Dark

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

EOD

Jul 30, 2026

47.45+2.043%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	47.4500	47.4500	47.4500	47.4500	+2.043%	1	712	0.000%
2026-07-29	46.5000	46.5000	46.5000	46.5000	-6.193%	8	712	+2.043%
2026-07-27	48.8700	49.5700	48.8700	49.5700	+0.507%	6	720	-4.277%
2026-07-24	49.5600	49.5600	49.3200	49.3200	-10.975%	5	723	-3.792%
2026-07-23	63.2200	63.2200	55.4000	55.4000	-32.480%	30	724	-14.350%
2026-07-22	82.0500	82.0500	82.0500	82.0500	-1.678%	4	713	-42.169%
2026-07-21	82.1600	83.9000	82.1600	83.4500	-1.090%	6	713	-43.140%
2026-07-17	86.1000	86.1000	84.3700	84.3700	-13.200%	44	716	-43.760%
2026-07-13	97.3000	97.3000	97.2000	97.2000	-4.920%	18	726	-51.183%
2026-07-09	102.2300	102.2300	102.2300	102.2300	+6.401%	10	744	-53.585%
2026-07-08	95.4100	96.3500	95.4100	96.0800	-5.674%	22	744	-50.614%
2026-07-06	99.3800	101.8600	99.3800	101.8600	-12.386%	2	745	-53.416%
2026-07-01	118.0000	118.5000	116.2600	116.2600	+7.380%	4	744	-59.186%
2026-06-29	91.0000	108.2700	91.0000	108.2700	+22.422%	3	746	-56.174%
2026-06-25	86.5000	88.4400	86.5000	88.4400	-4.151%	33	747	-46.348%
2026-06-24	91.6500	92.2700	91.2700	92.2700	-13.750%	4	747	-48.575%
2026-06-22	110.0500	110.0500	106.9800	106.9800	+5.973%	6	744	-55.646%
2026-06-18	95.6700	100.9500	95.6700	100.9500	-1.000%	9	744	-52.997%
2026-06-17	103.1500	103.1500	101.9700	101.9700	-5.801%	9	744	-53.467%
2026-06-16	109.0500	109.0500	108.2500	108.2500	-2.036%	2	744	-56.166%
2026-06-15	110.2000	110.5000	110.2000	110.5000	+5.540%	2	744	-57.059%
2026-06-11	95.4200	104.7000	95.4200	104.7000	+10.187%	6	744	-54.680%
2026-06-10	96.4900	96.4900	95.0200	95.0200	-5.519%	4	742	-50.063%
2026-06-05	109.1700	109.1700	97.9300	100.5700	-13.144%	32	745	-52.819%
2026-06-03	116.6500	116.6500	114.0300	115.7900	-3.508%	12	735	-59.021%
2026-05-29	123.2500	123.2500	120.0000	120.0000	-6.089%	2	734	-60.458%
2026-05-27	128.4000	128.4000	127.7800	127.7800	+16.694%	2	734	-62.866%
2026-05-20	109.5000	109.5000	109.5000	109.5000	+11.769%	10	734	-56.667%
2026-05-19	99.9000	99.9000	97.9700	97.9700	-11.444%	5	734	-51.567%
2026-05-18	111.1700	111.1700	110.6300	110.6300	-5.541%	4	734	-57.109%
2026-05-15	119.5200	120.0000	116.0500	117.1200	-15.118%	25	734	-59.486%
2026-05-13	135.3400	137.9800	135.3400	137.9800	+15.329%	4	736	-65.611%
2026-05-12	119.1400	119.6400	119.1400	119.6400	-6.260%	4	736	-60.339%
2026-05-11	124.0700	127.6300	124.0700	127.6300	+7.841%	13	736	-62.822%
2026-05-08	114.5800	118.3500	114.5800	118.3500	+13.798%	2	720	-59.907%
2026-05-07	104.8900	104.8900	104.0000	104.0000	+4.680%	21	722	-54.375%
2026-05-06	91.9500	99.3500	91.9500	99.3500	+2.423%	13	702	-52.240%
2026-05-05	97.0000	97.0000	97.0000	97.0000	+1.136%	10	702	-51.082%
2026-05-04	95.9100	95.9100	95.9100	95.9100	-1.691%	1	702	-50.527%
2026-05-01	97.9800	98.3500	97.5600	97.5600	+16.143%	56	757	-51.363%
