Dark

TSLA20280616C430
TSLA Jun 16 2028 430.00 Call (TSLA280616C00430000)
option OPRA

EOD

Sep 21, 2026

86.50+7.587%(+6.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	86.0500	86.5000	86.0500	86.5000	+7.587%	2	447	0.000%
2026-09-18	84.1700	84.1700	80.4000	80.4000	+2.381%	10	448	+7.587%
2026-09-15	78.4200	78.5300	78.4200	78.5300	-6.222%	2	447	+10.149%
2026-09-08	83.7400	83.7400	83.7400	83.7400	+11.594%	2	447	+3.296%
2026-09-04	75.4500	75.8500	75.0400	75.0400	-20.230%	13	457	+15.272%
2026-09-03	88.7500	94.0700	88.7500	94.0700	+23.370%	14	457	-8.047%
2026-09-02	76.3000	76.3000	76.2500	76.2500	-4.245%	2	456	+13.443%
2026-09-01	79.6300	79.6300	79.6300	79.6300	-0.088%	1	457	+8.627%
2026-08-27	79.3500	79.7000	79.3500	79.7000	+6.908%	2	457	+8.532%
2026-08-26	75.4000	75.4000	74.5500	74.5500	-6.191%	6	457	+16.030%
2026-08-25	77.7200	79.5000	77.7200	79.4700	-8.540%	9	457	+8.846%
2026-08-21	84.6500	86.9600	84.6500	86.8900	+20.764%	132	454	-0.449%
2026-08-19	71.9500	71.9500	71.9500	71.9500	+3.006%	1	377	+20.222%
2026-08-13	69.8500	69.8500	69.8500	69.8500	+7.943%	1	378	+23.837%
2026-08-12	64.7000	64.7100	64.7000	64.7100	-5.048%	12	379	+33.673%
2026-08-11	69.5500	69.5500	68.1500	68.1500	+1.338%	11	391	+26.926%
2026-08-07	67.9800	70.3800	67.2500	67.2500	+1.724%	18	401	+28.625%
2026-08-05	66.1100	66.1100	66.1100	66.1100	-0.512%	1	402	+30.843%
2026-08-03	64.9600	66.8000	64.9600	66.4500	+10.603%	48	402	+30.173%
2026-07-31	59.8000	60.0800	58.5000	60.0800	+1.196%	14	411	+43.975%
2026-07-30	58.7700	59.3700	58.7700	59.3700	+9.559%	13	411	+45.696%
2026-07-29	56.1300	56.1300	54.1900	54.1900	-5.838%	2	408	+59.624%
2026-07-28	57.0000	57.9900	57.0000	57.5500	-2.540%	28	407	+50.304%
2026-07-27	59.3600	59.3600	58.1800	59.0500	-0.589%	35	401	+46.486%
2026-07-24	61.3900	61.3900	59.4000	59.4000	-8.192%	11	396	+45.623%
2026-07-23	74.7600	74.7600	64.7000	64.7000	-33.980%	144	394	+33.694%
2026-07-22	97.1600	98.0000	97.1600	98.0000	-1.170%	2	320	-11.735%
2026-07-21	99.1600	99.1600	99.1600	99.1600	+3.702%	1	319	-12.767%
2026-07-20	95.8100	95.8100	95.6200	95.6200	-2.588%	2	318	-9.538%
2026-07-17	99.0800	99.0800	98.1600	98.1600	-10.812%	3	316	-11.879%
2026-07-15	110.6500	110.6500	108.7500	110.0600	-2.602%	5	318	-21.407%
2026-07-14	113.4600	113.4600	113.0000	113.0000	-5.888%	3	318	-23.451%
2026-07-09	112.5000	120.0700	112.5000	120.0700	+7.686%	3	319	-27.959%
2026-07-08	111.8500	111.8500	111.5000	111.5000	-2.798%	2	317	-22.422%
2026-07-02	123.5200	123.5200	114.0000	114.7100	-14.771%	6	319	-24.592%
2026-07-01	134.5900	134.5900	134.5900	134.5900	+0.968%	5	319	-35.731%
2026-06-30	127.6700	133.3000	127.0600	133.3000	+8.612%	9	324	-35.109%
2026-06-29	122.7300	122.7300	122.7300	122.7300	+19.515%	1	323	-29.520%
2026-06-26	102.1000	102.6900	102.1000	102.6900	+2.332%	4	322	-15.766%
2026-06-25	100.4500	100.8000	100.3500	100.3500	-2.307%	14	321	-13.802%
