Dark

TSLA20280616C510
TSLA Jun 16 2028 510.00 Call (TSLA280616C00510000)
option OPRA

EOD

Sep 24, 2026

64.45-0.494%(-0.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	64.4500	64.4500	64.4500	64.4500	-0.494%	10	520	0.000%
2026-09-21	64.7500	64.7700	64.7500	64.7700	+5.317%	3	520	-0.494%
2026-09-17	63.1500	64.3700	61.5000	61.5000	+3.361%	24	522	+4.797%
2026-09-14	59.5500	59.5500	59.5000	59.5000	-9.119%	7	522	+8.319%
2026-09-09	65.8000	65.8000	65.4700	65.4700	+14.558%	5	516	-1.558%
2026-09-04	58.9000	58.9000	56.2000	57.1500	-17.210%	27	499	+12.773%
2026-09-03	68.5000	73.4000	68.5000	69.0300	+19.223%	8	499	-6.635%
2026-09-02	58.3400	58.3400	57.9000	57.9000	-11.912%	39	499	+11.313%
2026-08-31	56.2600	65.9000	56.2600	65.7300	+10.862%	8	484	-1.947%
2026-08-25	59.0600	59.3000	59.0600	59.2900	-2.851%	54	486	+8.703%
2026-08-24	62.3000	62.3000	61.0300	61.0300	+5.315%	4	508	+5.604%
2026-08-19	57.9500	57.9500	57.9500	57.9500	+15.900%	1	507	+11.217%
2026-08-05	50.0000	50.0000	50.0000	50.0000	+1.729%	10	507	+28.900%
2026-08-03	49.3000	49.3000	49.1500	49.1500	+13.223%	46	509	+31.129%
2026-07-31	43.2300	43.4100	43.2300	43.4100	+0.836%	21	509	+48.468%
2026-07-30	43.8100	44.1200	42.3500	43.0500	+3.114%	8	497	+49.710%
2026-07-29	43.3000	43.3000	41.7500	41.7500	-4.243%	24	500	+54.371%
2026-07-28	43.1200	43.6000	43.1200	43.6000	-3.369%	5	499	+47.821%
2026-07-24	45.6100	45.8700	45.1200	45.1200	-10.918%	22	501	+42.841%
2026-07-23	51.3000	52.0500	50.1200	50.6500	-32.186%	22	486	+27.246%
2026-07-22	74.6500	74.8000	74.6500	74.6900	+1.771%	14	488	-13.710%
2026-07-20	74.3900	74.3900	73.3900	73.3900	-8.377%	18	474	-12.181%
2026-07-17	77.8500	80.1000	77.8500	80.1000	-6.698%	13	481	-19.538%
2026-07-15	85.0200	85.8500	85.0200	85.8500	-1.818%	11	470	-24.927%
2026-07-14	87.4400	87.4400	87.4400	87.4400	+0.575%	1	479	-26.292%
2026-07-13	86.9400	86.9400	86.9400	86.9400	-1.763%	7	480	-25.868%
2026-07-09	88.5000	88.5000	88.5000	88.5000	+1.143%	2	473	-27.175%
2026-07-08	91.0000	91.0000	87.5000	87.5000	-8.223%	5	473	-26.343%
2026-07-07	95.3400	95.3400	95.3400	95.3400	-2.962%	6	473	-32.400%
2026-07-06	96.2700	98.2500	96.2700	98.2500	+12.905%	7	479	-34.402%
2026-07-02	87.0200	87.0200	87.0200	87.0200	-18.099%	5	467	-25.937%
2026-06-30	102.8300	106.2500	102.8300	106.2500	+12.636%	124	467	-39.341%
2026-06-29	94.3300	94.3300	94.3300	94.3300	+19.556%	8	495	-31.676%
2026-06-25	78.9000	78.9000	78.9000	78.9000	-8.245%	1	487	-18.314%
2026-06-23	86.3900	86.5200	85.9900	85.9900	-7.138%	3	487	-25.049%
2026-06-18	92.6000	92.6000	92.6000	92.6000	-8.885%	1	486	-30.400%
2026-06-15	105.1600	105.1600	101.6300	101.6300	+2.202%	16	486	-36.584%
2026-06-12	99.4400	99.4400	99.4400	99.4400	+10.636%	2	486	-35.187%
2026-06-11	89.8800	89.8800	89.8800	89.8800	+0.089%	1	486	-28.293%
2026-06-09	104.7000	104.7000	89.8000	89.8000	-5.354%	16	486	-28.229%
2026-06-08	94.8800	94.8800	94.8800	94.8800	-2.487%	8	490	-32.072%