2026-04-29	83.7200	84.0000	82.0000	84.0000	-1.961%	26	757	-43.512%
2026-04-28	87.4200	87.4200	85.6800	85.6800	-2.392%	3	750	-44.620%
2026-04-27	82.5200	87.7800	81.1000	87.7800	+1.304%	26	752	-45.944%
2026-04-24	86.6500	86.6500	86.6500	86.6500	-11.878%	1	766	-45.239%
2026-04-21	98.3300	98.3300	98.3300	98.3300	-5.805%	1	765	-51.744%
2026-04-17	100.9000	104.3900	100.9000	104.3900	+4.725%	2	765	-54.545%
2026-04-15	88.2200	99.6800	88.2200	99.6800	+23.934%	4	765	-52.398%
2026-04-14	80.4300	80.4300	80.4300	80.4300	+11.445%	1	765	-41.005%
2026-04-10	72.1700	72.1700	72.1700	72.1700	-1.609%	1	764	-34.252%
2026-04-09	70.5500	74.0000	69.5700	73.3500	+2.201%	41	763	-35.310%
2026-04-08	71.7700	71.7700	71.7700	71.7700	-0.733%	1	737	-33.886%
2026-04-07	74.0000	74.0100	70.6000	72.3000	-5.896%	727	738	-34.371%
2026-04-06	79.4300	79.4300	74.2600	76.8300	-5.846%	734	1,040	-38.240%
2026-04-02	84.0300	84.0300	81.6000	81.6000	-3.030%	2	386	-41.850%
2026-03-31	84.3000	84.3000	84.1500	84.1500	+3.214%	5	386	-43.613%
2026-03-30	84.8000	84.8000	81.5300	81.5300	-6.470%	4	381	-41.801%
2026-03-27	87.1700	87.1700	87.1700	87.1700	-3.680%	1	384	-45.566%
2026-03-26	92.2000	92.2000	90.5000	90.5000	-10.705%	4	383	-47.569%
2026-03-25	101.1500	101.3500	101.1100	101.3500	+4.302%	23	383	-53.182%
2026-03-24	97.1700	97.1700	97.1700	97.1700	+3.781%	1	370	-51.168%
2026-03-23	93.6300	93.6300	93.6300	93.6300	+7.645%	3	369	-49.322%
2026-03-20	91.1000	91.1000	86.9800	86.9800	-8.191%	92	369	-45.447%
2026-03-19	94.7400	94.7400	94.7400	94.7400	-4.832%	61	357	-49.916%
2026-03-09	100.0000	100.0000	99.5500	99.5500	-7.032%	21	357	-52.336%
2026-03-06	107.0800	107.0800	107.0800	107.0800	-2.566%	1	348	-55.687%
2026-03-05	109.9000	109.9000	109.9000	109.9000	-2.163%	1	348	-56.824%
2026-03-04	112.3300	112.3300	112.3300	112.3300	+9.697%	15	347	-57.758%
2026-03-03	105.0500	105.0500	102.4000	102.4000	-1.387%	30	354	-53.662%
2026-03-02	104.0000	104.0000	103.8400	103.8400	-9.405%	2	353	-54.305%
2026-02-26	114.6200	114.6200	114.6200	114.6200	+4.200%	1	353	-58.602%
2026-02-24	110.0000	110.0000	110.0000	110.0000	-5.319%	20	353	-56.864%
2026-02-20	116.1800	116.1800	116.1800	116.1800	-1.875%	1	373	-59.158%
2026-02-18	121.4900	121.4900	118.4000	118.4000	-1.906%	4	372	-59.924%
2026-02-17	114.3100	120.7000	114.3100	120.7000	-2.661%	34	372	-60.688%
2026-02-13	122.3500	128.0000	122.3500	124.0000	-5.344%	8	398	-61.734%
2026-02-12	137.0000	137.0000	131.0000	131.0000	+2.065%	2	398	-63.779%
2026-02-10	127.9300	128.4500	127.9300	128.3500	+4.426%	3	398	-63.031%
2026-02-09	122.1000	122.9100	122.1000	122.9100	+8.760%	4	397	-61.395%
2026-02-05	113.0100	113.0100	113.0100	113.0100	-5.715%	1	395	-58.013%
2026-02-04	130.5800	130.5800	119.8600	119.8600	-5.963%	6	396	-60.412%
2026-02-03	133.0000	133.0000	127.4600	127.4600	-1.347%	60	396	-62.773%
2026-02-02	128.0000	129.7700	128.0000	129.2000	-10.390%	11	398	-63.274%
2026-01-30	133.0000	144.1800	132.0000	144.1800	+12.333%	5	396	-67.090%
