%
2026-03-31	101.0500	105.6300	101.0500	105.6300	+10.642%	23	373	-15.081%
2026-03-30	104.0000	104.0000	95.4700	95.4700	-4.530%	12	374	-6.044%
2026-03-27	103.5000	103.7000	100.0000	100.0000	-9.066%	73	402	-10.300%
2026-03-26	114.1300	114.1700	109.9700	109.9700	-5.686%	14	424	-18.432%
2026-03-25	120.5300	120.6400	116.6000	116.6000	+1.250%	6	414	-23.070%
2026-03-24	114.5000	115.1600	114.5000	115.1600	+2.219%	9	414	-22.108%
2026-03-23	112.6500	112.6600	112.6500	112.6600	+8.275%	2	412	-20.380%
2026-03-20	108.4900	108.4900	103.4500	104.0500	-8.840%	55	411	-13.791%
2026-03-19	114.1500	114.8500	112.1000	114.1400	-5.176%	121	409	-21.412%
2026-03-18	120.3700	120.3700	120.3700	120.3700	-2.098%	2	395	-25.480%
2026-03-17	122.9500	122.9500	122.9500	122.9500	-2.729%	1	395	-27.044%
2026-03-16	126.4500	126.4500	126.4000	126.4000	+3.947%	8	395	-29.035%
2026-03-13	123.2200	123.2200	121.6000	121.6000	-3.538%	2	387	-26.234%
2026-03-12	128.2000	128.2000	124.3700	126.0600	-5.396%	5	386	-28.843%
2026-03-11	132.4300	136.7000	132.4300	133.2500	+3.785%	10	389	-32.683%
2026-03-10	128.3900	128.3900	128.3900	128.3900	+8.319%	1	386	-30.135%
2026-03-09	117.4800	118.5300	117.4800	118.5300	-8.823%	74	385	-24.323%
2026-03-04	127.5000	130.0000	125.8000	130.0000	+7.040%	67	348	-31.000%
2026-03-03	122.9300	122.9300	118.4100	121.4500	-5.243%	251	327	-26.142%
2026-03-02	124.1200	128.5700	124.1200	128.1700	+0.723%	84	318	-30.015%
2026-02-27	128.5900	128.5900	127.2500	127.2500	-4.789%	16	286	-29.509%
2026-02-26	136.3600	136.3600	133.6500	133.6500	-4.228%	3	289	-32.884%
2026-02-25	138.8800	139.5500	138.8800	139.5500	+7.099%	5	286	-35.722%
2026-02-24	128.0000	132.3500	128.0000	130.3000	+4.073%	9	286	-31.159%
2026-02-23	132.0000	132.0000	124.7400	125.2000	-6.287%	4	287	-28.355%
2026-02-20	134.0800	134.0800	133.6000	133.6000	-2.038%	2	284	-32.859%
2026-02-19	136.3800	136.3800	136.3800	136.3800	-2.919%	3	284	-34.228%
2026-02-18	138.0000	140.4800	138.0000	140.4800	+1.598%	2	284	-36.147%
2026-02-17	137.2700	138.2700	132.9500	138.2700	-2.730%	13	283	-35.127%
2026-02-13	142.9800	142.9800	141.4500	142.1500	-2.457%	18	295	-36.898%
2026-02-12	145.7300	145.7300	145.7300	145.7300	-3.630%	1	295	-38.448%
2026-02-11	157.0000	157.0000	148.8200	151.2200	+1.504%	4	295	-40.682%
2026-02-10	148.0000	148.9800	146.0200	148.9800	+2.392%	11	296	-39.791%
2026-02-09	142.1800	145.5700	142.1800	145.5000	+2.523%	10	295	-38.351%
2026-02-06	142.0000	142.0000	140.8400	141.9200	+7.875%	10	294	-36.795%
2026-02-05	134.5000	134.5000	131.5600	131.5600	-5.793%	4	293	-31.818%
2026-02-04	139.6000	139.8500	135.5700	139.6500	-4.611%	20	293	-35.768%
2026-02-03	149.6400	149.6400	146.4000	146.4000	-3.430%	5	300	-38.730%
2026-02-02	152.3000	152.3000	148.4200	151.6000	+3.277%	19	297	-40.831%
