Dark

TSLA20280616C470
TSLA Jun 16 2028 470.00 Call (TSLA280616C00470000)
option OPRA

EOD

Sep 21, 2026

73.34+9.758%(+6.52)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	73.3400	73.3400	73.3400	73.3400	+9.758%	7	347	0.000%
2026-09-15	66.3500	66.8200	66.3000	66.8200	-5.993%	5	344	+9.758%
2026-09-10	71.5500	71.6000	71.0800	71.0800	-5.125%	22	341	+3.180%
2026-09-09	74.9200	74.9200	74.9200	74.9200	+2.841%	2	335	-2.109%
2026-09-08	72.8500	72.8500	72.8500	72.8500	+12.614%	1	333	+0.673%
2026-09-04	64.6900	64.6900	64.6900	64.6900	-19.440%	1	333	+13.371%
2026-09-03	77.7400	80.3000	77.1100	80.3000	+22.971%	11	333	-8.667%
2026-09-02	65.3000	65.3000	65.3000	65.3000	-12.933%	1	330	+12.312%
2026-08-31	75.0000	75.0000	75.0000	75.0000	+10.947%	2	329	-2.213%
2026-08-27	67.6000	67.6000	67.6000	67.6000	+1.502%	1	329	+8.491%
2026-08-24	71.1700	71.1700	66.6000	66.6000	-12.276%	2	329	+10.120%
2026-08-21	72.7200	76.0000	72.7200	75.9200	+21.336%	43	327	-3.398%
2026-08-17	62.5700	62.5700	62.5700	62.5700	-1.091%	1	339	+17.213%
2026-08-14	63.8000	64.0000	63.2600	63.2600	+5.083%	3	339	+15.934%
2026-08-13	60.2000	60.2000	60.2000	60.2000	+9.995%	4	338	+21.827%
2026-08-12	54.7300	54.7300	54.7300	54.7300	-9.447%	1	334	+34.003%
2026-08-11	60.4400	60.4400	60.4400	60.4400	+1.751%	3	334	+21.343%
2026-08-10	58.8500	59.4000	58.8500	59.4000	-3.257%	2	334	+23.468%
2026-08-07	61.4000	61.4000	61.4000	61.4000	+8.576%	1	333	+19.446%
2026-08-05	58.2100	58.2100	56.5500	56.5500	-5.671%	2	334	+29.691%
2026-08-04	58.4100	59.9500	58.4100	59.9500	+3.774%	4	335	+22.335%
2026-08-03	56.2600	57.7700	56.2600	57.7700	+13.341%	4	339	+26.952%
2026-07-31	50.9700	50.9700	50.9700	50.9700	+1.797%	1	341	+43.889%
2026-07-30	50.5000	50.5000	50.0700	50.0700	+4.313%	2	341	+46.475%
2026-07-29	48.5000	48.5000	47.5300	48.0000	-0.826%	7	342	+52.792%
2026-07-28	48.4000	48.4000	48.4000	48.4000	-6.510%	50	338	+51.529%
2026-07-27	51.7200	51.7700	51.7200	51.7700	+0.779%	4	388	+41.665%
2026-07-24	53.0000	53.3000	51.3700	51.3700	-7.790%	30	385	+42.768%
2026-07-23	61.4700	61.4700	55.7100	55.7100	-35.289%	24	384	+31.646%
2026-07-22	87.0100	87.0100	86.0900	86.0900	-1.216%	3	387	-14.810%
2026-07-21	86.9500	87.3500	86.9500	87.1500	+2.893%	4	387	-15.846%
2026-07-20	84.8900	84.8900	84.7000	84.7000	-4.735%	2	389	-13.412%
2026-07-17	87.6000	89.7100	87.6000	88.9100	-12.516%	25	389	-17.512%
2026-07-15	101.6300	101.6300	101.6300	101.6300	+0.375%	10	394	-27.836%
2026-07-14	101.2500	101.2500	101.2500	101.2500	+3.422%	10	394	-27.565%
2026-07-13	97.9000	97.9000	97.9000	97.9000	-0.680%	1	384	-25.087%
2026-07-08	99.5000	99.5000	98.2800	98.5700	-5.998%	5	384	-25.596%
2026-07-06	104.8600	104.8600	104.8600	104.8600	+1.954%	10	386	-30.059%
2026-07-02	109.2000	109.2000	102.8500	102.8500	-14.760%	16	380	-28.692%
