Dark

TSLA20280616C460
TSLA Jun 16 2028 460.00 Call (TSLA280616C00460000)
option OPRA

EOD

Sep 18, 2026

71.50-0.070%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	73.4000	73.4500	71.5000	71.5000	-0.070%	4	702	0.000%
2026-09-14	71.8000	72.4900	71.5500	71.5500	-2.825%	11	702	-0.070%
2026-09-10	74.0500	74.1000	73.6300	73.6300	-4.227%	3	710	-2.893%
2026-09-09	76.8800	76.8800	76.8800	76.8800	+1.158%	1	709	-6.998%
2026-09-08	75.5000	76.1800	75.3400	76.0000	-10.006%	5	709	-5.921%
2026-09-03	80.5200	84.4500	80.5200	84.4500	+23.555%	25	710	-15.335%
2026-09-02	68.3500	68.3500	68.3500	68.3500	-10.184%	21	725	+4.609%
2026-08-31	76.1500	76.1500	76.1000	76.1000	+14.695%	10	704	-6.045%
2026-08-26	66.3500	66.3500	66.3500	66.3500	-8.141%	1	711	+7.762%
2026-08-25	71.4500	72.2300	70.2600	72.2300	-7.952%	62	711	-1.011%
2026-08-21	75.1000	78.5000	75.1000	78.4700	+16.597%	32	655	-8.882%
2026-08-19	67.3000	67.3000	67.3000	67.3000	+7.853%	1	658	+6.241%
2026-08-18	62.4000	62.4000	62.4000	62.4000	-2.637%	3	659	+14.583%
2026-08-17	64.8500	64.8500	64.0900	64.0900	-2.123%	59	657	+11.562%
2026-08-14	70.2500	70.2500	65.4500	65.4800	+1.677%	5	611	+9.194%
2026-08-13	58.9000	65.2000	58.9000	64.4000	+10.843%	7	612	+11.025%
2026-08-12	58.1200	58.1300	58.0700	58.1000	-5.143%	25	615	+23.064%
2026-08-07	60.9000	61.2500	60.9000	61.2500	+3.114%	4	609	+16.735%
2026-08-05	59.8400	59.8400	59.4000	59.4000	+1.521%	16	609	+20.370%
2026-08-03	58.5100	58.5100	58.5100	58.5100	+12.110%	2	593	+22.201%
2026-07-30	52.2800	52.2800	52.1900	52.1900	+2.333%	20	595	+36.999%
2026-07-29	50.4000	51.0000	50.4000	51.0000	-2.950%	2	595	+40.196%
2026-07-28	51.6500	52.5500	50.0000	52.5500	-1.444%	42	594	+36.061%
2026-07-24	58.0000	58.0000	53.3200	53.3200	-9.932%	33	597	+34.096%
2026-07-23	67.8200	67.8200	59.2000	59.2000	-33.356%	52	580	+20.777%
2026-07-22	88.5300	88.8300	88.5300	88.8300	-0.079%	3	571	-19.509%
2026-07-21	86.2400	88.9000	86.2400	88.9000	+2.751%	3	571	-19.573%
2026-07-20	86.6000	86.6000	86.5200	86.5200	-4.881%	12	570	-17.360%
2026-07-17	89.1900	92.5700	89.1600	90.9600	-9.896%	28	569	-21.394%
2026-07-15	100.9500	100.9500	100.9500	100.9500	-3.600%	2	552	-29.173%
2026-07-14	104.7200	104.7200	104.7200	104.7200	+3.274%	10	550	-31.723%
2026-07-13	102.0600	102.0600	101.4000	101.4000	-8.772%	2	555	-29.487%
2026-07-10	109.9000	111.5400	109.9000	111.1500	+7.267%	3	556	-35.673%
2026-07-09	101.2000	103.6200	101.1700	103.6200	+1.588%	5	556	-30.998%
2026-07-08	104.2000	104.7000	101.5000	102.0000	-11.034%	10	556	-29.902%
2026-07-06	108.0100	114.6500	107.9500	114.6500	+12.402%	14	557	-37.636%
2026-07-02	122.6500	122.6500	102.0000	102.0000	-16.985%	5	547	-29.902%
2026-07-01	121.8300	122.8700	121.8300	122.8700	+1.086%	2	547	-41.808%
2026-06-30	118.9000	122.3100	117.3500	121.5500	+7.690%	25	546	-41.176%
