Dark

TSLA20280616C500
TSLA Jun 16 2028 500.00 Call (TSLA280616C00500000)
option OPRA

EOD

Jul 31, 2026

47.20+3.215%(+1.47)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	46.8500	47.8100	45.5000	47.2000	+3.215%	24	3,320	0.000%
2026-07-30	43.7500	45.7300	43.7500	45.7300	+9.612%	88	3,332	+3.215%
2026-07-29	44.7500	44.8900	41.7200	41.7200	-8.207%	31	3,312	+13.135%
2026-07-28	45.2000	45.4500	43.5900	45.4500	-1.196%	14	3,309	+3.850%
2026-07-27	48.0000	48.9800	45.5000	46.0000	-5.447%	66	3,302	+2.609%
2026-07-24	49.2000	49.2000	45.9600	48.6500	-5.073%	484	3,283	-2.980%
2026-07-23	60.9500	60.9500	51.0000	51.2500	-34.396%	279	3,271	-7.902%
2026-07-22	79.0000	79.0000	78.1200	78.1200	-2.167%	10	3,398	-39.580%
2026-07-21	77.4000	80.6000	77.4000	79.8500	+6.495%	4	3,391	-40.889%
2026-07-20	77.2500	77.2500	74.0000	74.9800	-6.392%	52	3,393	-37.050%
2026-07-17	80.3300	81.7500	78.4300	80.1000	-5.487%	177	3,411	-41.074%
2026-07-16	87.4000	87.4000	84.7500	84.7500	-9.067%	55	3,472	-44.307%
2026-07-15	93.2000	93.2000	93.2000	93.2000	+3.728%	1	3,473	-49.356%
2026-07-14	92.3000	92.3300	89.8500	89.8500	-0.652%	16	3,473	-47.468%
2026-07-13	90.0000	92.2500	90.0000	90.4400	-8.015%	21	3,468	-47.811%
2026-07-10	98.1000	100.4000	97.0000	98.3200	+1.361%	33	3,467	-51.993%
2026-07-09	92.4000	97.7500	91.0000	97.0000	+6.887%	27	3,469	-51.340%
2026-07-08	91.4000	92.6200	90.0000	90.7500	-6.636%	38	3,469	-47.989%
2026-07-07	99.2900	99.2900	97.2000	97.2000	-7.754%	10	3,459	-51.440%
2026-07-06	90.8000	105.3700	90.8000	105.3700	+17.456%	54	3,456	-55.205%
2026-07-02	109.7500	109.7500	89.2000	89.7100	-17.788%	42	3,465	-47.386%
2026-07-01	110.8500	112.9000	109.1200	109.1200	+0.990%	25	3,465	-56.745%
2026-06-30	103.7900	109.6400	103.7900	108.0500	+5.755%	158	3,458	-56.317%
2026-06-29	85.7800	102.1700	85.7500	102.1700	+21.819%	183	3,437	-53.802%
2026-06-26	80.0000	86.5500	79.7900	83.8700	+3.825%	34	3,375	-43.722%
2026-06-25	81.6500	82.8500	80.7800	80.7800	-3.833%	26	3,370	-41.570%
2026-06-24	86.1400	86.5700	83.0000	84.0000	-4.110%	120	3,383	-43.810%
2026-06-23	92.5400	92.5400	86.3200	87.6000	-14.537%	108	3,360	-46.119%
2026-06-22	97.3500	104.6700	97.3500	102.5000	+5.561%	17	3,367	-53.951%
2026-06-18	92.0500	97.1000	90.8200	97.1000	+1.251%	805	4,040	-51.390%
2026-06-17	99.1000	99.9000	95.9000	95.9000	-5.592%	6	4,040	-50.782%
2026-06-16	103.1700	103.4000	101.0500	101.5800	-3.312%	10	4,040	-53.534%
2026-06-15	106.3500	106.3500	103.7700	105.0600	+2.859%	21	4,043	-55.073%
2026-06-12	102.1400	102.1400	102.1400	102.1400	+3.906%	2	4,043	-53.789%
2026-06-11	91.8400	99.7600	91.7000	98.3000	+9.832%	9	4,043	-51.984%
2026-06-10	96.5500	96.5500	89.5000	89.5000	-7.302%	50	4,045	-47.263%
2026-06-09	109.0800	109.0800	92.2500	96.5500	-3.169%	23	4,033	-51.113%
2026-06-08	97.4500	99.7100	97.4500	99.7100	+4.947%	5	4,038	-52.663%
2026-06-05	104.8300	104.8300	93.8500	95.0100	-11.206%	1,190	4,040	-50.321%
2026-06-04	108.4000	108.6500	106.7800	107.0000	-2.771%	26	3,218	-55.888%
2026-06-03	108.0300	110.0500	108.0300	110.0500	+0.778%	7	3,200	-57.110%
