Dark

TSLA20280616C440
TSLA Jun 16 2028 440.00 Call (TSLA280616C00440000)
option OPRA

EOD

Sep 21, 2026

81.76+6.876%(+5.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	81.7600	81.7600	81.7600	81.7600	+6.876%	1	415	0.000%
2026-09-16	76.5000	76.5000	76.5000	76.5000	+4.082%	4	416	+6.876%
2026-09-15	73.5000	73.5000	73.5000	73.5000	-0.271%	4	416	+11.238%
2026-09-04	73.7000	73.7000	73.7000	73.7000	-16.770%	1	416	+10.936%
2026-09-03	87.8000	90.9500	87.8000	88.5500	+20.476%	25	416	-7.668%
2026-09-02	73.6000	73.6000	73.5000	73.5000	-4.632%	13	430	+11.238%
2026-09-01	77.2000	77.2000	77.0700	77.0700	-7.178%	2	424	+6.085%
2026-08-31	82.9500	83.0300	82.9500	83.0300	+17.440%	3	423	-1.530%
2026-08-28	70.7000	70.7000	70.7000	70.7000	-7.883%	2	421	+15.644%
2026-08-27	74.8800	76.7500	74.8800	76.7500	+6.302%	3	419	+6.528%
2026-08-26	70.7500	72.2000	70.7500	72.2000	-5.187%	10	419	+13.241%
2026-08-25	76.6000	76.8200	76.1500	76.1500	+2.628%	37	419	+7.367%
2026-08-24	76.8700	76.8700	74.2000	74.2000	-11.824%	17	418	+10.189%
2026-08-21	73.9500	84.1500	73.9100	84.1500	+18.521%	36	419	-2.840%
2026-08-20	71.0000	71.0000	71.0000	71.0000	-3.204%	5	411	+15.155%
2026-08-19	73.1100	73.6500	73.1100	73.3500	+8.410%	63	399	+11.466%
2026-08-17	68.6000	68.6000	67.6600	67.6600	-9.352%	14	361	+20.839%
2026-08-14	74.6400	74.6400	74.6400	74.6400	+19.062%	1	348	+9.539%
2026-08-12	61.8500	62.6900	61.8500	62.6900	-5.772%	2	349	+30.420%
2026-08-11	67.0700	67.0700	66.5300	66.5300	-2.918%	2	350	+22.892%
2026-08-07	68.5300	68.5300	68.5300	68.5300	+10.890%	10	350	+19.305%
2026-08-06	61.7000	61.8000	61.7000	61.8000	-0.866%	2	350	+32.298%
2026-08-05	62.3400	62.3400	62.3400	62.3400	-7.094%	2	350	+31.152%
2026-08-04	64.1300	67.1000	64.1300	67.1000	+4.680%	5	351	+21.848%
2026-08-03	63.5500	64.1000	63.5500	64.1000	+12.043%	5	352	+27.551%
2026-07-30	56.0000	57.2100	56.0000	57.2100	+9.619%	4	351	+42.912%
2026-07-29	52.1900	52.1900	52.1900	52.1900	-6.217%	1	351	+56.658%
2026-07-28	56.1500	56.1500	55.6500	55.6500	-2.180%	5	352	+46.918%
2026-07-27	57.1700	57.3500	56.4000	56.8900	-2.066%	32	352	+43.716%
2026-07-24	60.8600	60.8600	57.8000	58.0900	-8.878%	30	351	+40.747%
2026-07-23	65.8400	66.3000	61.9900	63.7500	-32.217%	52	361	+28.251%
2026-07-22	94.6500	94.8000	94.0400	94.0500	-2.001%	26	349	-13.068%
2026-07-21	95.9700	95.9700	95.9700	95.9700	+2.412%	1	339	-14.807%
2026-07-20	92.7600	93.7100	92.7600	93.7100	-3.660%	2	340	-12.752%
2026-07-17	95.2400	97.7000	94.9800	97.2700	-4.721%	6	340	-15.945%