2026-06-29	106.3700	112.8700	106.3700	112.8700	+23.870%	4	545	-36.653%
2026-06-25	91.1200	91.1200	91.1200	91.1200	-10.929%	1	545	-21.532%
2026-06-23	103.6900	103.6900	102.3000	102.3000	-10.655%	9	545	-30.108%
2026-06-22	114.5000	114.5000	114.5000	114.5000	+9.423%	1	540	-37.555%
2026-06-18	101.1700	104.6400	101.1700	104.6400	-6.321%	17	548	-31.670%
2026-06-17	111.7000	111.7000	111.7000	111.7000	-0.826%	1	548	-35.989%
2026-06-16	115.6200	115.9700	112.6300	112.6300	+0.562%	3	548	-36.518%
2026-06-12	112.0000	112.0000	112.0000	112.0000	+10.149%	2	548	-36.161%
2026-06-11	102.2600	102.2600	101.6800	101.6800	+1.275%	2	548	-29.681%
2026-06-10	101.0200	101.0200	99.8300	100.4000	-6.535%	11	547	-28.785%
2026-06-09	107.4300	107.4300	107.4200	107.4200	-7.778%	6	553	-33.439%
2026-06-08	116.4800	116.4800	116.4800	116.4800	+8.052%	1	552	-38.616%
2026-06-05	114.3600	114.3600	106.6400	107.8000	-12.606%	74	553	-33.673%
2026-06-03	120.2000	123.3500	120.2000	123.3500	+1.799%	4	554	-42.035%
2026-06-02	118.8500	121.1700	118.8500	121.1700	+0.933%	4	552	-40.992%
2026-06-01	119.7500	120.0500	119.7500	120.0500	-6.830%	2	552	-40.441%
2026-05-29	128.8500	128.8500	128.8500	128.8500	-4.753%	4	552	-44.509%
2026-05-28	135.1700	135.2800	134.9000	135.2800	-0.705%	7	548	-47.147%
2026-05-27	137.0900	137.1400	133.7300	136.2400	+5.547%	7	548	-47.519%
2026-05-26	125.6300	129.0800	125.5200	129.0800	+11.516%	11	550	-44.608%
2026-05-20	115.8000	115.8000	115.7500	115.7500	+4.970%	4	545	-38.229%
2026-05-19	108.6100	110.2700	104.7700	110.2700	-3.272%	9	543	-35.159%
2026-05-18	116.4200	116.4200	114.0000	114.0000	-7.909%	2	543	-37.281%
2026-05-15	125.7100	125.7100	123.5400	123.7900	-11.293%	6	543	-42.241%
2026-05-14	141.5900	141.9900	139.5500	139.5500	-0.676%	11	540	-48.764%
2026-05-13	129.7000	142.4100	129.7000	140.5000	+7.564%	7	542	-49.110%
2026-05-12	133.5000	133.5000	129.9500	130.6200	-6.613%	11	542	-45.261%
2026-05-11	132.3700	139.8700	132.3700	139.8700	+10.964%	2	542	-48.881%
2026-05-08	120.8800	126.0500	120.7100	126.0500	+14.279%	62	549	-43.276%
2026-05-07	111.8800	111.8800	110.2000	110.3000	+12.920%	3	564	-35.177%
2026-05-06	97.6800	97.6800	97.6800	97.6800	-1.174%	1	564	-26.802%
2026-05-04	98.8400	98.8400	98.8400	98.8400	-4.216%	4	564	-27.661%
2026-05-01	102.4400	103.1900	102.4400	103.1900	+10.175%	8	564	-30.710%
2026-04-30	88.1700	93.6600	86.5000	93.6600	-0.043%	12	564	-23.660%
2026-04-27	85.8600	93.7000	85.8600	93.7000	+1.804%	3	563	-23.693%
2026-04-24	95.4200	95.4200	92.0400	92.0400	-0.443%	16	565	-22.316%
2026-04-23	90.0000	93.2200	90.0000	92.4500	-9.620%	5	581	-22.661%
2026-04-21	102.2900	102.2900	102.2900	102.2900	-2.143%	15	563	-30.101%
2026-04-20	103.3000	104.5300	103.3000	104.5300	-9.490%	3	563	-31.599%
2026-04-17	115.2500	115.7500	113.0000	115.4900	+11.144%	105	563	-38.090%