2026-07-01	118.1200	121.7800	118.1200	120.6600	+2.150%	16	380	-39.218%
2026-06-30	118.1200	118.1200	118.1200	118.1200	+6.099%	1	379	-37.911%
2026-06-29	107.6000	111.3300	107.6000	111.3300	-1.895%	31	379	-34.124%
2026-06-22	113.4800	113.4800	113.4800	113.4800	+11.583%	8	410	-35.372%
2026-06-18	101.7000	101.7000	101.7000	101.7000	-7.621%	8	410	-27.886%
2026-06-16	110.7000	110.7000	110.0900	110.0900	-5.850%	2	410	-33.382%
2026-06-15	119.5000	119.5000	116.9300	116.9300	+9.835%	9	410	-37.279%
2026-06-12	103.1500	106.4600	103.0600	106.4600	+6.015%	9	410	-31.110%
2026-06-11	100.4200	100.4200	100.4200	100.4200	+3.154%	1	410	-26.967%
2026-06-10	101.1500	101.1500	97.0500	97.3500	-7.734%	15	410	-24.664%
2026-06-09	105.5100	105.5100	105.5100	105.5100	-6.917%	1	409	-30.490%
2026-06-08	111.1500	113.7300	111.1500	113.3500	+12.517%	5	409	-35.298%
2026-06-05	108.4500	108.7500	100.7400	100.7400	-14.344%	36	409	-27.199%
2026-06-04	116.9300	117.6100	116.9300	117.6100	+3.804%	8	405	-37.641%
2026-06-02	112.6500	114.1600	112.6500	113.3000	-3.591%	13	406	-35.269%
2026-06-01	119.1400	119.1400	117.5200	117.5200	-8.109%	8	407	-37.594%
2026-05-29	127.8900	127.8900	127.8900	127.8900	-3.224%	1	406	-42.654%
2026-05-28	131.7500	132.1500	131.7500	132.1500	-1.270%	2	405	-44.502%
2026-05-27	133.8500	133.8500	133.8500	133.8500	+6.687%	3	406	-45.207%
2026-05-26	124.5200	125.4600	124.5200	125.4600	+3.353%	14	406	-41.543%
2026-05-22	121.3900	121.3900	121.3900	121.3900	+5.879%	1	406	-39.583%
2026-05-20	112.6000	114.6500	112.5500	114.6500	+11.614%	5	405	-36.031%
2026-05-19	102.0000	102.7200	101.7500	102.7200	-8.286%	28	405	-28.602%
2026-05-18	114.3200	114.3200	111.2300	112.0000	-8.504%	29	405	-34.518%
2026-05-15	122.4100	122.4100	122.4100	122.4100	-11.323%	2	405	-40.087%
2026-05-14	135.7000	138.0400	135.7000	138.0400	+0.181%	2	400	-46.870%
2026-05-13	137.7900	137.7900	137.7900	137.7900	+7.674%	3	401	-46.774%
2026-05-12	127.9700	127.9700	127.9700	127.9700	-4.982%	2	401	-42.690%
2026-05-11	130.2200	134.6800	130.2200	134.6800	+11.647%	4	401	-45.545%
2026-05-08	117.4100	120.6300	116.9000	120.6300	+13.716%	32	402	-39.203%
2026-05-07	109.8500	109.8500	106.0800	106.0800	+7.586%	3	373	-30.863%
2026-05-05	100.0000	100.0000	98.6000	98.6000	+0.766%	30	374	-25.619%
2026-05-04	98.5000	98.5000	95.8900	97.8500	+10.565%	9	374	-25.049%
2026-04-30	84.7800	88.5000	83.8000	88.5000	+2.182%	7	374	-17.130%
2026-04-29	86.6100	86.6100	86.6100	86.6100	+3.787%	2	375	-15.322%
2026-04-27	83.9800	83.9800	83.4500	83.4500	-6.183%	11	377	-12.115%
2026-04-23	90.4000	90.4000	88.1400	88.9500	-10.061%	5	372	-17.549%
2026-04-22	99.6800	99.6800	98.9000	98.9000	-0.493%	4	372	-25.844%
2026-04-21	99.3900	99.3900	99.3900	99.3900	-2.769%	15	371	-26.210%
2026-04-20	102.2200	102.2200	102.2200	102.2200	-7.702%	3	371	-28.253%
