Dark

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

EOD

Sep 21, 2026

67.25+7.086%(+4.45)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	67.6500	68.5500	66.9500	67.2500	+7.086%	32	3,672	0.000%
2026-09-18	62.4900	62.8000	61.4000	62.8000	-2.028%	310	3,654	+7.086%
2026-09-17	65.0000	65.2000	63.7300	64.1000	+5.898%	168	3,912	+4.914%
2026-09-16	63.3000	63.3000	60.5300	60.5300	+1.680%	470	3,953	+11.102%
2026-09-15	59.4000	60.5400	59.4000	59.5300	-3.203%	13	3,489	+12.968%
2026-09-14	61.3500	62.0600	61.3500	61.5000	-5.239%	8	3,482	+9.350%
2026-09-11	64.5000	65.5500	64.5000	64.9000	+0.933%	46	3,481	+3.621%
2026-09-10	66.6000	66.6500	64.3000	64.3000	-3.236%	19	3,475	+4.588%
2026-09-09	67.2500	68.0200	66.4500	66.4500	+1.995%	53	3,474	+1.204%
2026-09-08	62.7500	66.7000	62.7500	65.1500	+9.662%	20	3,454	+3.223%
2026-09-04	64.1000	64.1000	58.0000	59.4100	-16.781%	35	3,427	+13.196%
2026-09-03	70.0000	75.2800	68.5800	71.3900	+19.581%	125	3,427	-5.799%
2026-09-02	60.2000	60.9000	59.4300	59.7000	-4.709%	80	3,460	+12.647%
2026-09-01	63.2000	63.3000	62.6500	62.6500	-8.740%	8	3,430	+7.342%
2026-08-31	65.5500	68.6500	65.5500	68.6500	+18.772%	16	3,423	-2.039%
2026-08-28	61.3100	61.3100	57.5000	57.8000	-6.699%	13	3,430	+16.349%
2026-08-27	59.7500	61.9500	59.7500	61.9500	+7.013%	3	3,426	+8.555%
2026-08-26	57.9800	60.5000	57.2400	57.8900	-4.864%	13	3,424	+16.169%
2026-08-25	61.2600	62.2500	60.8500	60.8500	-0.815%	10	3,425	+10.518%
2026-08-24	62.3900	64.4500	60.9800	61.3500	-10.828%	10	3,423	+9.617%
2026-08-21	62.2500	69.0300	62.2500	68.8000	+17.808%	23	3,424	-2.253%
2026-08-20	58.6600	58.8000	56.2000	58.4000	-3.710%	10	3,424	+15.154%
2026-08-19	58.8000	60.7500	58.8000	60.6500	+12.315%	447	3,424	+10.882%
2026-08-18	55.3000	55.3000	54.0000	54.0000	-1.818%	7	3,447	+24.537%
2026-08-17	55.6000	57.3500	55.0000	55.0000	-3.661%	39	3,447	+22.273%
2026-08-14	60.8200	61.4400	54.5800	57.0900	+0.158%	145	3,412	+17.796%
2026-08-13	53.0300	57.0000	53.0300	57.0000	+14.000%	13	3,409	+17.982%
2026-08-12	49.9500	50.0000	49.9500	50.0000	-7.407%	6	3,408	+34.500%
2026-08-11	55.7500	56.0000	53.5100	54.0000	+0.746%	315	3,402	+24.537%
2026-08-10	53.5000	54.0000	53.5000	53.6000	-0.833%	4	3,331	+25.466%
2026-08-07	53.4200	55.5000	52.8000	54.0500	+7.413%	8	3,328	+24.422%
2026-08-06	50.5000	51.4000	49.8000	50.3200	-1.949%	32	3,327	+33.645%
2026-08-05	52.5500	52.5500	51.3200	51.3200	-5.835%	18	3,336	+31.041%
2026-08-04	51.5000	54.7500	50.9500	54.5000	+4.586%	13	3,335	+23.394%
2026-08-03	49.4500	52.3000	49.0500	52.1100	+10.403%	14	3,327	+29.054%
2026-07-31	46.8500	47.8100	45.5000	47.2000	+3.215%	24	3,320	+42.479%
2026-07-30	43.7500	45.7300	43.7500	45.7300	+9.612%	88	3,332	+47.059%
2026-07-29	44.7500	44.8900	41.7200	41.7200	-8.207%	31	3,312	+61.194%
2026-07-28	45.2000	45.4500	43.5900	45.4500	-1.196%	14	3,309	+47.965%
2026-07-27	48.0000	48.9800	45.5000	46.0000	-5.447%	66	3,302	+46.196%