2026-06-02	109.0000	109.8100	108.5000	109.2000	+3.507%	10	3,203	-56.777%
2026-06-01	109.5500	109.5500	105.3300	105.5000	-8.855%	11	3,194	-55.261%
2026-05-29	118.7100	118.7100	115.1500	115.7500	-5.037%	107	3,191	-59.222%
2026-05-28	121.5000	121.8900	121.5000	121.8900	-0.213%	3	3,237	-61.277%
2026-05-27	121.1300	122.1500	119.0400	122.1500	+6.107%	33	3,237	-61.359%
2026-05-26	112.0000	115.8000	112.0000	115.1200	+3.899%	11	3,216	-58.999%
2026-05-22	113.6800	113.6800	110.8000	110.8000	+4.449%	5	3,211	-57.401%
2026-05-21	104.5500	108.1500	104.5500	106.0800	+1.029%	9	3,211	-55.505%
2026-05-20	100.0000	105.0000	100.0000	105.0000	+6.816%	180	3,211	-55.048%
2026-05-19	96.4000	98.3800	92.2500	98.3000	-0.466%	95	3,112	-51.984%
2026-05-18	101.5000	103.7000	98.7600	98.7600	-9.394%	23	3,112	-52.207%
2026-05-15	110.0000	113.3000	109.0000	109.0000	-14.416%	4	3,112	-56.697%
2026-05-14	125.0000	127.3600	125.0000	127.3600	-0.887%	22	3,083	-62.940%
2026-05-13	127.1200	130.0000	126.3800	128.5000	+9.642%	6	3,083	-63.268%
2026-05-12	123.0300	123.0300	111.5000	117.2000	-7.717%	27	3,083	-59.727%
2026-05-11	105.5000	127.0000	105.5000	127.0000	+13.626%	86	3,083	-62.835%
2026-05-08	106.0000	113.3700	106.0000	111.7700	+14.954%	58	3,113	-57.770%
2026-05-07	97.0000	101.7700	97.0000	97.2300	+4.223%	35	3,133	-51.455%
2026-05-06	84.7000	93.5000	84.7000	93.2900	+5.819%	62	3,152	-49.405%
2026-05-05	94.5700	94.9500	88.1600	88.1600	-2.055%	46	3,173	-46.461%
2026-05-04	88.5400	90.3600	88.4500	90.0100	-3.132%	176	3,175	-47.561%
2026-05-01	85.5000	92.9200	85.4000	92.9200	+10.817%	307	3,191	-49.204%
2026-04-30	78.7400	83.8500	76.0000	83.8500	+6.005%	21	3,191	-43.709%
2026-04-29	80.0000	80.0000	77.0000	79.1000	-1.739%	13	3,192	-40.329%
2026-04-28	83.0000	83.3000	80.5000	80.5000	-3.012%	30	3,188	-41.366%
2026-04-27	78.2000	83.0000	75.4500	83.0000	+1.294%	31	3,205	-43.133%
2026-04-24	79.9000	83.9700	79.9000	81.9400	+2.489%	15	3,203	-42.397%
2026-04-23	87.5000	87.5000	79.2400	79.9500	-11.216%	55	3,193	-40.963%
2026-04-22	89.9800	92.7000	89.9800	90.0500	-1.434%	3	3,201	-47.585%
2026-04-21	92.0000	92.5500	91.2200	91.3600	-3.118%	20	3,200	-48.336%
2026-04-20	99.8000	99.8000	93.0800	94.3000	-5.691%	29	3,197	-49.947%
2026-04-17	95.3000	103.5000	95.3000	99.9900	+7.632%	34	3,185	-52.795%
2026-04-16	91.3000	93.2000	90.0000	92.9000	-1.818%	30	3,181	-49.193%
2026-04-15	91.5600	94.9200	90.5000	94.6200	+23.123%	30	3,166	-50.116%
2026-04-14	74.1500	77.8900	74.1500	76.8500	+10.735%	60	3,158	-38.582%
2026-04-13	69.0500	71.7500	69.0500	69.4000	+0.857%	30	3,165	-31.988%
2026-04-10	68.5000	69.0900	66.0000	68.8100	+1.236%	200	3,156	-31.405%
2026-04-09	68.0000	69.5000	64.8500	67.9700	+1.146%	1,285	3,161	-30.558%
2026-04-08	72.1100	73.6000	66.8000	67.2000	-2.960%	1,297	3,504	-29.762%
2026-04-07	69.5000	69.5500	66.2000	69.2500	-4.390%	1,252	3,580	-31.841%
2026-04-06	79.3500	79.3500	70.0500	72.4300	-5.837%	354	2,492	-34.834%
2026-04-02	80.0000	81.0800	76.5000	76.9200	-12.152%	121	2,732	-38.638%
2026-04-01	85.7300	87.5600	85.7300	87.5600	+6.198%	644	2,732	-46.094%
