Dark

TSLA20280616C480
TSLA Jun 16 2028 480.00 Call (TSLA280616C00480000)
option OPRA

EOD

Sep 21, 2026

71.90+2.451%(+1.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	71.9000	71.9000	71.9000	71.9000	+2.451%	2	741	0.000%
2026-09-18	70.2000	70.2000	70.1800	70.1800	-2.528%	3	739	+2.451%
2026-09-17	72.0000	72.0000	72.0000	72.0000	+11.715%	5	738	-0.139%
2026-09-15	64.4500	64.4500	64.4500	64.4500	-6.581%	1	738	+11.559%
2026-09-10	69.1500	69.1500	68.9900	68.9900	-4.710%	2	738	+4.218%
2026-09-09	72.4000	72.4000	72.4000	72.4000	+1.614%	1	737	-0.691%
2026-09-08	71.2500	71.2500	71.2500	71.2500	+13.909%	1	737	+0.912%
2026-09-04	62.4400	62.5500	62.4400	62.5500	-22.056%	11	746	+14.948%
2026-09-03	77.7500	80.2500	77.7500	80.2500	+27.787%	10	746	-10.405%
2026-09-02	65.5000	65.5000	62.8000	62.8000	-4.848%	2	747	+14.490%
2026-09-01	66.0000	66.0000	66.0000	66.0000	-9.589%	1	745	+8.939%
2026-08-31	72.6500	73.0000	70.8500	73.0000	+18.219%	63	745	-1.507%
2026-08-28	61.7500	61.7500	61.7500	61.7500	-3.516%	2	740	+16.437%
2026-08-27	64.0000	64.0000	64.0000	64.0000	+4.541%	1	740	+12.344%
2026-08-26	64.3300	64.3300	61.2200	61.2200	-11.340%	2	740	+17.445%
2026-08-24	69.0500	69.0500	69.0500	69.0500	-5.785%	1	739	+4.127%
2026-08-21	66.6000	73.3000	66.4600	73.2900	+13.102%	20	738	-1.897%
2026-08-19	64.8000	64.8000	64.7500	64.8000	+0.310%	28	737	+10.957%
2026-08-14	64.6000	64.6000	64.6000	64.6000	+17.455%	1	724	+11.300%
2026-08-13	55.0000	55.0000	55.0000	55.0000	-5.790%	4	725	+30.727%
2026-08-11	59.5500	59.5500	58.3800	58.3800	+2.601%	4	725	+23.159%
2026-08-10	56.8500	56.9000	56.8500	56.9000	-4.818%	99	724	+26.362%
2026-08-07	59.7800	59.7800	59.7800	59.7800	+10.417%	4	713	+20.274%
2026-08-06	54.1400	54.1400	54.1400	54.1400	-4.515%	2	713	+32.804%
2026-08-04	55.8200	56.7000	55.6500	56.7000	+3.091%	7	711	+26.808%
2026-08-03	52.6300	55.0000	52.6300	55.0000	+15.911%	2	711	+30.727%
2026-07-30	47.4500	47.4500	47.4500	47.4500	+2.043%	1	712	+51.528%
2026-07-29	46.5000	46.5000	46.5000	46.5000	-6.193%	8	712	+54.624%
2026-07-27	48.8700	49.5700	48.8700	49.5700	+0.507%	6	720	+45.047%
2026-07-24	49.5600	49.5600	49.3200	49.3200	-10.975%	5	723	+45.783%
2026-07-23	63.2200	63.2200	55.4000	55.4000	-32.480%	30	724	+29.783%
2026-07-22	82.0500	82.0500	82.0500	82.0500	-1.678%	4	713	-12.371%
2026-07-21	82.1600	83.9000	82.1600	83.4500	-1.090%	6	713	-13.841%
2026-07-17	86.1000	86.1000	84.3700	84.3700	-13.200%	44	716	-14.780%
2026-07-13	97.3000	97.3000	97.2000	97.2000	-4.920%	18	726	-26.029%
2026-07-09	102.2300	102.2300	102.2300	102.2300	+6.401%	10	744	-29.668%
2026-07-08	95.4100	96.3500	95.4100	96.0800	-5.674%	22	744	-25.167%