2026-07-24	49.2000	49.2000	45.9600	48.6500	-5.073%	484	3,283	+38.232%
2026-07-23	60.9500	60.9500	51.0000	51.2500	-34.396%	279	3,271	+31.220%
2026-07-22	79.0000	79.0000	78.1200	78.1200	-2.167%	10	3,398	-13.914%
2026-07-21	77.4000	80.6000	77.4000	79.8500	+6.495%	4	3,391	-15.780%
2026-07-20	77.2500	77.2500	74.0000	74.9800	-6.392%	52	3,393	-10.309%
2026-07-17	80.3300	81.7500	78.4300	80.1000	-5.487%	177	3,411	-16.042%
2026-07-16	87.4000	87.4000	84.7500	84.7500	-9.067%	55	3,472	-20.649%
2026-07-15	93.2000	93.2000	93.2000	93.2000	+3.728%	1	3,473	-27.843%
2026-07-14	92.3000	92.3300	89.8500	89.8500	-0.652%	16	3,473	-25.153%
2026-07-13	90.0000	92.2500	90.0000	90.4400	-8.015%	21	3,468	-25.641%
2026-07-10	98.1000	100.4000	97.0000	98.3200	+1.361%	33	3,467	-31.601%
2026-07-09	92.4000	97.7500	91.0000	97.0000	+6.887%	27	3,469	-30.670%
2026-07-08	91.4000	92.6200	90.0000	90.7500	-6.636%	38	3,469	-25.895%
2026-07-07	99.2900	99.2900	97.2000	97.2000	-7.754%	10	3,459	-30.813%
2026-07-06	90.8000	105.3700	90.8000	105.3700	+17.456%	54	3,456	-36.177%
2026-07-02	109.7500	109.7500	89.2000	89.7100	-17.788%	42	3,465	-25.036%
2026-07-01	110.8500	112.9000	109.1200	109.1200	+0.990%	25	3,465	-38.371%
2026-06-30	103.7900	109.6400	103.7900	108.0500	+5.755%	158	3,458	-37.760%
2026-06-29	85.7800	102.1700	85.7500	102.1700	+21.819%	183	3,437	-34.178%
2026-06-26	80.0000	86.5500	79.7900	83.8700	+3.825%	34	3,375	-19.816%
2026-06-25	81.6500	82.8500	80.7800	80.7800	-3.833%	26	3,370	-16.749%
2026-06-24	86.1400	86.5700	83.0000	84.0000	-4.110%	120	3,383	-19.940%
2026-06-23	92.5400	92.5400	86.3200	87.6000	-14.537%	108	3,360	-23.231%
2026-06-22	97.3500	104.6700	97.3500	102.5000	+5.561%	17	3,367	-34.390%
2026-06-18	92.0500	97.1000	90.8200	97.1000	+1.251%	805	4,040	-30.742%
2026-06-17	99.1000	99.9000	95.9000	95.9000	-5.592%	6	4,040	-29.875%
2026-06-16	103.1700	103.4000	101.0500	101.5800	-3.312%	10	4,040	-33.796%
2026-06-15	106.3500	106.3500	103.7700	105.0600	+2.859%	21	4,043	-35.989%
2026-06-12	102.1400	102.1400	102.1400	102.1400	+3.906%	2	4,043	-34.159%
2026-06-11	91.8400	99.7600	91.7000	98.3000	+9.832%	9	4,043	-31.587%
2026-06-10	96.5500	96.5500	89.5000	89.5000	-7.302%	50	4,045	-24.860%
2026-06-09	109.0800	109.0800	92.2500	96.5500	-3.169%	23	4,033	-30.347%
2026-06-08	97.4500	99.7100	97.4500	99.7100	+4.947%	5	4,038	-32.554%
2026-06-05	104.8300	104.8300	93.8500	95.0100	-11.206%	1,190	4,040	-29.218%
2026-06-04	108.4000	108.6500	106.7800	107.0000	-2.771%	26	3,218	-37.150%
2026-06-03	108.0300	110.0500	108.0300	110.0500	+0.778%	7	3,200	-38.891%
2026-06-02	109.0000	109.8100	108.5000	109.2000	+3.507%	10	3,203	-38.416%
2026-06-01	109.5500	109.5500	105.3300	105.5000	-8.855%	11	3,194	-36.256%
2026-05-29	118.7100	118.7100	115.1500	115.7500	-5.037%	107	3,191	-41.901%
2026-05-28	121.5000	121.8900	121.5000	121.8900	-0.213%	3	3,237	-44.827%
2026-05-27	121.1300	122.1500	119.0400	122.1500	+6.107%	33	3,237	-44.945%