2026-01-29	155.0300	155.0300	146.7900	146.7900	-11.572%	15	293	-38.892%
2026-01-26	164.2800	166.0000	164.2800	166.0000	-3.768%	3	290	-45.964%
2026-01-23	174.6700	174.6700	172.5000	172.5000	+1.506%	2	291	-48.000%
2026-01-22	162.3100	169.9400	162.3100	169.9400	+11.663%	5	291	-47.217%
2026-01-21	152.1900	152.1900	152.1900	152.1900	+0.436%	1	291	-41.061%
2026-01-20	156.6200	156.6200	151.5300	151.5300	-8.119%	161	290	-40.804%
2026-01-16	164.9200	164.9200	164.9200	164.9200	-0.048%	1	308	-45.610%
2026-01-14	164.8500	165.0500	164.8500	165.0000	-6.489%	4	308	-45.636%
2026-01-13	176.4500	176.4500	176.4500	176.4500	+0.182%	1	309	-49.164%
2026-01-12	175.8200	176.4500	175.8200	176.1300	+1.311%	5	310	-49.072%
2026-01-09	168.4100	173.8500	168.4100	173.8500	+4.139%	10	310	-48.404%
2026-01-08	161.0000	166.9400	161.0000	166.9400	+1.176%	26	315	-46.268%
2026-01-07	167.3000	169.0000	165.0000	165.0000	-0.434%	37	325	-45.636%
2026-01-06	172.0000	172.0000	164.7400	165.7200	-10.281%	44	353	-45.873%
2026-01-05	180.7000	184.7100	180.7000	184.7100	+6.769%	13	338	-51.437%
2026-01-02	184.2500	184.2500	170.2500	173.0000	-4.541%	240	338	-48.150%
2025-12-31	186.3000	186.3000	181.1300	181.2300	-5.115%	6	194	-50.505%
2025-12-30	189.0000	191.0000	189.0000	191.0000	-0.292%	35	194	-53.037%
2025-12-29	194.8200	194.8200	191.5600	191.5600	-5.890%	20	194	-53.174%
2025-12-26	199.9500	203.8500	199.9500	203.5500	-3.265%	19	175	-55.932%
2025-12-23	214.5600	214.5600	210.4200	210.4200	-3.269%	9	175	-57.371%
2025-12-22	217.5300	217.5300	217.5300	217.5300	+4.748%	2	176	-58.764%
2025-12-19	207.0100	208.7300	207.0100	207.6700	-2.033%	12	176	-56.806%
2025-12-18	216.0000	216.3000	211.8000	211.9800	+6.926%	14	174	-57.685%
2025-12-17	215.1900	215.1900	198.2500	198.2500	-8.535%	20	170	-54.754%
2025-12-16	198.0000	216.7900	198.0000	216.7500	+5.995%	5	164	-58.616%
2025-12-15	205.0000	208.5200	203.4700	204.4900	+9.294%	38	166	-56.135%
2025-12-12	193.8000	193.8000	184.8700	187.1000	+3.691%	13	139	-52.058%
2025-12-11	179.1800	180.6500	176.0800	180.4400	-2.465%	14	135	-50.288%
2025-12-10	181.0900	185.0000	179.3000	185.0000	+1.093%	4	135	-51.514%
2025-12-09	182.4700	183.0000	182.3000	183.0000	+5.172%	3	134	-50.984%
2025-12-08	174.9700	175.0400	174.0000	174.0000	-7.165%	3	134	-48.448%
2025-12-05	187.1700	189.1100	187.1700	187.4300	+2.561%	35	132	-52.142%
2025-12-04	189.6500	189.6500	182.5500	182.7500	+1.157%	6	120	-50.917%
2025-12-03	176.0000	182.8900	175.0000	180.6600	+6.521%	88	116	-50.349%
2025-12-02	169.3000	169.6000	165.6000	169.6000	+0.118%	28	57	-47.111%
2025-12-01	167.8500	172.1700	167.8500	169.4000	-0.312%	30	39	-47.048%
2025-11-28	173.6700	173.6700	169.9300	169.9300	+1.505%	3	15	-47.214%
2025-11-26	168.8300	168.8300	166.0000	167.4100	0.000%	18	0	-46.419%