Dark

TSLA20280616C450
TSLA Jun 16 2028 450.00 Call (TSLA280616C00450000)
option OPRA

EOD

Sep 24, 2026

81.45-1.153%(-0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	80.0000	83.2000	80.0000	81.4500	-1.153%	4	1,743	0.000%
2026-09-23	85.4200	86.0000	82.4000	82.4000	+2.297%	5	1,744	-1.153%
2026-09-22	81.2700	81.7500	80.2000	80.5500	+1.423%	14	1,742	+1.117%
2026-09-21	78.6000	82.4000	78.6000	79.4200	+7.151%	43	1,742	+2.556%
2026-09-18	76.2500	77.0300	73.6700	74.1200	-2.474%	11	1,740	+9.889%
2026-09-17	75.3700	81.0000	75.3700	76.0000	+4.640%	9	1,742	+7.171%
2026-09-16	75.2500	75.7900	72.6300	72.6300	+3.314%	13	1,742	+12.144%
2026-09-15	72.9000	74.5500	70.3000	70.3000	-5.638%	8	1,737	+15.861%
2026-09-14	75.8000	75.8000	74.5000	74.5000	-3.547%	8	1,737	+9.329%
2026-09-11	76.2200	78.2500	76.2200	77.2400	+0.573%	21	1,742	+5.451%
2026-09-10	75.0200	79.7800	75.0200	76.8000	-4.000%	7	1,747	+6.055%
2026-09-09	82.2500	82.2500	79.0800	80.0000	+2.302%	16	1,747	+1.813%
2026-09-08	73.4100	79.4500	72.4100	78.2000	+10.765%	259	1,747	+4.156%
2026-09-04	76.1700	76.1700	69.4900	70.6000	-16.361%	19	1,559	+15.368%
2026-09-03	82.8600	89.5000	81.3000	84.4100	+18.971%	43	1,559	-3.507%
2026-09-02	74.4500	74.4500	70.9500	70.9500	-2.340%	6	1,564	+14.799%
2026-09-01	74.7500	74.7500	71.9000	72.6500	-10.364%	8	1,564	+12.113%
2026-08-31	72.1300	81.2000	71.7000	81.0500	+12.804%	17	1,565	+0.494%
2026-08-28	74.5800	74.9500	71.8500	71.8500	-0.485%	15	1,571	+13.361%
2026-08-27	71.0000	72.2000	71.0000	72.2000	+4.638%	2	1,566	+12.812%
2026-08-26	68.6500	69.0000	68.6500	69.0000	-6.782%	8	1,566	+18.043%
2026-08-25	73.4000	74.1000	73.3500	74.0200	+0.707%	26	1,559	+10.038%
2026-08-24	76.8000	76.8000	73.5000	73.5000	-9.472%	8	1,574	+10.816%
2026-08-21	77.3000	81.2600	77.3000	81.1900	+17.837%	21	1,572	+0.320%
2026-08-20	68.6900	69.1500	68.2700	68.9000	-5.227%	106	1,571	+18.215%
2026-08-19	72.7000	72.7000	72.7000	72.7000	+9.835%	7	1,566	+12.036%
2026-08-18	65.5600	66.1900	65.5600	66.1900	-0.765%	35	1,566	+23.055%
2026-08-17	66.6000	66.7500	66.6000	66.7000	-1.738%	40	1,546	+22.114%
2026-08-14	70.0000	71.9700	65.0500	67.8800	+1.953%	325	1,520	+19.991%
2026-08-13	60.5000	66.5800	60.5000	66.5800	+11.749%	31	1,445	+22.334%
2026-08-12	60.9000	60.9000	59.5800	59.5800	-9.038%	9	1,445	+36.707%
2026-08-11	65.0000	65.5000	65.0000	65.5000	+3.639%	5	1,441	+24.351%
2026-08-10	63.8500	64.4600	63.2000	63.2000	+0.317%	21	1,440	+28.877%
2026-08-07	62.2000	64.8000	62.2000	63.0000	+3.330%	47	1,420	+29.286%
2026-08-05	61.3500	61.5000	60.9700	60.9700	-4.824%	18	1,387	+33.590%
2026-08-04	61.7500	64.1600	61.7500	64.0600	+2.974%	26	1,380	+27.146%
2026-08-03	57.2500	62.2100	57.2500	62.2100	+10.635%	8	1,362	+30.928%
2026-07-31	55.0500	56.2300	52.3000	56.2300	+2.891%	49	1,359	+44.852%
2026-07-30	53.3000	54.6500	53.2800	54.6500	+7.473%	27	1,368	+49.039%
2026-07-29	52.9500	53.4500	50.8500	50.8500	-4.900%	15	1,365	+60.177%
2026-07-28	51.6500	55.1100	51.6500	53.4700	-2.551%	188	1,353	+52.328%