2026-05-26	112.0000	115.8000	112.0000	115.1200	+3.899%	11	3,216	-41.583%
2026-05-22	113.6800	113.6800	110.8000	110.8000	+4.449%	5	3,211	-39.305%
2026-05-21	104.5500	108.1500	104.5500	106.0800	+1.029%	9	3,211	-36.604%
2026-05-20	100.0000	105.0000	100.0000	105.0000	+6.816%	180	3,211	-35.952%
2026-05-19	96.4000	98.3800	92.2500	98.3000	-0.466%	95	3,112	-31.587%
2026-05-18	101.5000	103.7000	98.7600	98.7600	-9.394%	23	3,112	-31.906%
2026-05-15	110.0000	113.3000	109.0000	109.0000	-14.416%	4	3,112	-38.303%
2026-05-14	125.0000	127.3600	125.0000	127.3600	-0.887%	22	3,083	-47.197%
2026-05-13	127.1200	130.0000	126.3800	128.5000	+9.642%	6	3,083	-47.665%
2026-05-12	123.0300	123.0300	111.5000	117.2000	-7.717%	27	3,083	-42.619%
2026-05-11	105.5000	127.0000	105.5000	127.0000	+13.626%	86	3,083	-47.047%
2026-05-08	106.0000	113.3700	106.0000	111.7700	+14.954%	58	3,113	-39.832%
2026-05-07	97.0000	101.7700	97.0000	97.2300	+4.223%	35	3,133	-30.834%
2026-05-06	84.7000	93.5000	84.7000	93.2900	+5.819%	62	3,152	-27.913%
2026-05-05	94.5700	94.9500	88.1600	88.1600	-2.055%	46	3,173	-23.718%
2026-05-04	88.5400	90.3600	88.4500	90.0100	-3.132%	176	3,175	-25.286%
2026-05-01	85.5000	92.9200	85.4000	92.9200	+10.817%	307	3,191	-27.626%
2026-04-30	78.7400	83.8500	76.0000	83.8500	+6.005%	21	3,191	-19.797%
2026-04-29	80.0000	80.0000	77.0000	79.1000	-1.739%	13	3,192	-14.981%
2026-04-28	83.0000	83.3000	80.5000	80.5000	-3.012%	30	3,188	-16.460%
2026-04-27	78.2000	83.0000	75.4500	83.0000	+1.294%	31	3,205	-18.976%
2026-04-24	79.9000	83.9700	79.9000	81.9400	+2.489%	15	3,203	-17.928%
2026-04-23	87.5000	87.5000	79.2400	79.9500	-11.216%	55	3,193	-15.885%
2026-04-22	89.9800	92.7000	89.9800	90.0500	-1.434%	3	3,201	-25.319%
2026-04-21	92.0000	92.5500	91.2200	91.3600	-3.118%	20	3,200	-26.390%
2026-04-20	99.8000	99.8000	93.0800	94.3000	-5.691%	29	3,197	-28.685%
2026-04-17	95.3000	103.5000	95.3000	99.9900	+7.632%	34	3,185	-32.743%
2026-04-16	91.3000	93.2000	90.0000	92.9000	-1.818%	30	3,181	-27.610%
2026-04-15	91.5600	94.9200	90.5000	94.6200	+23.123%	30	3,166	-28.926%
2026-04-14	74.1500	77.8900	74.1500	76.8500	+10.735%	60	3,158	-12.492%
2026-04-13	69.0500	71.7500	69.0500	69.4000	+0.857%	30	3,165	-3.098%
2026-04-10	68.5000	69.0900	66.0000	68.8100	+1.236%	200	3,156	-2.267%
2026-04-09	68.0000	69.5000	64.8500	67.9700	+1.146%	1,285	3,161	-1.059%
2026-04-08	72.1100	73.6000	66.8000	67.2000	-2.960%	1,297	3,504	+0.074%
2026-04-07	69.5000	69.5500	66.2000	69.2500	-4.390%	1,252	3,580	-2.888%
2026-04-06	79.3500	79.3500	70.0500	72.4300	-5.837%	354	2,492	-7.152%
2026-04-02	80.0000	81.0800	76.5000	76.9200	-12.152%	121	2,732	-12.572%
2026-04-01	85.7300	87.5600	85.7300	87.5600	+6.198%	644	2,732	-23.196%
2026-03-31	79.4000	82.8800	78.3300	82.4500	+9.423%	15	2,952	-18.435%
2026-03-30	79.3000	79.8000	74.2000	75.3500	-4.753%	814	2,944	-10.750%
2026-03-27	82.1100	82.3000	78.9000	79.1100	-7.257%	137	2,926	-14.992%
2026-03-26	90.5700	90.7000	85.3000	85.3000	-8.848%	25	2,947	-21.161%