2026-07-06	99.3800	101.8600	99.3800	101.8600	-12.386%	2	745	-29.413%
2026-07-01	118.0000	118.5000	116.2600	116.2600	+7.380%	4	744	-38.156%
2026-06-29	91.0000	108.2700	91.0000	108.2700	+22.422%	3	746	-33.592%
2026-06-25	86.5000	88.4400	86.5000	88.4400	-4.151%	33	747	-18.702%
2026-06-24	91.6500	92.2700	91.2700	92.2700	-13.750%	4	747	-22.077%
2026-06-22	110.0500	110.0500	106.9800	106.9800	+5.973%	6	744	-32.791%
2026-06-18	95.6700	100.9500	95.6700	100.9500	-1.000%	9	744	-28.777%
2026-06-17	103.1500	103.1500	101.9700	101.9700	-5.801%	9	744	-29.489%
2026-06-16	109.0500	109.0500	108.2500	108.2500	-2.036%	2	744	-33.580%
2026-06-15	110.2000	110.5000	110.2000	110.5000	+5.540%	2	744	-34.932%
2026-06-11	95.4200	104.7000	95.4200	104.7000	+10.187%	6	744	-31.328%
2026-06-10	96.4900	96.4900	95.0200	95.0200	-5.519%	4	742	-24.332%
2026-06-05	109.1700	109.1700	97.9300	100.5700	-13.144%	32	745	-28.508%
2026-06-03	116.6500	116.6500	114.0300	115.7900	-3.508%	12	735	-37.905%
2026-05-29	123.2500	123.2500	120.0000	120.0000	-6.089%	2	734	-40.083%
2026-05-27	128.4000	128.4000	127.7800	127.7800	+16.694%	2	734	-43.731%
2026-05-20	109.5000	109.5000	109.5000	109.5000	+11.769%	10	734	-34.338%
2026-05-19	99.9000	99.9000	97.9700	97.9700	-11.444%	5	734	-26.610%
2026-05-18	111.1700	111.1700	110.6300	110.6300	-5.541%	4	734	-35.009%
2026-05-15	119.5200	120.0000	116.0500	117.1200	-15.118%	25	734	-38.610%
2026-05-13	135.3400	137.9800	135.3400	137.9800	+15.329%	4	736	-47.891%
2026-05-12	119.1400	119.6400	119.1400	119.6400	-6.260%	4	736	-39.903%
2026-05-11	124.0700	127.6300	124.0700	127.6300	+7.841%	13	736	-43.665%
2026-05-08	114.5800	118.3500	114.5800	118.3500	+13.798%	2	720	-39.248%
2026-05-07	104.8900	104.8900	104.0000	104.0000	+4.680%	21	722	-30.865%
2026-05-06	91.9500	99.3500	91.9500	99.3500	+2.423%	13	702	-27.630%
2026-05-05	97.0000	97.0000	97.0000	97.0000	+1.136%	10	702	-25.876%
2026-05-04	95.9100	95.9100	95.9100	95.9100	-1.691%	1	702	-25.034%
2026-05-01	97.9800	98.3500	97.5600	97.5600	+16.143%	56	757	-26.302%
2026-04-29	83.7200	84.0000	82.0000	84.0000	-1.961%	26	757	-14.405%
2026-04-28	87.4200	87.4200	85.6800	85.6800	-2.392%	3	750	-16.083%
2026-04-27	82.5200	87.7800	81.1000	87.7800	+1.304%	26	752	-18.091%
2026-04-24	86.6500	86.6500	86.6500	86.6500	-11.878%	1	766	-17.023%
2026-04-21	98.3300	98.3300	98.3300	98.3300	-5.805%	1	765	-26.879%
2026-04-17	100.9000	104.3900	100.9000	104.3900	+4.725%	2	765	-31.124%
2026-04-15	88.2200	99.6800	88.2200	99.6800	+23.934%	4	765	-27.869%
2026-04-14	80.4300	80.4300	80.4300	80.4300	+11.445%	1	765	-10.605%
2026-04-10	72.1700	72.1700	72.1700	72.1700	-1.609%	1	764	-0.374%
