Dark

TSLA20280616C490
TSLA Jun 16 2028 490.00 Call (TSLA280616C00490000)
option OPRA

EOD

Sep 21, 2026

68.25+1.186%(+0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	70.7500	70.7500	68.2500	68.2500	+1.186%	7	512	0.000%
2026-09-18	67.4500	67.4500	67.4500	67.4500	-0.443%	10	513	+1.186%
2026-09-17	67.7500	67.7500	67.7500	67.7500	+3.831%	17	503	+0.738%
2026-09-16	65.2500	65.2500	65.2500	65.2500	+1.477%	1	486	+4.598%
2026-09-14	63.8000	64.3300	63.8000	64.3000	-8.600%	66	485	+6.143%
2026-09-09	70.2500	70.3500	70.2500	70.3500	+3.578%	2	493	-2.985%
2026-09-08	67.9200	67.9200	67.9200	67.9200	+11.071%	1	492	+0.486%
2026-09-04	61.2000	61.2000	60.1800	61.1500	-19.982%	20	485	+11.611%
2026-09-03	76.4200	76.4200	76.4200	76.4200	+8.860%	3	485	-10.691%
2026-08-31	61.2000	70.3500	61.2000	70.2000	+13.409%	74	486	-2.778%
2026-08-27	61.8500	61.9000	61.8000	61.9000	-12.805%	9	473	+10.258%
2026-08-21	64.4000	70.9900	64.4000	70.9900	+18.356%	8	465	-3.860%
2026-08-20	59.9800	59.9800	59.9800	59.9800	+3.988%	1	465	+13.788%
2026-08-17	57.6800	57.6800	57.6800	57.6800	-7.727%	6	465	+18.325%
2026-08-14	62.5100	62.5100	62.5100	62.5100	+18.323%	1	465	+9.183%
2026-08-12	52.8300	52.8300	52.8300	52.8300	-5.153%	1	466	+29.188%
2026-08-10	55.8000	55.8000	55.7000	55.7000	+7.095%	19	466	+22.531%
2026-08-06	52.5100	52.5100	50.7800	52.0100	-3.327%	32	449	+31.225%
2026-08-03	53.8000	53.8000	53.8000	53.8000	+16.123%	2	431	+26.859%
2026-07-31	46.3300	46.3300	46.3300	46.3300	-0.366%	1	433	+47.313%
2026-07-30	46.5000	46.5000	46.5000	46.5000	-1.148%	5	433	+46.774%
2026-07-28	45.0200	47.0400	45.0200	47.0400	-2.102%	7	428	+45.089%
2026-07-27	49.5000	49.5000	48.0500	48.0500	-3.320%	6	428	+42.040%
2026-07-24	49.2000	49.7000	48.1000	49.7000	-6.156%	20	430	+37.324%
2026-07-23	62.0000	62.0000	52.9600	52.9600	-33.333%	50	429	+28.871%
2026-07-22	79.4400	79.4400	79.4400	79.4400	+0.493%	6	431	-14.086%
2026-07-20	78.9000	79.0500	78.9000	79.0500	-10.170%	2	431	-13.662%
2026-07-16	88.0000	88.0000	88.0000	88.0000	-5.427%	1	432	-22.443%
2026-07-13	93.0500	93.0500	93.0500	93.0500	+0.323%	21	432	-26.652%
2026-07-09	92.7500	92.7500	92.7500	92.7500	+0.771%	2	432	-26.415%
2026-07-08	94.5300	94.5300	92.0400	92.0400	-9.499%	21	432	-25.847%
2026-07-07	101.7000	101.7000	101.7000	101.7000	-4.641%	1	450	-32.891%
2026-07-06	106.7300	106.8000	106.6500	106.6500	+15.497%	32	450	-36.006%
2026-07-02	96.1500	96.1500	92.1000	92.3400	-19.529%	10	440	-26.088%
2026-07-01	114.7500	114.7500	114.7500	114.7500	+12.423%	1	440	-40.523%