2026-03-25	94.7800	96.7500	93.5800	93.5800	+3.175%	456	2,940	-28.136%
2026-03-24	92.4000	92.4000	90.7000	90.7000	+1.682%	40	2,636	-25.854%
2026-03-23	89.8000	89.8000	88.1000	89.2000	+7.522%	44	2,636	-24.608%
2026-03-20	86.0000	86.7500	82.9600	82.9600	-7.514%	527	2,635	-18.937%
2026-03-19	90.8500	90.9000	89.0500	89.7000	-8.075%	44	2,326	-25.028%
2026-03-18	98.3700	98.3700	97.5000	97.5800	-1.285%	20	2,305	-31.082%
2026-03-17	99.5000	99.6000	98.5700	98.8500	-1.219%	38	2,312	-31.968%
2026-03-16	103.4100	103.4100	100.0700	100.0700	+0.070%	3	2,335	-32.797%
2026-03-13	100.0600	100.0600	100.0000	100.0000	-1.672%	2	2,334	-32.750%
2026-03-12	103.1500	103.1500	100.4000	101.7000	-4.020%	9	2,333	-33.874%
2026-03-11	105.9600	105.9600	105.9600	105.9600	+3.477%	9	2,330	-36.533%
2026-03-10	104.3200	105.7000	102.1800	102.4000	+6.334%	7	2,330	-34.326%
2026-03-09	99.2000	99.2000	95.2500	96.3000	-3.748%	18	2,331	-30.166%
2026-03-06	100.0500	100.0500	100.0500	100.0500	-3.473%	1	2,315	-32.784%
2026-03-05	102.8500	105.9100	102.8500	103.6500	-2.226%	27	2,315	-35.118%
2026-03-04	102.0000	106.1500	101.3200	106.0100	+8.539%	244	2,309	-36.563%
2026-03-03	99.3900	99.4200	95.5500	97.6700	-5.815%	173	2,287	-31.146%
2026-03-02	99.4000	104.9500	99.4000	103.7000	+0.582%	107	2,184	-35.149%
2026-02-27	106.8500	107.2500	102.5800	103.1000	-5.335%	98	2,220	-34.772%
2026-02-26	108.6500	109.6700	106.8100	108.9100	-4.465%	35	2,233	-38.252%
2026-02-25	114.0000	114.0000	114.0000	114.0000	+3.806%	10	2,230	-41.009%
2026-02-24	104.4900	109.8200	104.4600	109.8200	+8.282%	53	2,230	-38.763%
2026-02-23	106.0000	106.3500	100.7500	101.4200	-8.424%	95	2,255	-33.692%
2026-02-20	110.4000	110.7500	110.4000	110.7500	-1.116%	5	2,245	-39.278%
2026-02-19	109.8000	114.2000	109.3800	112.0000	-2.354%	23	2,244	-39.955%
2026-02-17	109.9800	114.7000	109.9800	114.7000	-4.979%	30	2,245	-41.369%
2026-02-13	118.0000	120.7100	118.0000	120.7100	+1.599%	3	2,259	-44.288%
2026-02-12	127.4000	127.5400	118.8100	118.8100	-3.563%	8	2,259	-43.397%
2026-02-11	129.8500	129.8500	122.5400	123.2000	-0.267%	99	2,260	-45.414%
2026-02-10	122.0000	124.0800	121.7500	123.5300	+3.028%	131	2,278	-45.560%
2026-02-09	114.8300	120.3100	114.8300	119.9000	+2.129%	9	2,230	-43.912%
2026-02-06	111.2500	117.5500	111.1000	117.4000	+9.433%	36	2,233	-42.717%
2026-02-05	111.0700	111.0700	104.6700	107.2800	-5.895%	105	2,239	-37.314%
2026-02-04	122.7500	122.7500	111.6000	114.0000	-6.542%	95	2,207	-41.009%
2026-02-03	126.0000	127.0500	121.9800	121.9800	-0.990%	45	2,166	-44.868%
2026-02-02	122.8500	124.8500	122.8500	123.2000	-6.312%	46	2,125	-45.414%
2026-01-30	127.7500	138.1500	127.7500	131.5000	+7.391%	36	2,100	-48.859%
2026-01-29	129.1100	129.3500	122.0000	122.4500	-9.764%	56	2,080	-45.080%
2026-01-28	135.3500	137.8800	135.3500	135.7000	-0.044%	13	2,065	-50.442%
2026-01-27	135.7600	135.7600	135.7600	135.7600	-0.905%	1	2,073	-50.464%