2026-07-16	102.0900	102.0900	102.0900	102.0900	-8.407%	1	342	-19.914%
2026-07-15	111.4600	111.4600	111.4600	111.4600	+4.090%	3	341	-26.646%
2026-07-13	110.4700	110.4700	106.9500	107.0800	-10.326%	5	338	-23.646%
2026-07-10	119.4100	119.4100	119.4100	119.4100	+3.180%	1	340	-31.530%
2026-07-09	107.1200	116.7700	107.1200	115.7300	+6.360%	9	339	-29.353%
2026-07-08	107.4700	108.8100	107.4700	108.8100	-7.348%	2	341	-24.860%
2026-07-07	121.8100	121.8100	117.4400	117.4400	-1.699%	4	342	-30.381%
2026-07-06	119.4700	119.4700	119.4700	119.4700	+8.059%	3	342	-31.564%
2026-07-02	110.7800	111.9800	110.5300	110.5600	-16.697%	5	345	-26.049%
2026-07-01	127.8600	132.7200	127.8600	132.7200	+3.736%	5	345	-38.397%
2026-06-30	125.5600	129.4100	124.6300	127.9400	+6.866%	24	345	-36.095%
2026-06-29	115.1000	119.7200	115.1000	119.7200	+16.323%	5	364	-31.707%
2026-06-26	102.6200	102.9200	102.6200	102.9200	+5.451%	2	364	-20.560%
2026-06-25	100.1200	100.1200	97.6000	97.6000	-2.886%	4	364	-16.230%
2026-06-24	100.5000	100.5000	100.5000	100.5000	-7.697%	1	363	-18.647%
2026-06-23	108.8800	108.8800	108.8800	108.8800	-3.757%	1	363	-24.908%
2026-06-18	112.6700	113.1700	112.4800	113.1300	-1.343%	11	369	-27.729%
2026-06-17	114.6700	114.6700	114.6700	114.6700	-4.266%	2	369	-28.700%
2026-06-16	118.3900	119.7800	118.3900	119.7800	-4.710%	11	369	-31.742%
2026-06-15	125.7000	125.7000	125.7000	125.7000	+12.282%	1	351	-34.956%
2026-06-12	117.4500	117.9500	111.9500	111.9500	-4.029%	12	351	-26.967%
2026-06-11	109.9300	116.6500	108.1000	116.6500	+9.172%	3	351	-29.910%
2026-06-10	111.9200	111.9200	106.8500	106.8500	-3.084%	5	351	-23.482%
2026-06-09	110.2500	110.2500	110.2500	110.2500	-10.475%	1	351	-25.841%
2026-06-08	123.2600	123.2600	123.1500	123.1500	+9.437%	3	351	-33.609%
2026-06-05	120.5300	120.5300	111.2700	112.5300	-11.394%	54	350	-27.344%
2026-06-04	124.8500	127.2500	124.8000	127.0000	-5.996%	22	343	-35.622%
2026-06-03	127.7300	135.1500	127.7300	135.1000	+4.965%	16	357	-39.482%
2026-06-02	125.2900	128.7100	125.2900	128.7100	+1.370%	7	348	-36.477%
2026-06-01	131.7800	132.6800	126.8500	126.9700	-7.692%	9	343	-35.607%
2026-05-29	142.7500	142.7500	133.2900	137.5500	-4.160%	35	336	-40.560%
2026-05-28	142.9900	143.7800	142.5500	143.5200	+0.546%	7	318	-43.032%
2026-05-27	142.7700	143.3500	142.7400	142.7400	+5.227%	6	319	-42.721%
2026-05-26	135.7000	135.7000	133.6000	135.6500	+2.308%	6	318	-39.727%
2026-05-22	129.0700	133.4000	129.0700	132.5900	+3.894%	9	318	-38.336%