2026-06-24	103.5700	103.5700	101.6500	102.7200	-5.831%	7	327	-15.790%
2026-06-23	113.8000	113.8000	109.0800	109.0800	-5.354%	14	331	-20.700%
2026-06-22	115.2500	115.2500	115.2500	115.2500	-1.030%	1	330	-24.946%
2026-06-18	113.5000	116.4500	113.0700	116.4500	-5.517%	10	326	-25.719%
2026-06-16	126.1200	126.1200	123.2500	123.2500	-5.389%	17	326	-29.817%
2026-06-15	130.2700	130.2700	130.2700	130.2700	+5.311%	1	308	-33.599%
2026-06-12	123.7000	123.7000	123.7000	123.7000	+6.896%	2	308	-30.073%
2026-06-11	112.2200	115.7200	112.2200	115.7200	+5.200%	5	308	-25.251%
2026-06-10	115.2000	115.2000	110.0000	110.0000	-3.297%	47	306	-21.364%
2026-06-09	127.7800	127.9100	113.7500	113.7500	-6.402%	3	309	-23.956%
2026-06-08	121.5300	121.5300	121.5300	121.5300	+3.430%	1	310	-28.824%
2026-06-05	119.9500	119.9500	116.8000	117.5000	-9.441%	31	310	-26.383%
2026-06-04	130.0000	130.0000	129.7500	129.7500	-2.333%	6	308	-33.333%
2026-06-03	139.3000	139.3000	132.8500	132.8500	+0.583%	13	304	-34.889%
2026-06-02	132.0800	132.0800	132.0800	132.0800	+0.901%	1	303	-34.509%
2026-06-01	133.4000	133.4000	130.8600	130.9000	-8.397%	17	302	-33.919%
2026-05-29	142.6100	142.9000	137.8100	142.9000	-2.557%	6	293	-39.468%
2026-05-28	143.0800	146.8200	143.0800	146.6500	+0.929%	8	291	-41.016%
2026-05-27	145.0900	145.4700	145.0400	145.3000	+4.046%	7	287	-40.468%
2026-05-26	136.5400	139.6500	136.5400	139.6500	+2.896%	4	286	-38.059%
2026-05-22	135.0000	135.7200	135.0000	135.7200	+2.314%	2	289	-36.266%
2026-05-21	129.0000	132.6500	129.0000	132.6500	+14.353%	11	288	-34.791%
2026-05-19	118.5400	118.5400	116.0000	116.0000	-6.210%	3	288	-25.431%
2026-05-18	129.2800	129.2800	123.6800	123.6800	-7.591%	3	287	-30.061%
2026-05-15	136.0300	136.2200	133.8400	133.8400	-10.475%	9	287	-35.371%
2026-05-14	148.5000	154.1000	148.5000	149.5000	-2.383%	7	281	-42.140%
2026-05-13	147.6600	156.6000	147.6600	153.1500	+13.951%	42	283	-43.519%
2026-05-12	142.6700	142.6700	134.4000	134.4000	-10.727%	4	283	-35.640%
2026-05-11	139.0000	151.0000	139.0000	150.5500	+12.510%	22	283	-42.544%
2026-05-08	136.6500	136.6500	133.8100	133.8100	+13.015%	30	250	-35.356%
2026-05-07	121.9800	123.1100	117.3500	118.4000	+4.474%	19	244	-26.943%
2026-05-06	109.8800	113.3300	109.8800	113.3300	+3.536%	3	256	-23.674%
2026-05-04	111.1000	111.1000	109.4600	109.4600	+8.173%	7	256	-20.976%
2026-04-28	102.9000	102.9000	101.1900	101.1900	+6.819%	3	256	-14.517%
2026-04-27	94.7300	94.7300	94.7300	94.7300	-5.788%	1	255	-8.688%
2026-04-24	100.5500	100.5500	100.5500	100.5500	-10.781%	5	254	-13.973%
2026-04-22	112.7000	112.7000	112.7000	112.7000	-6.224%	1	259	-23.248%
2026-04-17	115.4500	125.1000	115.4500	120.1800	+5.209%	7	259	-28.025%
2026-04-15	100.6500	115.2500	100.6500	114.2300	+20.598%	38	257	-24.276%
2026-04-14	92.0900	96.0900	92.0900	94.7200	+11.593%	64	264	-8.678%
2026-04-10	84.8800	84.8800	84.8800	84.8800	+0.130%	1	323	+1.909%