2026-01-26	140.7800	140.7800	137.0000	137.0000	-6.325%	7	2,074	-50.912%
2026-01-23	145.2500	146.8500	145.0000	146.2500	+1.141%	18	2,072	-54.017%
2026-01-22	133.2500	144.8400	133.2500	144.6000	+14.083%	55	2,082	-53.492%
2026-01-21	126.7100	131.0000	126.5200	126.7500	+1.726%	111	2,045	-46.943%
2026-01-20	131.5000	131.5000	124.6000	124.6000	-9.448%	147	2,067	-46.027%
2026-01-16	141.1500	142.0400	137.5000	137.6000	-2.064%	129	2,025	-51.126%
2026-01-15	143.5000	144.4500	140.5000	140.5000	+1.079%	157	2,025	-52.135%
2026-01-14	142.0000	142.0000	138.5000	139.0000	-5.384%	45	1,995	-51.619%
2026-01-13	149.0000	149.0000	144.7500	146.9100	-1.772%	17	1,984	-54.224%
2026-01-12	145.8000	150.2300	145.7500	149.5600	+1.576%	26	1,983	-55.035%
2026-01-09	141.7100	149.1700	141.2100	147.2400	+4.167%	280	1,992	-54.326%
2026-01-08	136.4000	142.0900	134.8200	141.3500	+1.203%	399	2,003	-52.423%
2026-01-07	143.0000	144.6600	139.6700	139.6700	-1.342%	165	2,063	-51.851%
2026-01-06	150.1600	150.1600	138.9000	141.5700	-9.511%	527	2,014	-52.497%
2026-01-05	152.0000	159.5900	150.4800	156.4500	+7.158%	142	1,740	-57.015%
2026-01-02	157.0000	157.0000	144.1800	146.0000	-5.605%	337	1,740	-53.938%
2025-12-31	158.8500	159.0000	154.6400	154.6700	-2.613%	42	1,488	-56.520%
2025-12-30	160.8000	163.6300	158.5800	158.8200	-1.201%	122	1,488	-57.656%
2025-12-29	168.1500	168.1500	160.7500	160.7500	-6.936%	347	1,431	-58.165%
2025-12-26	178.8000	178.8000	172.2500	172.7300	-2.753%	48	1,268	-61.066%
2025-12-24	175.7600	177.6800	174.2000	177.6200	-0.992%	11	1,249	-62.138%
2025-12-23	183.0500	183.5000	179.0000	179.4000	-2.743%	23	1,249	-62.514%
2025-12-22	188.7500	190.7000	182.7100	184.4600	+2.655%	70	1,234	-63.542%
2025-12-19	181.0600	181.8700	174.2000	179.6900	-2.491%	155	1,210	-62.574%
2025-12-18	180.0000	187.8500	177.7100	184.2800	+7.140%	406	1,135	-63.507%
2025-12-17	186.8200	194.0000	169.9000	172.0000	-8.281%	500	883	-60.901%
2025-12-16	172.5500	188.1500	172.5500	187.5300	+4.259%	134	715	-64.139%
2025-12-15	170.0000	180.5000	170.0000	179.8700	+10.621%	170	617	-62.612%
2025-12-12	160.0000	163.5000	151.0000	162.6000	+6.205%	149	603	-58.641%
2025-12-11	153.0000	154.5000	150.5900	153.1000	-4.313%	194	566	-56.074%
2025-12-10	155.7000	160.0000	153.0800	160.0000	+3.146%	19	412	-57.969%
2025-12-09	149.1200	158.0000	149.1200	155.1200	+3.070%	20	410	-56.646%
2025-12-08	156.3000	157.5200	148.4500	150.5000	-6.869%	145	403	-55.316%
2025-12-05	157.5000	163.5000	157.5000	161.6000	+2.389%	53	309	-58.385%
2025-12-04	157.3000	158.4800	155.0000	157.8300	+1.238%	12	301	-57.391%
2025-12-03	149.8000	156.7000	148.0400	155.9000	+7.510%	232	297	-56.863%
2025-12-02	145.8500	145.8500	141.3300	145.0100	-0.603%	67	104	-53.624%
2025-12-01	143.6400	145.8900	143.6400	145.8900	+0.309%	9	57	-53.904%
2025-11-28	146.2200	147.5100	145.0000	145.4400	-0.336%	42	55	-53.761%
2025-11-26	143.5000	145.9300	141.5400	145.9300	0.000%	36	0	-53.916%