2026-07-27	55.6700	55.9500	53.7900	54.8700	-1.437%	25	1,230	+48.442%
2026-07-24	62.0000	62.0000	55.3800	55.6700	-8.962%	21	1,223	+46.309%
2026-07-23	71.2400	71.2400	60.0000	61.1500	-33.096%	113	1,223	+33.197%
2026-07-22	91.8100	91.8100	91.4000	91.4000	-2.662%	2	1,233	-10.886%
2026-07-21	89.1000	94.0000	89.0900	93.9000	+8.242%	7	1,233	-13.259%
2026-07-20	95.0000	95.0000	86.7500	86.7500	-8.133%	40	1,230	-6.110%
2026-07-17	94.5000	95.5000	94.3200	94.4300	-5.095%	12	1,222	-13.746%
2026-07-16	101.7300	101.7300	99.5000	99.5000	-3.837%	20	1,226	-18.141%
2026-07-15	110.0500	110.0500	103.4700	103.4700	-0.843%	19	1,226	-21.282%
2026-07-14	107.8800	107.8800	104.3500	104.3500	+0.019%	11	1,211	-21.945%
2026-07-13	105.2100	107.2100	103.8000	104.3300	-9.866%	8	1,211	-21.930%
2026-07-10	115.7500	115.7500	115.7500	115.7500	+11.427%	10	1,207	-29.633%
2026-07-09	103.8800	103.8800	103.8800	103.8800	-2.037%	2	1,207	-21.592%
2026-07-08	109.2900	109.2900	105.0700	106.0400	-7.332%	10	1,205	-23.189%
2026-07-07	112.2600	114.4300	112.2600	114.4300	-4.283%	4	1,204	-28.821%
2026-07-06	114.4000	121.4700	114.4000	119.5500	+13.944%	23	1,202	-31.870%
2026-07-02	116.0000	116.0000	103.6500	104.9200	-16.338%	13	1,199	-22.369%
2026-07-01	125.1000	127.8500	125.0000	125.4100	+1.407%	13	1,199	-35.053%
2026-06-30	123.6700	123.6700	123.6700	123.6700	+5.162%	1	1,195	-34.139%
2026-06-29	103.4000	117.6000	103.4000	117.6000	+21.764%	16	1,194	-30.740%
2026-06-26	96.5800	96.5800	96.5800	96.5800	+2.854%	2	1,188	-15.666%
2026-06-25	94.7300	96.4500	93.9000	93.9000	-2.187%	10	1,188	-13.259%
2026-06-24	99.3500	99.3500	96.0000	96.0000	-5.091%	3	1,183	-15.156%
2026-06-23	106.3300	106.3300	101.1500	101.1500	-13.643%	6	1,180	-19.476%
2026-06-22	110.5600	120.0000	110.5600	117.1300	+9.549%	9	1,176	-30.462%
2026-06-18	107.2000	107.6600	105.1200	106.9200	-4.706%	5	1,179	-23.822%
2026-06-17	112.2000	112.2000	112.2000	112.2000	-3.442%	1	1,179	-27.406%
2026-06-16	114.6700	117.4200	114.6700	116.2000	-2.353%	14	1,179	-29.905%
2026-06-15	122.5600	123.0000	119.0000	119.0000	0.000%	47	1,204	-31.555%
2026-06-12	113.5000	119.0000	108.3000	119.0000	+4.021%	15	1,204	-31.555%
2026-06-11	106.0000	114.4000	105.7000	114.4000	+10.617%	6	1,204	-28.802%
2026-06-10	107.3000	107.3000	103.4200	103.4200	-7.578%	25	1,204	-21.243%
2026-06-09	108.8700	111.9000	105.5000	111.9000	-6.555%	21	1,206	-27.212%
2026-06-08	112.1700	120.4500	112.1700	119.7500	+10.726%	5	1,199	-31.983%
2026-06-05	119.7300	119.7300	107.4200	108.1500	-12.514%	40	1,200	-24.688%
2026-06-04	122.6500	123.8000	122.6500	123.6200	-5.828%	10	1,206	-34.113%
2026-06-03	124.2500	131.2700	124.2500	131.2700	+5.362%	8	1,214	-37.952%
2026-06-02	124.5900	124.5900	124.5900	124.5900	+2.873%	3	1,214	-34.626%
2026-06-01	125.8400	125.8400	121.1100	121.1100	-8.083%	10	1,214	-32.747%
2026-05-29	136.8000	136.8000	131.7600	131.7600	-5.358%	3	1,213	-38.183%
2026-05-28	138.4000	139.2200	138.4000	139.2200	+0.629%	3	1,212	-41.495%