2026-06-29	102.0600	102.0700	102.0600	102.0700	+16.919%	30	439	-33.134%
2026-06-26	88.0800	88.0800	87.3000	87.3000	+4.614%	3	409	-21.821%
2026-06-25	83.8600	83.8600	83.4500	83.4500	-2.863%	3	410	-18.214%
2026-06-24	89.1000	89.1000	85.8000	85.9100	-17.195%	6	408	-20.556%
2026-06-22	103.7500	103.7500	103.7500	103.7500	+3.121%	2	406	-34.217%
2026-06-17	100.6100	100.6100	100.6100	100.6100	-6.989%	8	411	-32.164%
2026-06-15	107.2500	108.1700	107.2500	108.1700	+10.592%	13	411	-36.905%
2026-06-12	97.9800	97.9800	97.8100	97.8100	+6.027%	8	411	-30.222%
2026-06-10	96.2800	96.2800	92.2500	92.2500	-2.741%	11	411	-26.016%
2026-06-09	94.8500	94.8500	94.8500	94.8500	-8.903%	8	410	-28.044%
2026-06-08	104.1200	104.1200	104.1200	104.1200	+6.299%	1	410	-34.451%
2026-06-05	100.3500	100.3500	97.9500	97.9500	-13.119%	24	409	-30.322%
2026-06-03	118.1300	118.1300	112.7400	112.7400	+2.046%	11	390	-39.462%
2026-06-01	112.4300	114.3500	110.4800	110.4800	-8.338%	4	384	-38.224%
2026-05-29	115.9500	120.5300	115.9500	120.5300	-2.657%	12	382	-43.375%
2026-05-27	124.6100	124.6100	123.8200	123.8200	+30.036%	4	382	-44.880%
2026-05-19	97.0500	97.0500	95.2200	95.2200	-10.322%	3	384	-28.324%
2026-05-18	106.1800	106.1800	106.1800	106.1800	-8.347%	1	384	-35.722%
2026-05-15	116.3700	116.8000	115.8500	115.8500	-9.528%	5	384	-41.088%
2026-05-14	127.6900	131.6200	127.6900	128.0500	-3.176%	18	382	-46.701%
2026-05-13	132.2000	132.2500	132.2000	132.2500	+13.529%	2	381	-48.393%
2026-05-12	125.9300	125.9300	116.0500	116.4900	-6.019%	25	381	-41.411%
2026-05-11	122.3900	123.9500	122.3900	123.9500	+7.642%	6	381	-44.937%
2026-05-08	115.4400	115.4400	115.1500	115.1500	+19.885%	2	354	-40.729%
2026-05-06	96.5000	96.5000	96.0500	96.0500	+18.027%	2	353	-28.943%
2026-04-30	81.3800	81.3800	81.3800	81.3800	-2.129%	1	352	-16.134%
2026-04-28	83.1500	83.1500	83.1500	83.1500	+6.194%	1	352	-17.919%
2026-04-27	79.7900	80.2500	78.1400	78.3000	-11.375%	5	353	-12.835%
2026-04-24	82.5800	88.3500	82.5800	88.3500	+6.088%	6	354	-22.750%
2026-04-23	87.7000	87.7000	83.2800	83.2800	-11.714%	7	354	-18.048%
2026-04-22	95.3600	95.3600	94.2700	94.3300	+0.074%	7	353	-27.648%
2026-04-21	94.2600	94.2600	94.2600	94.2600	-1.195%	1	351	-27.594%
2026-04-16	95.6500	95.7000	94.8500	95.4000	+1.113%	12	351	-28.459%
2026-04-15	95.8600	95.8600	94.3500	94.3500	+28.946%	2	347	-27.663%
2026-04-13	73.1700	73.1700	73.1700	73.1700	+4.648%	1	346	-6.724%
2026-04-10	69.9200	69.9200	69.9200	69.9200	+0.503%	1	346	-2.388%
2026-04-08	69.5700	69.5700	69.5700	69.5700	-2.069%	14	345	-1.897%