2026-01-29	133.8000	133.8000	128.3500	128.3500	-8.810%	14	396	-63.031%
2026-01-28	142.5000	142.5000	140.7500	140.7500	+0.737%	8	403	-66.288%
2026-01-27	141.7000	141.7000	139.7200	139.7200	-3.906%	3	405	-66.039%
2026-01-26	145.4000	145.4000	145.4000	145.4000	-5.172%	3	406	-67.366%
2026-01-23	153.3300	153.3300	153.3300	153.3300	+2.439%	2	405	-69.054%
2026-01-22	149.6800	149.6800	149.6800	149.6800	+13.377%	14	405	-68.299%
2026-01-21	136.1500	136.1500	132.0200	132.0200	+1.188%	131	391	-64.058%
2026-01-20	135.3500	138.4500	130.4700	130.4700	-11.600%	7	405	-63.631%
2026-01-15	148.0000	149.0000	147.5900	147.5900	+1.786%	25	405	-67.850%
2026-01-14	144.5200	145.0900	144.5200	145.0000	-5.136%	17	410	-67.276%
2026-01-13	155.8500	155.8500	152.8500	152.8500	-1.704%	3	411	-68.956%
2026-01-12	155.1500	157.0000	155.1500	155.5000	+1.760%	27	411	-69.486%
2026-01-09	147.0500	152.8100	146.2900	152.8100	+4.629%	7	412	-68.948%
2026-01-08	144.0000	147.9000	142.6500	146.0500	-0.328%	24	416	-67.511%
2026-01-07	148.2700	150.6800	146.5300	146.5300	-0.401%	18	417	-67.618%
2026-01-06	157.2000	157.2000	144.6700	147.1200	-10.701%	56	416	-67.747%
2026-01-05	163.8300	164.7500	163.8300	164.7500	+7.722%	3	414	-71.199%
2026-01-02	164.2500	164.2500	150.2000	152.9400	-4.793%	156	414	-68.975%
2025-12-31	164.0500	164.1500	160.1500	160.6400	-2.937%	88	345	-70.462%
2025-12-30	165.6000	170.3000	164.0000	165.5000	-4.058%	31	345	-71.329%
2025-12-29	173.6500	173.8500	171.6000	172.5000	-5.454%	15	359	-72.493%
2025-12-26	183.7500	183.7500	180.0000	182.4500	-0.740%	56	352	-73.993%
2025-12-24	184.5000	184.6000	181.0700	183.8100	-1.764%	9	307	-74.185%
2025-12-23	191.9500	191.9500	186.0000	187.1100	-2.047%	22	307	-74.641%
2025-12-22	190.6900	198.1400	190.1900	191.0200	+2.314%	18	287	-75.160%
2025-12-19	189.0000	189.0000	182.1000	186.7000	-2.092%	53	284	-74.585%
2025-12-18	185.1200	194.4800	185.1200	190.6900	+7.129%	120	250	-75.117%
2025-12-17	194.4700	194.4700	176.6800	178.0000	-8.205%	102	214	-73.343%
2025-12-16	177.0000	193.9100	177.0000	193.9100	+6.014%	44	210	-75.530%
2025-12-15	184.2500	187.1100	181.1400	182.9100	+9.200%	92	191	-74.058%
2025-12-12	161.6000	167.5000	159.9500	167.5000	+4.950%	39	165	-71.672%
2025-12-11	160.9500	161.0000	157.4800	159.6000	-1.201%	55	138	-70.269%
2025-12-10	159.9400	161.5400	159.9400	161.5400	-0.956%	4	85	-70.626%
2025-12-09	154.7100	164.1200	154.7100	163.1000	+5.416%	34	83	-70.907%
2025-12-08	159.0000	159.4500	154.7200	154.7200	-7.768%	3	83	-69.332%
2025-12-05	168.0200	168.0200	166.0000	167.7500	+2.150%	5	83	-71.714%
2025-12-04	163.9000	164.2200	163.9000	164.2200	+3.277%	4	81	-71.106%
2025-12-03	157.3000	159.0600	156.6500	159.0100	+6.007%	26	77	-70.159%
2025-12-02	150.0000	150.0000	150.0000	150.0000	-0.226%	50	61	-68.367%
2025-12-01	150.1900	150.3400	150.1900	150.3400	-1.092%	2	15	-68.438%
2025-11-26	147.1200	152.0000	147.1200	152.0000	0.000%	13	0	-68.783%