2026-04-17	110.7500	110.7500	110.7500	110.7500	+10.695%	15	372	-33.779%
2026-04-16	98.0000	100.0500	98.0000	100.0500	-2.266%	12	357	-26.697%
2026-04-15	85.6100	102.5500	85.6100	102.3700	+30.325%	35	359	-28.358%
2026-04-13	78.5500	78.5500	78.5500	78.5500	+5.834%	1	342	-6.633%
2026-04-10	74.2300	74.2300	74.2200	74.2200	+2.784%	6	341	-1.186%
2026-04-09	72.4500	72.4500	72.2100	72.2100	-3.139%	11	341	+1.565%
2026-04-07	74.6500	74.7000	73.8100	74.5500	-5.752%	40	351	-1.623%
2026-04-06	78.6500	79.1000	77.5500	79.1000	-5.889%	15	356	-7.282%
2026-04-02	86.9500	86.9500	84.0500	84.0500	-11.740%	2	356	-12.742%
2026-04-01	91.8000	95.2300	91.8000	95.2300	+14.915%	3	356	-22.986%
2026-03-30	87.2100	87.2100	82.8700	82.8700	-4.802%	4	354	-11.500%
2026-03-27	89.1000	89.1000	86.8800	87.0500	-6.689%	6	354	-15.750%
2026-03-26	97.5500	97.5500	93.2300	93.2900	-4.239%	6	354	-21.385%
2026-03-23	99.3000	99.3000	97.4200	97.4200	+7.551%	6	353	-24.718%
2026-03-20	93.4900	93.4900	90.5800	90.5800	-6.397%	13	349	-19.033%
2026-03-19	96.7700	96.7700	96.7700	96.7700	-11.504%	2	357	-24.212%
2026-03-18	109.5100	109.5100	109.3500	109.3500	+0.137%	12	356	-32.931%
2026-03-16	109.2000	109.2000	109.2000	109.2000	-4.737%	1	353	-32.839%
2026-03-11	114.6300	114.6300	114.6300	114.6300	+2.495%	2	353	-36.020%
2026-03-10	112.3100	112.3100	111.8400	111.8400	+5.093%	27	353	-34.424%
2026-03-09	106.9500	106.9500	105.0300	106.4200	-3.910%	29	353	-31.084%
2026-03-06	108.0400	110.7500	108.0400	110.7500	-0.797%	2	354	-33.779%
2026-03-05	113.3500	113.3500	111.6400	111.6400	-2.062%	2	354	-34.307%
2026-03-04	113.9900	113.9900	113.9900	113.9900	+7.670%	3	354	-35.661%
2026-03-03	108.0000	108.0000	105.8700	105.8700	-4.845%	25	354	-30.726%
2026-03-02	111.2600	111.2600	111.2600	111.2600	+0.642%	5	354	-34.082%
2026-02-23	111.3000	111.3000	110.5500	110.5500	-8.975%	11	352	-33.659%
2026-02-18	124.2500	124.4700	121.4500	121.4500	-4.166%	7	352	-39.613%
2026-02-13	126.7300	126.7300	126.7300	126.7300	-5.980%	10	353	-42.129%
2026-02-11	133.7000	134.7900	133.7000	134.7900	+2.408%	16	353	-45.589%
2026-02-10	131.6300	131.6300	131.6200	131.6200	+2.110%	10	367	-44.279%
2026-02-09	128.8000	129.2200	128.2000	128.9000	+9.842%	11	367	-43.103%
2026-02-06	117.3500	117.3500	117.3500	117.3500	+1.312%	5	366	-37.503%
2026-02-05	117.2000	117.2000	115.4700	115.8300	-6.521%	3	365	-36.683%
2026-02-04	133.5800	133.5800	121.5500	123.9100	-5.086%	11	364	-40.812%
2026-02-03	136.2500	136.2500	128.6700	130.5500	-3.425%	7	358	-43.822%
2026-02-02	131.2500	136.0000	131.2500	135.1800	-8.153%	7	358	-45.746%
2026-01-30	138.0800	147.1800	138.0800	147.1800	+12.411%	11	358	-50.170%
2026-01-29	136.1000	136.1000	130.5200	130.9300	-8.836%	46	358	-43.985%
2026-01-28	144.7100	144.7100	143.6200	143.6200	-0.361%	8	318	-48.935%