2026-04-16	103.9100	103.9100	103.9100	103.9100	-1.226%	1	463	-31.190%
2026-04-15	105.0000	106.0800	105.0000	105.2000	+21.900%	5	462	-32.034%
2026-04-14	86.3000	86.3000	86.3000	86.3000	+7.915%	1	458	-17.149%
2026-04-13	78.7200	79.9700	78.7200	79.9700	+3.067%	2	458	-10.591%
2026-04-10	77.5900	77.5900	77.5900	77.5900	-1.971%	1	457	-7.849%
2026-04-08	79.0300	79.1500	79.0300	79.1500	-3.121%	2	458	-9.665%
2026-04-06	85.2000	85.2000	79.1500	81.7000	-14.629%	69	457	-12.485%
2026-04-01	95.7000	95.7000	95.7000	95.7000	+3.225%	3	490	-25.287%
2026-03-31	88.9500	92.7100	88.4100	92.7100	+10.461%	5	490	-22.878%
2026-03-30	89.0800	89.0800	83.9300	83.9300	-6.422%	5	490	-14.810%
2026-03-27	92.0100	92.0100	89.6900	89.6900	-10.641%	3	491	-20.281%
2026-03-26	100.3700	100.3700	100.3700	100.3700	-7.065%	1	491	-28.764%
2026-03-25	107.5000	108.0000	106.8500	108.0000	+6.740%	13	491	-33.796%
2026-03-23	96.9000	101.1800	96.9000	101.1800	+6.899%	24	483	-29.334%
2026-03-20	95.5000	95.5000	94.6500	94.6500	-5.774%	8	482	-24.459%
2026-03-19	101.3900	102.6200	100.4100	100.4500	-10.256%	23	481	-28.820%
2026-03-16	111.9300	111.9300	111.9300	111.9300	-4.821%	1	482	-36.121%
2026-03-11	117.9100	117.9100	117.6000	117.6000	+7.594%	10	482	-39.201%
2026-03-09	107.4000	109.3000	107.4000	109.3000	-3.317%	15	477	-34.584%
2026-03-06	112.8500	113.0900	112.8500	113.0500	-1.249%	4	479	-36.754%
2026-03-05	114.4400	114.4800	114.4400	114.4800	+7.111%	10	480	-37.544%
2026-03-03	106.6000	106.8800	106.6000	106.8800	-7.150%	2	470	-33.103%
2026-03-02	114.6000	115.1100	114.6000	115.1100	-1.236%	2	471	-37.886%
2026-02-27	116.5500	116.5500	116.5500	116.5500	-2.182%	50	471	-38.653%
2026-02-26	119.1500	119.1500	119.1000	119.1500	-5.324%	20	471	-39.992%
2026-02-25	125.4800	125.8500	125.4800	125.8500	+9.664%	19	435	-43.186%
2026-02-23	115.0000	115.0000	114.7600	114.7600	-5.547%	2	435	-37.696%
2026-02-20	121.3900	121.5000	121.3900	121.5000	-0.597%	2	434	-41.152%
2026-02-17	124.1200	124.1200	120.7100	122.2300	-6.943%	3	434	-41.504%
2026-02-12	139.6900	139.6900	131.3500	131.3500	-2.819%	23	434	-45.565%
2026-02-11	135.0000	135.1600	135.0000	135.1600	+2.008%	2	444	-47.100%
2026-02-10	132.5000	132.5000	132.5000	132.5000	+0.166%	50	444	-46.038%
2026-02-09	132.0000	132.2800	132.0000	132.2800	+5.672%	4	446	-45.948%
2026-02-06	123.0500	125.1800	123.0500	125.1800	+4.797%	23	448	-42.882%
2026-02-05	121.7900	121.7900	119.4500	119.4500	-4.555%	9	427	-40.142%
2026-02-04	127.2000	127.3500	123.9700	125.1500	-6.514%	71	428	-42.869%
2026-02-03	136.0700	136.0700	133.4900	133.8700	-4.956%	3	418	-46.590%
2026-01-30	140.8500	140.8500	140.8500	140.8500	+3.688%	2	418	-49.237%
2026-01-29	137.2500	137.2500	135.8400	135.8400	-7.961%	7	419	-47.365%
2026-01-28	147.8000	148.4000	147.5900	147.5900	+0.765%	62	419	-51.555%