2026-03-31	79.4000	82.8800	78.3300	82.4500	+9.423%	15	2,952	-42.753%
2026-03-30	79.3000	79.8000	74.2000	75.3500	-4.753%	814	2,944	-37.359%
2026-03-27	82.1100	82.3000	78.9000	79.1100	-7.257%	137	2,926	-40.336%
2026-03-26	90.5700	90.7000	85.3000	85.3000	-8.848%	25	2,947	-44.666%
2026-03-25	94.7800	96.7500	93.5800	93.5800	+3.175%	456	2,940	-49.562%
2026-03-24	92.4000	92.4000	90.7000	90.7000	+1.682%	40	2,636	-47.960%
2026-03-23	89.8000	89.8000	88.1000	89.2000	+7.522%	44	2,636	-47.085%
2026-03-20	86.0000	86.7500	82.9600	82.9600	-7.514%	527	2,635	-43.105%
2026-03-19	90.8500	90.9000	89.0500	89.7000	-8.075%	44	2,326	-47.380%
2026-03-18	98.3700	98.3700	97.5000	97.5800	-1.285%	20	2,305	-51.629%
2026-03-17	99.5000	99.6000	98.5700	98.8500	-1.219%	38	2,312	-52.251%
2026-03-16	103.4100	103.4100	100.0700	100.0700	+0.070%	3	2,335	-52.833%
2026-03-13	100.0600	100.0600	100.0000	100.0000	-1.672%	2	2,334	-52.800%
2026-03-12	103.1500	103.1500	100.4000	101.7000	-4.020%	9	2,333	-53.589%
2026-03-11	105.9600	105.9600	105.9600	105.9600	+3.477%	9	2,330	-55.455%
2026-03-10	104.3200	105.7000	102.1800	102.4000	+6.334%	7	2,330	-53.906%
2026-03-09	99.2000	99.2000	95.2500	96.3000	-3.748%	18	2,331	-50.987%
2026-03-06	100.0500	100.0500	100.0500	100.0500	-3.473%	1	2,315	-52.824%
2026-03-05	102.8500	105.9100	102.8500	103.6500	-2.226%	27	2,315	-54.462%
2026-03-04	102.0000	106.1500	101.3200	106.0100	+8.539%	244	2,309	-55.476%
2026-03-03	99.3900	99.4200	95.5500	97.6700	-5.815%	173	2,287	-51.674%
2026-03-02	99.4000	104.9500	99.4000	103.7000	+0.582%	107	2,184	-54.484%
2026-02-27	106.8500	107.2500	102.5800	103.1000	-5.335%	98	2,220	-54.219%
2026-02-26	108.6500	109.6700	106.8100	108.9100	-4.465%	35	2,233	-56.661%
2026-02-25	114.0000	114.0000	114.0000	114.0000	+3.806%	10	2,230	-58.596%
2026-02-24	104.4900	109.8200	104.4600	109.8200	+8.282%	53	2,230	-57.021%
2026-02-23	106.0000	106.3500	100.7500	101.4200	-8.424%	95	2,255	-53.461%
2026-02-20	110.4000	110.7500	110.4000	110.7500	-1.116%	5	2,245	-57.381%
2026-02-19	109.8000	114.2000	109.3800	112.0000	-2.354%	23	2,244	-57.857%
2026-02-17	109.9800	114.7000	109.9800	114.7000	-4.979%	30	2,245	-58.849%
2026-02-13	118.0000	120.7100	118.0000	120.7100	+1.599%	3	2,259	-60.898%
2026-02-12	127.4000	127.5400	118.8100	118.8100	-3.563%	8	2,259	-60.273%
2026-02-11	129.8500	129.8500	122.5400	123.2000	-0.267%	99	2,260	-61.688%
2026-02-10	122.0000	124.0800	121.7500	123.5300	+3.028%	131	2,278	-61.791%
2026-02-09	114.8300	120.3100	114.8300	119.9000	+2.129%	9	2,230	-60.634%
2026-02-06	111.2500	117.5500	111.1000	117.4000	+9.433%	36	2,233	-59.796%
2026-02-05	111.0700	111.0700	104.6700	107.2800	-5.895%	105	2,239	-56.003%
2026-02-04	122.7500	122.7500	111.6000	114.0000	-6.542%	95	2,207	-58.596%
2026-02-03	126.0000	127.0500	121.9800	121.9800	-0.990%	45	2,166	-61.305%
2026-02-02	122.8500	124.8500	122.8500	123.2000	-6.312%	46	2,125	-61.688%
2026-01-30	127.7500	138.1500	127.7500	131.5000	+7.391%	36	2,100	-64.106%
2026-01-29	129.1100	129.3500	122.0000	122.4500	-9.764%	56	2,080	-61.454%