2026-04-09	70.5500	74.0000	69.5700	73.3500	+2.201%	41	763	-1.977%
2026-04-08	71.7700	71.7700	71.7700	71.7700	-0.733%	1	737	+0.181%
2026-04-07	74.0000	74.0100	70.6000	72.3000	-5.896%	727	738	-0.553%
2026-04-06	79.4300	79.4300	74.2600	76.8300	-5.846%	734	1,040	-6.417%
2026-04-02	84.0300	84.0300	81.6000	81.6000	-3.030%	2	386	-11.887%
2026-03-31	84.3000	84.3000	84.1500	84.1500	+3.214%	5	386	-14.557%
2026-03-30	84.8000	84.8000	81.5300	81.5300	-6.470%	4	381	-11.812%
2026-03-27	87.1700	87.1700	87.1700	87.1700	-3.680%	1	384	-17.517%
2026-03-26	92.2000	92.2000	90.5000	90.5000	-10.705%	4	383	-20.552%
2026-03-25	101.1500	101.3500	101.1100	101.3500	+4.302%	23	383	-29.058%
2026-03-24	97.1700	97.1700	97.1700	97.1700	+3.781%	1	370	-26.006%
2026-03-23	93.6300	93.6300	93.6300	93.6300	+7.645%	3	369	-23.208%
2026-03-20	91.1000	91.1000	86.9800	86.9800	-8.191%	92	369	-17.337%
2026-03-19	94.7400	94.7400	94.7400	94.7400	-4.832%	61	357	-24.108%
2026-03-09	100.0000	100.0000	99.5500	99.5500	-7.032%	21	357	-27.775%
2026-03-06	107.0800	107.0800	107.0800	107.0800	-2.566%	1	348	-32.854%
2026-03-05	109.9000	109.9000	109.9000	109.9000	-2.163%	1	348	-34.577%
2026-03-04	112.3300	112.3300	112.3300	112.3300	+9.697%	15	347	-35.992%
2026-03-03	105.0500	105.0500	102.4000	102.4000	-1.387%	30	354	-29.785%
2026-03-02	104.0000	104.0000	103.8400	103.8400	-9.405%	2	353	-30.759%
2026-02-26	114.6200	114.6200	114.6200	114.6200	+4.200%	1	353	-37.271%
2026-02-24	110.0000	110.0000	110.0000	110.0000	-5.319%	20	353	-34.636%
2026-02-20	116.1800	116.1800	116.1800	116.1800	-1.875%	1	373	-38.113%
2026-02-18	121.4900	121.4900	118.4000	118.4000	-1.906%	4	372	-39.274%
2026-02-17	114.3100	120.7000	114.3100	120.7000	-2.661%	34	372	-40.431%
2026-02-13	122.3500	128.0000	122.3500	124.0000	-5.344%	8	398	-42.016%
2026-02-12	137.0000	137.0000	131.0000	131.0000	+2.065%	2	398	-45.115%
2026-02-10	127.9300	128.4500	127.9300	128.3500	+4.426%	3	398	-43.981%
2026-02-09	122.1000	122.9100	122.1000	122.9100	+8.760%	4	397	-41.502%
2026-02-05	113.0100	113.0100	113.0100	113.0100	-5.715%	1	395	-36.377%
2026-02-04	130.5800	130.5800	119.8600	119.8600	-5.963%	6	396	-40.013%
2026-02-03	133.0000	133.0000	127.4600	127.4600	-1.347%	60	396	-43.590%
2026-02-02	128.0000	129.7700	128.0000	129.2000	-10.390%	11	398	-44.350%
2026-01-30	133.0000	144.1800	132.0000	144.1800	+12.333%	5	396	-50.132%
2026-01-29	133.8000	133.8000	128.3500	128.3500	-8.810%	14	396	-43.981%
2026-01-28	142.5000	142.5000	140.7500	140.7500	+0.737%	8	403	-48.917%
2026-01-27	141.7000	141.7000	139.7200	139.7200	-3.906%	3	405	-48.540%
2026-01-26	145.4000	145.4000	145.4000	145.4000	-5.172%	3	406	-50.550%