2026-04-09	84.6000	84.7700	82.6500	84.7700	-7.859%	3	323	+2.041%
2026-04-08	92.0000	92.0000	92.0000	92.0000	+8.798%	5	322	-5.978%
2026-04-07	86.7700	86.7700	83.3000	84.5600	-6.044%	54	324	+2.294%
2026-04-06	99.0900	99.0900	87.1000	90.0000	-8.397%	73	311	-3.889%
2026-04-02	98.7200	99.0900	98.2500	98.2500	-8.263%	29	299	-11.959%
2026-04-01	107.7000	107.8200	107.1000	107.1000	+5.621%	20	299	-19.234%
2026-03-31	97.6300	101.4000	97.6300	101.4000	+8.974%	8	304	-14.694%
2026-03-30	98.7200	98.7200	93.0500	93.0500	-5.906%	20	306	-7.039%
2026-03-27	101.2800	101.3500	98.8900	98.8900	-10.725%	19	306	-12.529%
2026-03-26	110.9000	110.9000	110.7700	110.7700	-1.257%	57	307	-21.910%
2026-03-24	112.1800	112.1800	112.1800	112.1800	+4.160%	1	295	-22.892%
2026-03-23	109.2500	110.3100	107.7000	107.7000	+1.508%	8	294	-19.684%
2026-03-20	103.7200	106.1000	103.7200	106.1000	-2.812%	12	298	-18.473%
2026-03-19	110.6600	110.6600	109.1700	109.1700	-8.667%	9	310	-20.766%
2026-03-18	121.7300	121.7300	119.5300	119.5300	-4.491%	13	307	-27.633%
2026-03-16	125.1500	125.1500	125.1500	125.1500	-4.568%	1	302	-30.883%
2026-03-11	131.1400	131.1400	131.1400	131.1400	+6.948%	1	302	-34.040%
2026-03-06	121.2500	122.7000	121.2500	122.6200	-4.181%	27	302	-29.457%
2026-03-04	127.5000	127.9700	126.6500	127.9700	+9.667%	25	328	-32.406%
2026-03-03	115.3000	116.6900	115.3000	116.6900	-6.423%	22	305	-25.872%
2026-03-02	121.5100	124.7000	121.5100	124.7000	+0.565%	4	321	-30.634%
2026-02-27	123.4600	124.0000	123.3400	124.0000	-3.049%	14	324	-30.242%
2026-02-26	132.8100	132.8100	127.9000	127.9000	-5.956%	71	324	-32.369%
2026-02-25	136.0000	136.0000	135.5000	136.0000	+3.920%	5	299	-36.397%
2026-02-24	128.7500	130.8700	128.7500	130.8700	+7.491%	21	299	-33.904%
2026-02-23	121.4100	121.7500	121.4100	121.7500	-7.590%	3	279	-28.953%
2026-02-20	131.7500	131.7500	131.7500	131.7500	-1.569%	1	278	-34.345%
2026-02-18	133.8500	133.8500	133.8500	133.8500	-0.719%	10	278	-35.375%
2026-02-17	131.0000	135.5000	129.4200	134.8200	-4.680%	35	280	-35.840%
2026-02-13	137.6500	141.4400	137.6500	141.4400	+1.573%	21	264	-38.843%
2026-02-12	139.2500	139.2500	139.2500	139.2500	-5.561%	1	264	-37.882%
2026-02-11	147.4500	147.4500	147.4500	147.4500	+1.515%	4	264	-41.336%
2026-02-10	144.4000	145.2500	142.5600	145.2500	+2.397%	8	264	-40.448%
2026-02-09	135.2200	142.5500	135.2200	141.8500	+2.768%	28	259	-39.020%
2026-02-06	136.2000	138.9300	136.2000	138.0300	+5.126%	18	265	-37.332%
2026-02-05	126.0000	131.3000	124.3800	131.3000	-2.999%	20	249	-34.120%
2026-02-04	139.7500	139.7500	134.3200	135.3600	-6.911%	31	250	-36.096%
2026-02-03	146.6500	146.8900	143.3800	145.4100	-2.814%	25	252	-40.513%
2026-02-02	145.8000	149.6200	144.2000	149.6200	-2.920%	7	244	-42.187%
2026-01-30	153.3700	160.9800	153.3700	154.1200	+7.754%	36	242	-43.875%