2026-04-07	71.0400	71.0400	71.0400	71.0400	-4.452%	1	359	-3.927%
2026-04-06	78.1800	78.1800	72.6000	74.3500	-5.791%	26	359	-8.204%
2026-04-02	81.5500	81.5500	78.9200	78.9200	-12.535%	62	420	-13.520%
2026-04-01	87.5500	90.2300	87.5500	90.2300	+5.929%	2	420	-24.360%
2026-03-31	84.1500	85.1800	84.1300	85.1800	+10.782%	3	419	-19.876%
2026-03-30	77.2100	77.2100	76.8900	76.8900	-7.717%	17	419	-11.237%
2026-03-27	84.0400	84.0400	82.8900	83.3200	-5.243%	63	418	-18.087%
2026-03-26	87.9300	87.9300	87.9300	87.9300	-10.776%	2	418	-22.381%
2026-03-25	98.3500	98.6000	98.3500	98.5500	+4.286%	43	418	-30.746%
2026-03-24	94.5000	94.5000	94.5000	94.5000	+5.528%	2	397	-27.778%
2026-03-23	89.4500	89.5500	89.4500	89.5500	+5.118%	3	397	-23.786%
2026-03-20	87.0700	89.3400	85.1900	85.1900	-7.130%	62	397	-19.885%
2026-03-19	92.1900	92.3000	91.2100	91.7300	-7.698%	78	337	-25.597%
2026-03-18	99.3800	99.3800	99.3800	99.3800	-3.879%	61	336	-31.324%
2026-03-16	105.2000	105.2000	103.3900	103.3900	-2.037%	4	336	-33.988%
2026-03-12	105.5400	105.5400	105.5400	105.5400	+8.025%	1	336	-35.333%
2026-03-09	97.4300	97.7000	97.4000	97.7000	-7.217%	28	335	-30.143%
2026-03-06	106.0000	106.0000	104.2500	105.3000	-0.595%	4	357	-35.185%
2026-03-05	105.9300	105.9300	105.9300	105.9300	-1.880%	1	357	-35.571%
2026-03-04	108.5800	108.5800	107.9600	107.9600	+7.348%	31	357	-36.782%
2026-03-03	101.0500	101.1000	100.0000	100.5700	-4.337%	22	349	-32.137%
2026-03-02	105.8800	105.8800	105.1300	105.1300	-5.941%	7	356	-35.080%
2026-02-26	111.7500	111.7700	111.7500	111.7700	+3.548%	2	352	-38.937%
2026-02-24	107.0000	108.1500	107.0000	107.9400	+2.293%	15	350	-36.770%
2026-02-23	105.5800	105.5800	105.5200	105.5200	-9.464%	4	343	-35.320%
2026-02-18	116.5500	116.5500	116.5500	116.5500	+3.343%	1	344	-41.441%
2026-02-17	114.2000	114.4500	112.7000	112.7800	-10.528%	7	343	-39.484%
2026-02-11	126.0500	126.0500	126.0500	126.0500	+0.840%	10	346	-45.855%
2026-02-10	125.0000	125.0000	125.0000	125.0000	+12.775%	1	342	-45.400%
2026-02-05	111.0100	113.6000	109.6500	110.8400	-6.068%	7	342	-38.425%
2026-02-04	123.9600	123.9600	114.3600	118.0000	-8.570%	24	345	-42.161%
2026-02-02	129.0600	129.0600	129.0600	129.0600	-7.900%	1	341	-47.118%
2026-01-30	130.1300	140.1300	130.1300	140.1300	+10.547%	2	341	-51.295%
2026-01-29	139.7800	139.8100	126.6800	126.7600	-7.285%	249	340	-46.158%
2026-01-28	137.1200	137.1200	136.7200	136.7200	-7.951%	4	494	-50.080%
2026-01-23	147.1700	149.5600	147.0000	148.5300	+1.351%	153	497	-54.050%