2026-01-27	147.8000	148.2500	146.4700	146.4700	-3.556%	7	438	-51.185%
2026-01-26	151.8700	151.8700	151.8700	151.8700	-4.068%	1	434	-52.920%
2026-01-23	158.9000	158.9000	157.4000	158.3100	+0.585%	4	435	-54.835%
2026-01-22	149.2700	157.3900	149.2700	157.3900	+13.320%	22	435	-54.571%
2026-01-21	138.5000	139.9600	138.5000	138.8900	+0.565%	71	432	-48.520%
2026-01-20	143.0000	143.0000	138.1100	138.1100	-8.585%	39	431	-48.230%
2026-01-16	155.6500	155.6500	149.6000	151.0800	-2.917%	21	437	-52.674%
2026-01-15	156.7000	156.7000	155.6200	155.6200	+2.314%	2	437	-54.055%
2026-01-14	152.4400	152.9900	152.1000	152.1000	-5.919%	17	437	-52.991%
2026-01-13	160.1100	161.6700	160.1100	161.6700	-0.535%	2	443	-55.774%
2026-01-12	158.0200	163.0500	158.0200	162.5400	+1.989%	5	443	-56.011%
2026-01-09	158.4000	160.9500	158.4000	159.3700	+4.539%	10	443	-55.136%
2026-01-08	149.0500	152.4500	148.6500	152.4500	-1.391%	6	438	-53.099%
2026-01-07	153.0500	154.6000	153.0500	154.6000	+0.618%	16	436	-53.752%
2026-01-06	157.9000	158.0500	150.7000	153.6500	-8.186%	128	423	-53.466%
2026-01-05	168.3600	171.6000	167.3500	167.3500	+4.496%	36	406	-57.275%
2026-01-02	168.0500	169.7500	156.2200	160.1500	-4.148%	35	406	-55.354%
2025-12-31	171.0000	171.2500	167.0800	167.0800	-3.030%	52	372	-57.206%
2025-12-30	172.2600	176.2500	172.2600	172.3000	-0.977%	22	372	-58.503%
2025-12-29	181.0300	181.0300	173.7500	174.0000	-7.496%	103	368	-58.908%
2025-12-26	188.2000	188.3000	188.1000	188.1000	-1.415%	4	358	-61.988%
2025-12-24	190.3500	190.8000	190.2400	190.8000	-1.599%	14	355	-62.526%
2025-12-23	196.5400	196.5400	193.7000	193.9000	-3.002%	4	355	-63.125%
2025-12-22	203.6400	203.6400	199.9000	199.9000	+0.523%	6	353	-64.232%
2025-12-18	189.9300	199.0300	189.9300	198.8600	+7.637%	64	352	-64.045%
2025-12-17	202.9800	202.9800	184.7500	184.7500	-3.520%	47	292	-61.299%
2025-12-16	187.2000	191.4900	187.1400	191.4900	+0.869%	3	284	-62.661%
2025-12-15	184.4300	191.5800	184.4300	189.8400	+7.833%	22	285	-62.337%
2025-12-12	172.2500	176.3000	163.5000	176.0500	+6.246%	40	294	-59.387%
2025-12-11	165.6100	166.2900	164.0000	165.7000	-3.438%	60	270	-56.850%
2025-12-10	166.1500	174.0600	164.6000	171.6000	+1.544%	57	224	-58.333%
2025-12-09	161.1200	170.0700	161.1200	168.9900	+4.820%	18	210	-57.690%
2025-12-08	171.0500	171.0500	160.0000	161.2200	-7.190%	103	206	-55.651%
2025-12-05	174.4000	174.4000	171.7100	173.7100	+3.399%	148	176	-58.839%
2025-12-04	170.8900	171.3000	168.0000	168.0000	-0.012%	32	67	-57.440%
2025-12-03	161.8900	169.5000	161.8900	168.0200	+8.498%	55	55	-57.446%
2025-12-02	153.6000	154.8600	153.6000	154.8600	-0.508%	2	16	-53.829%
2025-12-01	155.0000	155.6500	155.0000	155.6500	-1.400%	2	15	-54.064%
2025-11-28	160.6900	160.6900	157.8600	157.8600	+0.747%	7	13	-54.707%
2025-11-26	154.2000	156.6900	153.0500	156.6900	0.000%	7	0	-54.368%