2026-01-29	152.0000	152.0000	142.9700	143.0300	-9.187%	32	243	-39.523%
2026-01-28	157.5000	158.8300	157.5000	157.5000	+0.312%	12	230	-45.079%
2026-01-27	157.0100	157.0100	157.0100	157.0100	-2.174%	1	220	-44.908%
2026-01-26	161.9200	162.5700	160.5000	160.5000	-5.293%	4	220	-46.106%
2026-01-23	169.4800	169.4800	169.4700	169.4700	+8.879%	2	220	-48.959%
2026-01-22	155.6500	155.6500	155.6500	155.6500	+4.135%	1	220	-44.427%
2026-01-21	149.4700	149.4700	149.4700	149.4700	-0.796%	1	219	-42.129%
2026-01-20	154.2300	154.2300	149.9600	150.6700	-7.126%	22	218	-42.590%
2026-01-16	163.9000	163.9000	160.1800	162.2300	-3.435%	27	206	-46.681%
2026-01-15	168.0000	168.0000	168.0000	168.0000	+3.461%	1	206	-48.512%
2026-01-14	165.2600	165.2600	161.4500	162.3800	-5.428%	9	207	-46.730%
2026-01-13	171.7000	171.7000	171.7000	171.7000	-0.694%	1	205	-49.621%
2026-01-12	166.3000	173.0000	166.3000	172.9000	+1.342%	4	205	-49.971%
2026-01-09	163.9400	172.2000	163.9400	170.6100	+5.185%	43	205	-49.300%
2026-01-08	160.0000	164.0000	157.8500	162.2000	-1.798%	41	237	-46.671%
2026-01-07	163.7900	165.6000	163.5000	165.1700	+1.706%	36	239	-47.630%
2026-01-06	167.7500	168.5000	160.8800	162.4000	-10.301%	103	239	-46.736%
2026-01-05	180.0800	181.0500	179.6000	181.0500	+7.289%	8	231	-52.223%
2026-01-02	175.4300	175.4300	166.3900	168.7500	-5.779%	23	231	-48.741%
2025-12-31	180.3500	180.7000	179.1000	179.1000	-3.084%	10	218	-51.703%
2025-12-30	185.7700	186.7200	184.6500	184.8000	-1.561%	28	218	-53.193%
2025-12-29	187.5500	190.0000	187.5500	187.7300	-5.758%	16	217	-53.923%
2025-12-26	200.3200	200.6300	196.3100	199.2000	-0.375%	10	217	-56.576%
2025-12-24	199.9500	199.9500	199.9500	199.9500	-2.511%	1	215	-56.739%
2025-12-23	209.2000	209.2000	205.1000	205.1000	-1.880%	2	215	-57.825%
2025-12-22	213.0900	213.4700	209.0300	209.0300	+2.566%	5	214	-58.618%
2025-12-19	203.3600	203.9000	198.6900	203.8000	-3.936%	11	216	-57.556%
2025-12-18	207.6000	212.1500	207.6000	212.1500	+8.207%	4	218	-59.227%
2025-12-17	215.9500	215.9500	194.9500	196.0600	-7.410%	22	218	-55.881%
2025-12-16	200.7800	212.0000	200.7800	211.7500	+4.723%	15	216	-59.150%
2025-12-15	195.3300	203.3300	195.3300	202.2000	+16.690%	61	206	-57.221%
2025-12-12	188.6800	188.6800	173.2800	173.2800	-1.601%	8	165	-50.081%
2025-12-11	173.8400	176.7700	173.8400	176.1000	-1.565%	15	159	-50.880%
2025-12-09	177.0000	178.9000	177.0000	178.9000	+4.012%	5	147	-51.649%
2025-12-08	179.3100	179.3100	170.4900	172.0000	-6.987%	48	143	-49.709%
2025-12-05	185.1200	185.2000	183.9000	184.9200	+3.888%	27	126	-53.223%
2025-12-03	174.2500	178.0000	170.2000	178.0000	+7.229%	99	127	-51.404%
2025-12-02	167.2500	170.9300	164.0000	166.0000	+0.151%	21	75	-47.892%
2025-12-01	165.4600	168.4000	165.4600	165.7500	-1.292%	32	67	-47.813%
2025-11-28	168.6100	171.0000	166.0000	167.9200	-0.060%	70	41	-48.487%
2025-11-26	162.0400	168.0200	162.0400	168.0200	0.000%	8	0	-48.518%