2026-06-05	100.7100	100.7100	97.3000	97.3000	-6.801%	2	482	-33.762%
2026-06-04	105.5000	105.5000	104.4000	104.4000	-2.339%	3	483	-38.266%
2026-06-03	111.0000	111.0000	106.5000	106.9000	+1.519%	10	483	-39.710%
2026-06-02	105.3000	105.3000	105.3000	105.3000	+0.219%	2	485	-38.794%
2026-06-01	104.4700	105.0700	104.4700	105.0700	-7.979%	3	483	-38.660%
2026-05-29	114.1800	114.1800	114.1800	114.1800	-2.394%	1	480	-43.554%
2026-05-28	116.9800	116.9800	116.9800	116.9800	-0.948%	5	479	-44.905%
2026-05-27	118.1000	118.1000	118.1000	118.1000	+20.510%	3	474	-45.428%
2026-05-20	98.0000	98.0000	98.0000	98.0000	-8.795%	4	474	-34.235%
2026-05-15	107.4500	107.4500	107.4500	107.4500	-12.207%	1	470	-40.019%
2026-05-13	124.6700	124.6700	122.3900	122.3900	+11.163%	2	471	-47.340%
2026-05-12	113.6000	113.6000	110.0000	110.1000	-11.116%	6	471	-41.462%
2026-05-11	112.3500	123.8700	112.3500	123.8700	+13.330%	7	471	-47.970%
2026-05-08	104.7400	109.3000	104.7400	109.3000	+12.680%	4	469	-41.034%
2026-05-07	97.0000	97.0000	97.0000	97.0000	+30.289%	1	467	-33.557%
2026-04-30	74.4500	74.4500	74.4500	74.4500	-2.271%	1	466	-13.432%
2026-04-29	76.1800	76.1800	76.1800	76.1800	-3.313%	1	466	-15.398%
2026-04-28	78.7500	78.7900	78.7500	78.7900	-2.812%	6	467	-18.200%
2026-04-27	81.0700	81.0700	81.0700	81.0700	-16.543%	1	469	-20.501%
2026-04-17	97.2000	97.2000	97.1400	97.1400	+10.979%	5	468	-33.652%
2026-04-16	87.5300	87.5300	87.5300	87.5300	-3.527%	5	463	-26.368%
2026-04-15	90.6500	90.7300	90.6500	90.7300	+23.948%	2	458	-28.965%
2026-04-14	71.4500	73.2000	71.4500	73.2000	+5.933%	3	459	-11.954%
2026-04-13	69.1000	69.1000	69.1000	69.1000	+3.957%	1	459	-6.729%
2026-04-08	71.1000	71.1000	66.4700	66.4700	+3.086%	3	460	-3.039%
2026-04-07	64.4800	64.4800	64.4800	64.4800	-6.821%	1	459	-0.047%
2026-04-06	72.4500	72.6100	67.9500	69.2000	-11.441%	11	459	-6.864%
2026-04-02	78.1400	78.1400	78.1400	78.1400	+8.242%	1	467	-17.520%
2026-03-30	72.1900	72.1900	72.1900	72.1900	-5.806%	1	467	-10.722%
2026-03-27	77.8300	77.8300	76.6400	76.6400	-12.611%	2	467	-15.906%
2026-03-26	87.7000	87.7000	87.7000	87.7000	-5.901%	7	466	-26.511%
2026-03-25	93.1500	93.2000	93.1500	93.2000	+5.014%	20	460	-30.848%
2026-03-23	88.7500	88.7500	88.7500	88.7500	+10.112%	9	450	-27.380%
2026-03-20	81.2500	81.9000	80.6000	80.6000	-15.734%	22	441	-20.037%
2026-03-18	95.6500	95.6500	95.6500	95.6500	-2.398%	1	452	-32.619%
2026-03-16	100.3800	100.6000	98.0000	98.0000	+2.833%	4	452	-34.235%
2026-03-03	94.0000	95.7700	93.7900	95.3000	-3.883%	104	452	-32.371%
2026-02-23	100.6000	100.6000	98.9700	99.1500	-12.179%	15	364	-34.997%
2026-02-18	112.5500	112.9000	112.1500	112.9000	+4.017%	12	365	-42.914%
2026-02-17	108.5400	108.5400	108.5400	108.5400	-6.504%	4	366	-40.621%
2026-02-12	116.0900	116.0900	116.0900	116.0900	+6.358%	1	366	-44.483%
2026-02-05	105.7900	109.1500	105.7900	109.1500	-1.799%	13	366	-40.953%