2026-05-21	124.9000	127.6200	124.9000	127.6200	+5.141%	2	320	-35.935%
2026-05-20	121.3800	121.3800	121.3800	121.3800	+4.891%	1	320	-32.641%
2026-05-19	112.1200	115.7200	111.9200	115.7200	-3.325%	7	320	-29.347%
2026-05-18	126.6800	126.6800	119.6500	119.7000	-7.425%	27	320	-31.696%
2026-05-15	135.3900	135.3900	129.2600	129.3000	-12.900%	8	320	-36.767%
2026-05-14	145.0000	148.8000	145.0000	148.4500	+0.034%	3	323	-44.924%
2026-05-13	147.5300	152.0000	147.5300	148.4000	+6.755%	6	324	-44.906%
2026-05-12	142.7200	142.7200	130.6700	139.0100	-6.119%	7	324	-41.184%
2026-05-11	136.2500	148.0700	136.2500	148.0700	+14.040%	30	324	-44.783%
2026-05-08	125.0000	129.8400	125.0000	129.8400	+9.339%	7	329	-37.030%
2026-05-07	118.8900	118.8900	118.7500	118.7500	+7.876%	5	324	-31.149%
2026-05-06	103.6500	110.0800	103.6500	110.0800	+3.216%	6	324	-25.727%
2026-05-05	106.3000	107.0000	106.3000	106.6500	-3.397%	4	322	-23.338%
2026-05-01	105.3100	110.4000	105.3100	110.4000	+18.646%	18	319	-25.942%
2026-04-29	93.0500	93.0500	93.0500	93.0500	-4.062%	2	319	-12.133%
2026-04-28	96.9900	96.9900	96.9900	96.9900	-2.738%	15	319	-15.703%
2026-04-27	99.7200	99.7200	99.7200	99.7200	+2.015%	2	305	-18.010%
2026-04-24	97.1000	97.7500	97.0000	97.7500	-19.514%	4	303	-16.358%
2026-04-17	119.1100	122.2000	119.1100	121.4500	+11.422%	3	303	-32.680%
2026-04-16	107.1700	109.0000	107.1700	109.0000	-1.473%	6	303	-24.991%
2026-04-15	110.3800	110.9000	110.3800	110.6300	+20.289%	4	303	-26.096%
2026-04-14	93.7000	93.7000	91.9700	91.9700	+6.447%	2	304	-11.101%
2026-04-13	83.7000	86.4000	83.7000	86.4000	+4.727%	13	302	-5.370%
2026-04-10	81.7500	82.5000	81.4500	82.5000	+1.852%	69	308	-0.897%
2026-04-09	79.5800	81.0000	79.5100	81.0000	-8.205%	89	343	+0.938%
2026-04-08	88.2400	88.2400	88.2400	88.2400	+8.403%	10	287	-7.344%
2026-04-07	80.5000	82.3100	80.4500	81.4000	-6.598%	14	277	+0.442%
2026-04-06	87.9700	87.9700	84.6500	87.1500	-5.936%	40	273	-6.185%
2026-04-02	92.9500	92.9500	92.6500	92.6500	-2.402%	7	265	-11.754%
2026-03-31	94.9300	94.9300	94.9300	94.9300	+5.478%	6	265	-13.873%
2026-03-30	93.6200	93.6200	90.0000	90.0000	-5.023%	16	265	-9.156%
2026-03-27	96.8000	96.8000	94.7600	94.7600	-7.007%	3	264	-13.719%
2026-03-26	104.1000	104.1000	101.9000	101.9000	-7.708%	17	264	-19.764%
2026-03-25	110.4100	110.4100	110.4100	110.4100	+1.676%	18	261	-25.949%
2026-03-24	103.4300	108.5900	103.4300	108.5900	+1.857%	7	261	-24.708%
2026-03-23	106.0000	106.7000	106.0000	106.6100	+7.720%	6	262	-23.309%