2026-01-28	135.3500	137.8800	135.3500	135.7000	-0.044%	13	2,065	-65.217%
2026-01-27	135.7600	135.7600	135.7600	135.7600	-0.905%	1	2,073	-65.233%
2026-01-26	140.7800	140.7800	137.0000	137.0000	-6.325%	7	2,074	-65.547%
2026-01-23	145.2500	146.8500	145.0000	146.2500	+1.141%	18	2,072	-67.726%
2026-01-22	133.2500	144.8400	133.2500	144.6000	+14.083%	55	2,082	-67.358%
2026-01-21	126.7100	131.0000	126.5200	126.7500	+1.726%	111	2,045	-62.761%
2026-01-20	131.5000	131.5000	124.6000	124.6000	-9.448%	147	2,067	-62.119%
2026-01-16	141.1500	142.0400	137.5000	137.6000	-2.064%	129	2,025	-65.698%
2026-01-15	143.5000	144.4500	140.5000	140.5000	+1.079%	157	2,025	-66.406%
2026-01-14	142.0000	142.0000	138.5000	139.0000	-5.384%	45	1,995	-66.043%
2026-01-13	149.0000	149.0000	144.7500	146.9100	-1.772%	17	1,984	-67.871%
2026-01-12	145.8000	150.2300	145.7500	149.5600	+1.576%	26	1,983	-68.441%
2026-01-09	141.7100	149.1700	141.2100	147.2400	+4.167%	280	1,992	-67.943%
2026-01-08	136.4000	142.0900	134.8200	141.3500	+1.203%	399	2,003	-66.608%
2026-01-07	143.0000	144.6600	139.6700	139.6700	-1.342%	165	2,063	-66.206%
2026-01-06	150.1600	150.1600	138.9000	141.5700	-9.511%	527	2,014	-66.660%
2026-01-05	152.0000	159.5900	150.4800	156.4500	+7.158%	142	1,740	-69.831%
2026-01-02	157.0000	157.0000	144.1800	146.0000	-5.605%	337	1,740	-67.671%
2025-12-31	158.8500	159.0000	154.6400	154.6700	-2.613%	42	1,488	-69.483%
2025-12-30	160.8000	163.6300	158.5800	158.8200	-1.201%	122	1,488	-70.281%
2025-12-29	168.1500	168.1500	160.7500	160.7500	-6.936%	347	1,431	-70.638%
2025-12-26	178.8000	178.8000	172.2500	172.7300	-2.753%	48	1,268	-72.674%
2025-12-24	175.7600	177.6800	174.2000	177.6200	-0.992%	11	1,249	-73.426%
2025-12-23	183.0500	183.5000	179.0000	179.4000	-2.743%	23	1,249	-73.690%
2025-12-22	188.7500	190.7000	182.7100	184.4600	+2.655%	70	1,234	-74.412%
2025-12-19	181.0600	181.8700	174.2000	179.6900	-2.491%	155	1,210	-73.733%
2025-12-18	180.0000	187.8500	177.7100	184.2800	+7.140%	406	1,135	-74.387%
2025-12-17	186.8200	194.0000	169.9000	172.0000	-8.281%	500	883	-72.558%
2025-12-16	172.5500	188.1500	172.5500	187.5300	+4.259%	134	715	-74.831%
2025-12-15	170.0000	180.5000	170.0000	179.8700	+10.621%	170	617	-73.759%
2025-12-12	160.0000	163.5000	151.0000	162.6000	+6.205%	149	603	-70.972%
2025-12-11	153.0000	154.5000	150.5900	153.1000	-4.313%	194	566	-69.170%
2025-12-10	155.7000	160.0000	153.0800	160.0000	+3.146%	19	412	-70.500%
2025-12-09	149.1200	158.0000	149.1200	155.1200	+3.070%	20	410	-69.572%
2025-12-08	156.3000	157.5200	148.4500	150.5000	-6.869%	145	403	-68.638%
2025-12-05	157.5000	163.5000	157.5000	161.6000	+2.389%	53	309	-70.792%
2025-12-04	157.3000	158.4800	155.0000	157.8300	+1.238%	12	301	-70.094%
2025-12-03	149.8000	156.7000	148.0400	155.9000	+7.510%	232	297	-69.724%
2025-12-02	145.8500	145.8500	141.3300	145.0100	-0.603%	67	104	-67.451%
2025-12-01	143.6400	145.8900	143.6400	145.8900	+0.309%	9	57	-67.647%
2025-11-28	146.2200	147.5100	145.0000	145.4400	-0.336%	42	55	-67.547%
2025-11-26	143.5000	145.9300	141.5400	145.9300	0.000%	36	0	-67.656%