2026-01-22	141.6000	146.5500	141.6000	146.5500	+6.196%	15	390	-53.429%
2026-01-21	128.4600	138.0000	128.4600	138.0000	+4.585%	13	405	-50.543%
2026-01-20	133.1000	133.1000	130.1900	131.9500	-6.762%	25	405	-48.276%
2026-01-16	146.0000	146.0000	141.5200	141.5200	-3.564%	3	394	-51.774%
2026-01-15	146.7500	146.7500	146.7500	146.7500	+3.652%	1	394	-53.492%
2026-01-14	145.2300	146.9000	141.5800	141.5800	-7.179%	5	395	-51.794%
2026-01-13	152.5300	152.5300	152.5300	152.5300	-0.092%	1	397	-55.255%
2026-01-12	152.7500	153.7800	152.6700	152.6700	+1.712%	18	397	-55.296%
2026-01-09	144.4600	151.5800	144.4600	150.1000	+5.002%	8	397	-54.530%
2026-01-08	143.5500	143.8500	142.9500	142.9500	-1.914%	8	398	-52.256%
2026-01-07	145.7400	145.7400	145.7400	145.7400	+1.561%	1	398	-53.170%
2026-01-06	154.1500	154.1500	141.9000	143.5000	-10.245%	185	397	-52.439%
2026-01-05	157.2000	161.2500	157.2000	159.8800	+7.302%	13	483	-57.312%
2026-01-02	153.4800	153.4800	147.1100	149.0000	-5.666%	64	483	-54.195%
2025-12-31	160.8800	161.4700	157.4000	157.9500	-2.782%	25	432	-56.790%
2025-12-30	163.1500	166.1400	162.4700	162.4700	-2.497%	12	432	-57.992%
2025-12-29	166.0500	170.7300	166.0500	166.6300	-6.361%	23	437	-59.041%
2025-12-26	177.3000	178.0500	177.3000	177.9500	-1.353%	16	425	-61.647%
2025-12-24	180.3000	180.3900	179.4000	180.3900	-1.732%	7	424	-62.165%
2025-12-23	185.8300	186.5500	182.3000	183.5700	-1.824%	23	424	-62.821%
2025-12-22	191.0000	194.7000	186.0000	186.9800	+2.231%	132	407	-63.499%
2025-12-19	186.2400	186.2400	178.0500	182.9000	-2.427%	10	308	-62.685%
2025-12-18	181.5000	190.1600	181.5000	187.4500	+2.949%	142	304	-63.590%
2025-12-17	190.4200	194.3000	180.4500	182.0800	-4.665%	15	193	-62.516%
2025-12-16	178.2500	190.9900	178.2500	190.9900	+5.584%	21	182	-64.265%
2025-12-15	172.4500	183.7800	172.4500	180.8900	+8.643%	43	179	-62.270%
2025-12-12	159.4300	166.5000	159.4300	166.5000	+5.916%	34	148	-59.009%
2025-12-11	156.0000	157.3000	155.9500	157.2000	-4.146%	39	121	-56.584%
2025-12-10	156.9400	164.0000	155.7000	164.0000	+2.776%	25	82	-58.384%
2025-12-09	159.2700	159.5700	159.2700	159.5700	+4.808%	2	75	-57.229%
2025-12-08	152.1100	152.2500	152.1100	152.2500	-7.040%	2	75	-55.172%
2025-12-05	163.5400	163.7800	163.5400	163.7800	+3.006%	2	75	-58.328%
2025-12-04	161.3300	161.3300	159.0000	159.0000	+0.069%	51	74	-57.075%
2025-12-03	155.0100	158.8900	153.8700	158.8900	+6.831%	23	42	-57.046%
2025-12-01	147.6000	148.7300	146.8200	148.7300	-0.375%	13	21	-54.111%
2025-11-28	149.8600	150.0700	148.0500	149.2900	0.000%	11	8	-54.284%