2026-05-27	138.5000	140.8100	135.8000	138.3500	+4.234%	84	1,213	-41.128%
2026-05-26	129.1300	132.7300	129.0300	132.7300	+3.308%	10	1,212	-38.635%
2026-05-22	124.9500	128.4800	124.9500	128.4800	+3.864%	4	1,208	-36.605%
2026-05-21	127.7400	127.7400	121.6500	123.7000	+5.501%	4	1,207	-34.155%
2026-05-20	117.2500	117.2500	117.2500	117.2500	+4.037%	1	1,207	-30.533%
2026-05-19	108.1200	112.7000	108.1200	112.7000	-0.949%	31	1,206	-27.728%
2026-05-18	121.7000	121.7000	113.7800	113.7800	-10.112%	8	1,206	-28.414%
2026-05-15	129.0000	129.5000	126.5800	126.5800	-12.926%	4	1,206	-35.653%
2026-05-14	143.3000	147.4500	143.3000	145.3700	+0.304%	5	1,204	-43.971%
2026-05-13	140.0000	148.5000	140.0000	144.9300	+11.185%	22	1,201	-43.800%
2026-05-12	138.8000	138.8000	130.3500	130.3500	-10.271%	9	1,201	-37.514%
2026-05-11	123.4000	145.2700	123.4000	145.2700	+16.086%	147	1,201	-43.932%
2026-05-08	124.3400	128.5000	124.2600	125.1400	+12.082%	97	1,212	-34.913%
2026-05-07	115.7500	118.3900	111.6500	111.6500	+4.885%	10	1,235	-27.049%
2026-05-06	103.7200	106.4500	102.8000	106.4500	+2.513%	4	1,235	-23.485%
2026-05-05	109.4600	110.2000	103.8400	103.8400	+3.077%	13	1,235	-21.562%
2026-05-04	104.5900	104.5900	100.7400	100.7400	-5.186%	5	1,236	-19.148%
2026-05-01	97.5000	107.0300	97.5000	106.2500	+11.607%	46	1,214	-23.341%
2026-04-30	95.2000	95.2000	95.2000	95.2000	+4.192%	2	1,214	-14.443%
2026-04-29	91.6500	91.6500	91.3700	91.3700	-2.435%	7	1,216	-10.857%
2026-04-28	97.1900	98.6900	93.6000	93.6500	-2.651%	55	1,221	-13.027%
2026-04-27	92.7500	96.3300	87.5500	96.2000	+0.754%	57	1,219	-15.333%
2026-04-24	94.8400	98.8600	93.3000	95.4800	+2.183%	86	1,214	-14.694%
2026-04-23	96.8300	101.8400	92.4500	93.4400	-10.326%	63	1,195	-12.832%
2026-04-22	106.4500	106.4500	104.2000	104.2000	-1.232%	6	1,183	-21.833%
2026-04-21	107.0000	108.1000	103.9500	105.5000	-2.342%	17	1,174	-22.796%
2026-04-20	116.9400	116.9400	107.5300	108.0300	-4.719%	11	1,174	-24.604%
2026-04-17	109.8300	119.1700	109.8300	113.3800	+6.811%	25	1,175	-28.162%
2026-04-16	106.2900	107.1000	102.3000	106.1500	-2.829%	13	1,178	-23.269%
2026-04-15	92.8000	109.2400	92.8000	109.2400	+21.580%	50	1,178	-25.439%
2026-04-14	87.1800	90.2600	84.9200	89.8500	+9.573%	25	1,150	-9.349%
2026-04-13	81.4100	84.9500	81.1100	82.0000	+1.385%	85	1,141	-0.671%
2026-04-10	81.8200	81.8200	77.7400	80.8800	+1.417%	116	1,137	+0.705%
2026-04-09	79.6500	81.2000	76.7000	79.7500	-0.063%	16	1,189	+2.132%
2026-04-08	85.4700	85.4700	79.8000	79.8000	+0.719%	11	1,194	+2.068%
2026-04-07	78.8500	79.3200	77.8000	79.2300	-6.292%	43	1,193	+2.802%
2026-04-06	91.9500	91.9500	81.9500	84.5500	-5.583%	543	1,184	-3.666%
2026-04-02	93.9900	93.9900	89.5500	89.5500	-11.817%	58	1,209	-9.045%
2026-04-01	97.5800	101.5500	97.5800	101.5500	+5.770%	620	1,209	-19.793%
2026-03-31	92.1000	96.0300	92.1000	96.0100	+9.475%	11	1,144	-15.165%
2026-03-30	90.5500	90.5500	87.6000	87.7000	-4.258%	36	1,139	-7.127%