2026-03-20	101.1700	101.9500	98.9700	98.9700	-7.314%	10	262	-17.389%
2026-03-19	108.7000	108.7000	106.5200	106.7800	-8.367%	5	262	-23.431%
2026-03-17	117.0000	117.0000	116.5300	116.5300	-0.274%	6	265	-29.838%
2026-03-13	116.5000	117.9400	116.0500	116.8500	-0.874%	17	262	-30.030%
2026-03-12	117.8800	117.8800	117.8800	117.8800	-4.912%	1	255	-30.641%
2026-03-11	123.9700	123.9700	123.9700	123.9700	+2.328%	6	254	-34.049%
2026-03-10	120.0700	121.1500	120.0700	121.1500	+0.598%	3	254	-32.513%
2026-03-09	114.3500	120.4300	114.3500	120.4300	+2.932%	4	252	-32.110%
2026-03-06	117.0000	117.0000	117.0000	117.0000	-3.234%	1	255	-30.120%
2026-03-05	120.9100	120.9100	120.9100	120.9100	-1.096%	1	255	-32.379%
2026-03-04	118.9000	122.2500	118.9000	122.2500	+6.918%	22	255	-33.121%
2026-03-03	113.1800	115.3000	113.1800	114.3400	-5.269%	39	233	-28.494%
2026-03-02	120.7500	120.7500	120.7000	120.7000	-0.050%	2	202	-32.262%
2026-02-27	119.7000	120.7600	119.7000	120.7600	-5.227%	5	202	-32.295%
2026-02-24	127.4200	127.4200	127.4200	127.4200	+7.518%	1	199	-35.834%
2026-02-23	119.8900	119.8900	117.6000	118.5100	-6.019%	23	199	-31.010%
2026-02-20	128.8500	128.8500	126.1000	126.1000	-2.165%	3	198	-35.163%
2026-02-19	129.3600	129.3600	128.8900	128.8900	-1.558%	2	201	-36.566%
2026-02-17	130.5700	130.9300	126.4600	130.9300	-5.670%	28	202	-37.554%
2026-02-12	149.2500	149.2500	138.8000	138.8000	-1.420%	2	222	-41.095%
2026-02-10	141.0500	141.0500	140.8000	140.8000	+1.734%	2	223	-41.932%
2026-02-09	138.4000	138.4000	138.4000	138.4000	+2.526%	3	223	-40.925%
2026-02-06	133.1500	134.9900	133.1500	134.9900	+8.793%	6	223	-39.433%
2026-02-05	123.6100	126.9000	123.4500	124.0800	-5.772%	36	220	-34.107%
2026-02-04	135.0000	135.0000	130.6800	131.6800	-8.600%	16	227	-37.910%
2026-02-03	144.0700	144.0700	144.0700	144.0700	+2.177%	1	225	-43.250%
2026-02-02	142.9400	142.9400	141.0000	141.0000	-6.567%	2	225	-42.014%
2026-01-30	145.3000	157.0700	145.3000	150.9100	+7.932%	21	224	-45.822%
2026-01-29	139.8100	144.1300	139.6900	139.8200	-10.257%	28	223	-41.525%
2026-01-28	156.3200	156.3200	153.2500	155.8000	+1.830%	7	208	-47.522%
2026-01-27	154.8600	154.8600	153.0000	153.0000	-1.948%	4	205	-46.562%
2026-01-26	163.8500	163.8500	156.0400	156.0400	-5.516%	9	203	-47.603%
2026-01-23	165.1500	165.1500	165.1500	165.1500	-0.434%	1	201	-50.493%
2026-01-22	153.2000	165.8700	153.2000	165.8700	+10.154%	36	201	-50.708%
2026-01-21	149.3500	153.9000	143.9700	150.5800	+3.920%	27	197	-45.703%
2026-01-20	145.1000	148.3500	144.9000	144.9000	-7.270%	37	187	-43.575%