2026-01-27	144.1400	144.1400	144.1400	144.1400	-2.805%	15	324	-49.119%
2026-01-26	148.3000	148.3000	148.3000	148.3000	-3.932%	6	309	-50.546%
2026-01-23	154.4100	154.4100	154.3700	154.3700	+1.673%	3	303	-52.491%
2026-01-22	151.8300	151.8300	151.8300	151.8300	+12.027%	3	302	-51.696%
2026-01-21	135.5900	135.5900	135.5300	135.5300	+0.185%	16	302	-45.887%
2026-01-20	141.7400	141.7400	135.2800	135.2800	-10.292%	54	288	-45.787%
2026-01-15	150.8000	150.8000	150.8000	150.8000	+1.208%	6	282	-51.366%
2026-01-14	149.9900	149.9900	147.6100	149.0000	-5.029%	21	282	-50.779%
2026-01-13	156.8900	156.8900	156.8900	156.8900	-2.048%	1	282	-53.254%
2026-01-12	158.5600	160.7100	158.5600	160.1700	+1.418%	8	283	-54.211%
2026-01-09	150.2500	157.9300	150.2500	157.9300	+5.259%	28	289	-53.562%
2026-01-08	149.6500	150.3400	149.6500	150.0400	-0.504%	18	288	-51.120%
2026-01-07	150.7000	153.2100	150.6500	150.8000	+0.802%	13	288	-51.366%
2026-01-06	154.3000	154.3000	147.7700	149.6000	-10.037%	41	284	-50.976%
2026-01-05	160.4500	167.1000	160.4500	166.2900	+7.513%	7	283	-55.896%
2026-01-02	170.0000	170.0000	153.2700	154.6700	-5.614%	73	283	-52.583%
2025-12-31	171.5000	171.5000	163.6700	163.8700	-2.574%	24	263	-55.245%
2025-12-30	173.4000	173.4000	168.2000	168.2000	-1.747%	37	263	-56.397%
2025-12-29	175.1900	177.5000	171.1900	171.1900	-7.083%	13	253	-57.159%
2025-12-26	184.4300	184.4300	184.2000	184.2400	-1.581%	4	251	-60.193%
2025-12-24	187.2000	187.2000	187.2000	187.2000	-4.304%	10	249	-60.823%
2025-12-23	195.6200	195.6200	195.6200	195.6200	-1.022%	1	249	-62.509%
2025-12-22	193.9900	201.1000	193.9900	197.6400	+4.511%	26	248	-62.892%
2025-12-19	191.2800	191.2800	186.7000	189.1100	-3.515%	9	249	-61.218%
2025-12-18	194.1000	197.0000	193.7700	196.0000	+7.615%	41	243	-62.582%
2025-12-17	197.9700	199.5000	180.1800	182.1300	-7.801%	94	229	-59.732%
2025-12-16	183.8500	197.6500	181.3500	197.5400	+4.996%	44	178	-62.873%
2025-12-15	179.3000	189.0000	179.3000	188.1400	+9.384%	85	159	-61.018%
2025-12-12	164.7500	174.1900	160.0000	172.0000	+7.092%	31	109	-57.360%
2025-12-11	162.4200	162.4200	160.6100	160.6100	-2.305%	52	97	-54.337%
2025-12-10	164.4000	164.4000	164.4000	164.4000	-0.964%	1	69	-55.389%
2025-12-09	161.5000	167.2700	161.5000	166.0000	+5.150%	20	70	-55.819%
2025-12-08	165.0000	165.0000	157.1000	157.8700	-7.554%	13	59	-53.544%
2025-12-05	170.5000	170.7700	169.3600	170.7700	+3.497%	15	53	-57.053%
2025-12-04	169.7700	169.7700	165.0000	165.0000	+0.103%	26	52	-55.552%
2025-12-03	163.2500	165.8500	160.9000	164.8300	+7.451%	42	55	-55.506%
2025-12-01	150.0100	154.3400	150.0100	153.4000	-1.281%	8	27	-52.190%
2025-11-28	154.8400	155.5000	154.8400	155.3900	+4.079%	21	20	-52.803%
2025-11-26	150.1500	154.0000	149.3000	149.3000	0.000%	5	0	-50.877%