2026-03-27	93.6500	94.0500	91.6000	91.6000	-7.912%	229	1,136	-11.081%
2026-03-26	104.8500	104.8500	99.4700	99.4700	-10.347%	93	923	-18.116%
2026-03-25	110.1500	111.0900	110.1500	110.9500	+8.318%	66	922	-26.589%
2026-03-24	103.8300	103.8300	102.4200	102.4300	-0.311%	51	872	-20.482%
2026-03-23	100.0100	103.7000	100.0100	102.7500	+7.288%	6	922	-20.730%
2026-03-20	97.5500	99.9500	95.7700	95.7700	-7.209%	13	923	-14.952%
2026-03-19	104.7500	104.7500	103.2100	103.2100	-8.299%	19	929	-21.083%
2026-03-18	112.5500	112.5500	112.5500	112.5500	-0.662%	1	920	-27.632%
2026-03-17	113.6000	113.9300	111.8200	113.3000	+0.265%	11	919	-28.111%
2026-03-16	113.8400	113.8400	113.0000	113.0000	+0.284%	4	920	-27.920%
2026-03-13	114.2000	114.2000	112.6800	112.6800	-1.270%	4	923	-27.716%
2026-03-12	123.4700	123.4700	114.1300	114.1300	-4.669%	415	922	-28.634%
2026-03-11	120.4800	124.6700	119.3700	119.7200	+3.735%	100	1,014	-31.966%
2026-03-10	117.5000	120.4300	115.4100	115.4100	+2.815%	459	1,019	-29.426%
2026-03-09	109.4300	112.2500	107.9100	112.2500	-4.387%	33	748	-27.439%
2026-03-06	113.6500	117.4000	113.6500	117.4000	-0.229%	13	725	-30.622%
2026-03-05	118.1000	118.1000	117.6700	117.6700	+2.259%	2	723	-30.781%
2026-03-04	114.9500	115.8500	114.9500	115.0700	+2.166%	9	721	-29.217%
2026-03-03	111.9000	112.8500	109.6000	112.6300	-4.696%	86	718	-27.684%
2026-03-02	114.8000	118.5500	114.8000	118.1800	+0.965%	7	771	-31.080%
2026-02-27	119.2500	119.3900	117.0500	117.0500	-5.368%	12	771	-30.414%
2026-02-26	123.6900	123.6900	123.6900	123.6900	-3.938%	11	770	-34.150%
2026-02-25	128.1000	128.7600	128.1000	128.7600	+3.881%	2	771	-36.743%
2026-02-24	119.1500	123.9500	119.1500	123.9500	+6.853%	7	771	-34.288%
2026-02-23	121.0700	121.0700	115.2200	116.0000	-5.576%	35	769	-29.784%
2026-02-20	122.8500	122.8500	122.8500	122.8500	-3.214%	2	767	-33.700%
2026-02-19	126.9300	126.9300	126.9300	126.9300	-1.490%	1	767	-35.831%
2026-02-18	128.8500	128.8500	128.8500	128.8500	-0.923%	1	767	-36.787%
2026-02-17	123.5100	130.0500	123.5100	130.0500	-4.269%	17	766	-37.370%
2026-02-13	132.3000	135.8500	132.3000	135.8500	+1.230%	4	772	-40.044%
2026-02-12	140.6500	140.6500	133.0600	134.2000	-3.035%	15	772	-39.307%
2026-02-11	145.1900	145.1900	137.0000	138.4000	+0.261%	5	758	-41.149%
2026-02-10	135.5000	138.0400	135.5000	138.0400	+2.085%	2	760	-40.995%
2026-02-09	131.1500	135.2500	131.1500	135.2200	+3.253%	14	759	-39.765%
2026-02-06	125.1500	130.9600	124.8300	130.9600	+7.893%	33	755	-37.805%
2026-02-05	123.3500	124.1800	119.6000	121.3800	-5.408%	82	739	-32.897%
2026-02-04	134.5700	134.5700	127.4500	128.3200	-7.517%	61	750	-36.526%
2026-02-03	140.0000	141.6800	134.6900	138.7500	-3.243%	23	770	-41.297%
2026-02-02	139.0000	143.4000	136.5000	143.4000	-4.272%	184	771	-43.201%
2026-01-30	144.7500	153.6800	144.7500	149.8000	+9.152%	108	883	-45.628%
2026-01-29	144.2900	144.2900	136.7900	137.2400	-8.115%	82	924	-40.651%
2026-01-28	151.2400	151.2400	149.0600	149.3600	-1.295%	25	943	-45.467%