2026-01-16	161.8100	164.0700	156.2600	156.2600	-1.939%	33	188	-47.677%
2026-01-15	160.4500	160.4500	159.3500	159.3500	-0.723%	2	188	-48.692%
2026-01-14	161.7200	161.7200	158.0000	160.5100	-3.655%	16	187	-49.062%
2026-01-13	169.0000	169.8300	166.6000	166.6000	-2.173%	28	195	-50.924%
2026-01-12	166.7500	170.5900	166.7500	170.3000	+2.153%	8	187	-51.991%
2026-01-09	158.0000	168.8500	158.0000	166.7100	+4.064%	54	187	-50.957%
2026-01-08	152.5500	160.3500	152.5500	160.2000	-0.713%	12	208	-48.964%
2026-01-07	160.3800	163.0500	159.8500	161.3500	+1.128%	40	215	-49.328%
2026-01-06	166.4500	166.4500	158.0000	159.5500	-10.756%	63	196	-48.756%
2026-01-05	171.8000	178.7800	168.8000	178.7800	+8.417%	33	164	-54.268%
2026-01-02	171.1500	171.1500	163.0000	164.9000	-5.230%	76	164	-50.418%
2025-12-31	177.4800	177.4800	174.0000	174.0000	-3.867%	7	149	-53.011%
2025-12-30	177.9200	183.5000	177.9200	181.0000	-0.429%	23	149	-54.829%
2025-12-29	181.7800	181.7800	181.7800	181.7800	-7.032%	1	132	-55.023%
2025-12-26	200.5000	200.5000	195.5300	195.5300	+0.390%	3	131	-58.185%
2025-12-24	194.7700	194.7700	194.7700	194.7700	-3.441%	1	132	-58.022%
2025-12-23	203.5700	203.5700	201.7100	201.7100	-3.396%	2	132	-59.467%
2025-12-22	209.1900	209.1900	208.2000	208.8000	+5.455%	5	132	-60.843%
2025-12-19	202.0000	202.0000	195.5400	198.0000	-4.417%	12	128	-58.707%
2025-12-18	197.1800	207.1500	197.1800	207.1500	+8.455%	24	125	-60.531%
2025-12-17	200.0000	200.0000	191.0000	191.0000	-5.286%	17	125	-57.194%
2025-12-16	200.4000	201.6600	197.3500	201.6600	+0.916%	3	124	-59.457%
2025-12-15	198.9600	200.8000	195.9400	199.8300	+10.893%	52	123	-59.085%
2025-12-12	183.0500	185.1100	170.0000	180.2000	+4.889%	18	119	-54.628%
2025-12-11	171.2500	173.4600	169.5000	171.8000	-2.635%	24	118	-52.410%
2025-12-10	173.0300	176.4500	173.0300	176.4500	+0.530%	7	102	-53.664%
2025-12-09	171.0600	176.1900	171.0600	175.5200	+4.576%	16	100	-53.418%
2025-12-08	181.3500	181.3500	167.5300	167.8400	-6.859%	144	92	-51.287%
2025-12-05	180.6000	182.5800	180.2000	180.2000	+0.111%	26	59	-54.628%
2025-12-04	178.2700	180.0900	174.6500	180.0000	+5.727%	29	41	-54.578%
2025-12-03	168.8800	173.1000	166.0500	170.2500	+6.559%	12	22	-51.977%
2025-12-02	163.6600	167.2500	159.7700	159.7700	-2.192%	7	19	-48.826%
2025-12-01	164.1400	164.1400	162.5600	163.3500	-0.396%	6	16	-49.948%
2025-11-28	164.0000	164.0000	164.0000	164.0000	+1.391%	2	10	-50.146%
2025-11-26	159.5100	161.7500	158.8900	161.7500	0.000%	9	0	-49.453%