2026-02-04	113.9000	113.9000	111.1000	111.1500	-8.095%	9	365	-42.015%
2026-02-02	120.9400	120.9400	120.9400	120.9400	-10.215%	1	362	-46.709%
2026-01-30	124.1000	134.7000	124.1000	134.7000	+12.814%	2	361	-52.153%
2026-01-29	121.0000	123.1300	119.4000	119.4000	-9.716%	3	361	-46.022%
2026-01-28	131.7200	132.2500	131.7200	132.2500	-5.603%	2	359	-51.267%
2026-01-26	140.1000	140.1000	140.1000	140.1000	-0.603%	1	360	-53.997%
2026-01-23	140.9500	140.9500	140.9500	140.9500	+1.003%	1	361	-54.275%
2026-01-22	130.8000	141.2500	130.0000	139.5500	+7.346%	54	361	-53.816%
2026-01-21	125.8000	130.0000	125.8000	130.0000	+5.708%	3	361	-50.423%
2026-01-20	128.6000	128.6000	122.9800	122.9800	-12.395%	6	362	-47.593%
2026-01-15	140.7500	140.7500	140.3800	140.3800	+3.114%	5	363	-54.089%
2026-01-14	136.1400	136.1400	136.1400	136.1400	-5.785%	2	363	-52.659%
2026-01-13	144.5000	144.5000	144.5000	144.5000	-1.567%	100	363	-55.398%
2026-01-12	146.8000	146.8000	146.8000	146.8000	+2.880%	1	463	-56.097%
2026-01-09	138.7500	142.6900	138.7500	142.6900	+3.820%	11	464	-54.832%
2026-01-08	136.0700	137.4400	136.0700	137.4400	-2.352%	2	473	-53.107%
2026-01-07	140.7500	140.7500	140.7500	140.7500	+2.163%	1	473	-54.210%
2026-01-06	143.2600	143.2600	137.7700	137.7700	-11.219%	36	473	-53.219%
2026-01-05	155.1800	155.1800	155.1800	155.1800	+7.756%	20	444	-58.468%
2026-01-02	156.0000	156.0000	142.9000	144.0100	-4.894%	82	444	-55.246%
2025-12-31	154.0300	154.9500	151.4200	151.4200	-3.060%	30	417	-57.436%
2025-12-30	155.5600	160.6100	155.5600	156.2000	-1.810%	50	417	-58.739%
2025-12-29	162.3400	164.6000	159.0800	159.0800	-6.933%	32	396	-59.486%
2025-12-26	177.5500	177.5500	169.7200	170.9300	-1.071%	5	389	-62.295%
2025-12-24	175.1800	175.1800	171.6000	172.7800	-2.035%	4	389	-62.698%
2025-12-23	180.5000	181.1000	175.5600	176.3700	-5.188%	6	389	-63.458%
2025-12-22	184.6200	187.9200	180.2800	186.0200	+4.930%	71	384	-65.353%
2025-12-19	176.5000	177.2800	176.5000	177.2800	-3.490%	6	366	-63.645%
2025-12-18	180.4800	183.6900	180.2900	183.6900	+9.339%	53	362	-64.914%
2025-12-17	175.0000	175.0000	168.0000	168.0000	-7.935%	207	361	-61.637%
2025-12-16	176.4700	182.4800	176.4700	182.4800	+3.318%	59	206	-64.681%
2025-12-15	174.3500	176.6200	173.0400	176.6200	+12.154%	24	149	-63.509%
2025-12-12	156.5500	158.0000	155.9500	157.4800	+6.162%	9	128	-59.074%
2025-12-11	149.6700	150.7900	148.3400	148.3400	-6.114%	106	121	-56.553%
2025-12-10	158.0000	158.0000	158.0000	158.0000	+4.636%	1	21	-59.209%
2025-12-08	151.0000	151.0000	151.0000	151.0000	-5.625%	1	21	-57.318%
2025-12-05	160.0000	160.0000	160.0000	160.0000	+2.564%	4	21	-59.719%
2025-12-04	157.5000	157.5000	156.0000	156.0000	+1.941%	2	17	-58.686%
2025-12-03	146.0000	153.0300	146.0000	153.0300	+7.806%	19	18	-57.884%
2025-12-01	141.9500	141.9500	141.9500	141.9500	-1.355%	1	1	-54.597%
2025-11-28	146.0300	146.0300	143.9000	143.9000	0.000%	2	0	-55.212%