2026-01-27	151.3600	151.3600	151.3200	151.3200	-1.098%	50	923	-46.174%
2026-01-26	155.2600	155.2600	152.1000	153.0000	-5.497%	21	925	-46.765%
2026-01-23	162.2000	164.3500	160.3500	161.9000	+1.156%	21	914	-49.691%
2026-01-22	151.4300	160.0500	151.4300	160.0500	+8.479%	2	921	-49.110%
2026-01-21	142.4400	147.6300	141.0000	147.5400	+5.386%	59	919	-44.795%
2026-01-20	151.5000	151.5000	140.0000	140.0000	-9.561%	38	863	-41.821%
2026-01-16	153.0000	155.2500	153.0000	154.8000	-2.334%	21	851	-47.384%
2026-01-15	158.7500	159.6400	158.5000	158.5000	+2.047%	13	851	-48.612%
2026-01-14	157.2000	158.5700	154.5000	155.3200	-5.293%	11	852	-47.560%
2026-01-13	165.2000	165.3400	163.0000	164.0000	-1.861%	11	851	-50.335%
2026-01-12	160.0000	169.9000	160.0000	167.1100	+2.629%	23	851	-51.260%
2026-01-09	153.6000	163.9000	153.6000	162.8300	+4.011%	39	843	-49.979%
2026-01-08	150.3300	157.2000	150.3300	156.5500	+0.353%	30	826	-47.972%
2026-01-07	157.1600	159.4000	156.0000	156.0000	-0.160%	120	823	-47.788%
2026-01-06	167.1600	167.1600	154.0000	156.2500	-8.786%	229	744	-47.872%
2026-01-05	167.5000	175.0000	167.5000	171.3000	+5.351%	51	589	-52.452%
2026-01-02	174.8800	175.2300	159.4900	162.6000	-5.630%	166	589	-49.908%
2025-12-31	173.5100	174.8500	170.3500	172.3000	-2.984%	56	526	-52.728%
2025-12-30	180.1000	180.1000	176.3300	177.6000	+0.011%	23	526	-54.139%
2025-12-29	183.1000	184.4500	177.5800	177.5800	-7.191%	88	521	-54.133%
2025-12-26	191.8500	191.9500	190.3300	191.3400	-1.675%	15	509	-57.432%
2025-12-24	198.4800	198.4800	192.8500	194.6000	-2.083%	15	494	-58.145%
2025-12-23	204.0000	204.0000	196.1300	198.7400	-3.613%	35	494	-59.017%
2025-12-22	207.8000	207.8000	201.7100	206.1900	+4.601%	61	504	-60.498%
2025-12-19	197.7000	198.0000	192.2700	197.1200	-1.818%	12	446	-58.680%
2025-12-18	193.4300	203.0700	193.0000	200.7700	+6.453%	42	439	-59.431%
2025-12-17	206.2500	206.6000	188.0000	188.6000	-8.447%	64	404	-56.813%
2025-12-16	190.7000	206.8000	190.7000	206.0000	+6.620%	92	425	-60.461%
2025-12-15	190.0000	197.9100	190.0000	193.2100	+7.339%	102	370	-57.844%
2025-12-12	175.6800	180.0000	166.5000	180.0000	+5.945%	100	348	-54.750%
2025-12-11	171.0000	171.0000	166.0000	169.9000	-3.312%	61	324	-52.060%
2025-12-10	172.1500	176.9900	167.7600	175.7200	+3.365%	107	271	-53.648%
2025-12-09	164.3000	174.6000	164.1600	170.0000	+2.924%	55	176	-52.088%
2025-12-08	178.0000	178.0000	164.2500	165.1700	-6.957%	148	149	-50.687%
2025-12-05	177.5000	179.7900	175.8200	177.5200	+1.220%	89	146	-54.118%
2025-12-04	174.1700	176.1100	172.0000	175.3800	+1.670%	43	115	-53.558%
2025-12-03	161.2000	173.5500	161.2000	172.5000	+9.489%	55	85	-52.783%
2025-12-02	155.6400	157.5500	155.6400	157.5500	-2.058%	6	58	-48.302%
2025-12-01	160.0000	163.9000	156.7800	160.8600	-0.242%	59	58	-49.366%
2025-11-28	161.7700	161.7700	160.0000	161.2500	+0.781%	19	22	-49.488%
2025-11-26	157.4500	160.4900	155.4000	160.0000	0.000%	11	0	-49.094%