2026-01-23	153.3300	153.3300	153.3300	153.3300	+2.439%	2	405	-53.108%
2026-01-22	149.6800	149.6800	149.6800	149.6800	+13.377%	14	405	-51.964%
2026-01-21	136.1500	136.1500	132.0200	132.0200	+1.188%	131	391	-45.539%
2026-01-20	135.3500	138.4500	130.4700	130.4700	-11.600%	7	405	-44.892%
2026-01-15	148.0000	149.0000	147.5900	147.5900	+1.786%	25	405	-51.284%
2026-01-14	144.5200	145.0900	144.5200	145.0000	-5.136%	17	410	-50.414%
2026-01-13	155.8500	155.8500	152.8500	152.8500	-1.704%	3	411	-52.960%
2026-01-12	155.1500	157.0000	155.1500	155.5000	+1.760%	27	411	-53.762%
2026-01-09	147.0500	152.8100	146.2900	152.8100	+4.629%	7	412	-52.948%
2026-01-08	144.0000	147.9000	142.6500	146.0500	-0.328%	24	416	-50.770%
2026-01-07	148.2700	150.6800	146.5300	146.5300	-0.401%	18	417	-50.932%
2026-01-06	157.2000	157.2000	144.6700	147.1200	-10.701%	56	416	-51.128%
2026-01-05	163.8300	164.7500	163.8300	164.7500	+7.722%	3	414	-56.358%
2026-01-02	164.2500	164.2500	150.2000	152.9400	-4.793%	156	414	-52.988%
2025-12-31	164.0500	164.1500	160.1500	160.6400	-2.937%	88	345	-55.242%
2025-12-30	165.6000	170.3000	164.0000	165.5000	-4.058%	31	345	-56.556%
2025-12-29	173.6500	173.8500	171.6000	172.5000	-5.454%	15	359	-58.319%
2025-12-26	183.7500	183.7500	180.0000	182.4500	-0.740%	56	352	-60.592%
2025-12-24	184.5000	184.6000	181.0700	183.8100	-1.764%	9	307	-60.884%
2025-12-23	191.9500	191.9500	186.0000	187.1100	-2.047%	22	307	-61.573%
2025-12-22	190.6900	198.1400	190.1900	191.0200	+2.314%	18	287	-62.360%
2025-12-19	189.0000	189.0000	182.1000	186.7000	-2.092%	53	284	-61.489%
2025-12-18	185.1200	194.4800	185.1200	190.6900	+7.129%	120	250	-62.295%
2025-12-17	194.4700	194.4700	176.6800	178.0000	-8.205%	102	214	-59.607%
2025-12-16	177.0000	193.9100	177.0000	193.9100	+6.014%	44	210	-62.921%
2025-12-15	184.2500	187.1100	181.1400	182.9100	+9.200%	92	191	-60.691%
2025-12-12	161.6000	167.5000	159.9500	167.5000	+4.950%	39	165	-57.075%
2025-12-11	160.9500	161.0000	157.4800	159.6000	-1.201%	55	138	-54.950%
2025-12-10	159.9400	161.5400	159.9400	161.5400	-0.956%	4	85	-55.491%
2025-12-09	154.7100	164.1200	154.7100	163.1000	+5.416%	34	83	-55.917%
2025-12-08	159.0000	159.4500	154.7200	154.7200	-7.768%	3	83	-53.529%
2025-12-05	168.0200	168.0200	166.0000	167.7500	+2.150%	5	83	-57.139%
2025-12-04	163.9000	164.2200	163.9000	164.2200	+3.277%	4	81	-56.217%
2025-12-03	157.3000	159.0600	156.6500	159.0100	+6.007%	26	77	-54.783%
2025-12-02	150.0000	150.0000	150.0000	150.0000	-0.226%	50	61	-52.067%
2025-12-01	150.1900	150.3400	150.1900	150.3400	-1.092%	2	15	-52.175%
2025-11-26	147.1200	152.0000	147.1200	152.0000	0.000%	13	0	-52.697%