Dark

TSLA20280616C520
TSLA Jun 16 2028 520.00 Call (TSLA280616C00520000)
option OPRA

EOD

Sep 17, 2026

60.10+2.735%(+1.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	60.1000	60.1000	60.1000	60.1000	+2.735%	7	627	0.000%
2026-09-16	57.1600	58.5000	57.1000	58.5000	+0.671%	9	628	+2.735%
2026-09-15	58.2500	58.2500	58.1000	58.1100	-0.411%	9	629	+3.425%
2026-09-14	57.5000	58.3500	57.4000	58.3500	-6.144%	5	628	+2.999%
2026-09-09	62.1700	62.1700	62.1700	62.1700	+0.680%	1	632	-3.330%
2026-09-08	61.1000	61.7500	61.1000	61.7500	+11.765%	8	632	-2.672%
2026-09-04	56.4500	56.4500	54.0000	55.2500	-21.184%	22	617	+8.778%
2026-09-03	66.7500	70.1000	66.7500	70.1000	+24.071%	2	617	-14.265%
2026-09-02	56.4700	56.5500	56.4700	56.5000	-10.954%	66	617	+6.372%
2026-08-31	54.3900	63.7500	54.3900	63.4500	+10.214%	27	555	-5.280%
2026-08-25	57.7000	57.7000	57.5000	57.5700	-10.882%	22	551	+4.395%
2026-08-21	58.2500	64.6000	58.2500	64.6000	+18.706%	4	530	-6.966%
2026-08-20	54.4100	54.4200	54.4100	54.4200	-0.965%	4	531	+10.437%
2026-08-19	54.9500	54.9500	54.9500	54.9500	+5.268%	2	527	+9.372%
2026-08-17	52.2000	52.2000	52.2000	52.2000	-10.000%	13	529	+15.134%
2026-08-14	58.0000	58.0000	58.0000	58.0000	+11.431%	1	516	+3.621%
2026-08-11	52.0500	52.0500	52.0500	52.0500	+2.866%	1	516	+15.466%
2026-08-10	50.4500	50.6000	50.4500	50.6000	+8.398%	9	516	+18.775%
2026-08-06	46.8300	46.8300	46.6800	46.6800	-2.851%	6	510	+28.749%
2026-08-05	48.7700	48.7700	48.0500	48.0500	-0.620%	7	516	+25.078%
2026-08-03	47.4000	49.0000	47.2700	48.3500	+15.119%	21	513	+24.302%
2026-07-31	41.8000	42.0000	41.8000	42.0000	+0.430%	21	512	+43.095%
2026-07-30	41.8200	41.8200	41.8200	41.8200	+3.643%	2	530	+43.711%
2026-07-29	41.8300	41.8300	40.2500	40.3500	-4.088%	28	530	+48.947%
2026-07-28	41.9600	42.2600	41.9600	42.0700	-1.290%	6	502	+42.857%
2026-07-27	46.0000	46.0000	42.6200	42.6200	-2.248%	4	500	+41.014%
2026-07-24	44.1800	44.5000	43.6000	43.6000	-11.310%	214	497	+37.844%
2026-07-23	55.7300	55.7300	49.1600	49.1600	-32.277%	32	328	+22.254%
2026-07-22	72.5400	72.5900	72.5400	72.5900	+3.878%	3	339	-17.206%
2026-07-20	77.6200	77.6200	69.8800	69.8800	-10.122%	17	339	-13.995%
2026-07-17	76.9500	77.7500	76.9500	77.7500	-5.483%	13	334	-22.701%
2026-07-16	82.2600	82.2600	82.2600	82.2600	-3.451%	1	345	-26.939%
2026-07-13	84.2500	85.2000	84.2500	85.2000	+1.284%	21	346	-29.460%
2026-07-08	85.6500	85.6500	84.1200	84.1200	-10.176%	13	347	-28.554%
2026-07-06	87.0000	93.6500	87.0000	93.6500	+6.906%	22	342	-35.825%
2026-07-02	88.0000	88.0000	87.6000	87.6000	-14.453%	2	351	-31.393%
2026-06-30	100.1000	103.1200	100.1000	102.4000	+6.279%	16	351	-41.309%
2026-06-22	96.3500	96.3500	96.3500	96.3500	-3.214%	1	344	-37.623%
2026-06-16	99.3000	99.5500	99.3000	99.5500	+12.245%	29	345	-39.628%
2026-06-10	88.6100	88.6900	88.6100	88.6900	-13.015%	8	327	-32.236%
2026-06-09	101.9600	101.9600	101.9600	101.9600	+14.794%	8	330	-41.055%
2026-06-05	92.5000	92.5000	88.8200	88.8200	-18.244%	2	322	-32.335%
2026-06-03	108.6400	108.6400	108.6400	108.6400	+7.660%	1	323	-44.680%
2026-06-01	101.6500	101.6500	100.9100	100.9100	-11.482%	2	322	-40.442%
2026-05-28	114.0000	114.0000	114.0000	114.0000	-1.520%	1	323	-47.281%
2026-05-27	115.0000	115.7600	115.0000	115.7600	+5.227%	3	323	-48.082%
2026-05-26	108.7500	110.0100	108.7500	110.0100	+8.470%	2	323	-45.369%
2026-05-21	101.4200	101.4200	101.4200	101.4200	+1.410%	2	323	-40.741%
2026-05-20	97.4300	100.0100	97.4300	100.0100	+7.215%	2	323	-39.906%
2026-05-18	93.2800	93.2800	93.2800	93.2800	-11.983%	1	323	-35.570%
2026-05-15	106.1900	106.1900	105.9800	105.9800	-11.210%	2	323	-43.291%
2026-05-13	122.9800	122.9800	119.3600	119.3600	+12.945%	3	325	-49.648%
2026-05-12	105.6800	105.6800	105.6800	105.6800	-12.255%	1	325	-43.130%
2026-05-11	105.3000	120.4400	105.3000	120.4400	+14.345%	7	325	-50.100%
2026-05-08	105.8000	105.8000	105.3300	105.3300	+12.882%	2	320	-42.941%
2026-05-07	91.5000	93.3100	91.5000	93.3100	+29.220%	3	319	-35.591%
2026-04-30	72.2100	72.2100	72.2100	72.2100	-5.460%	1	320	-16.771%
2026-04-28	76.5400	76.5400	76.3400	76.3800	-1.825%	8	321	-21.314%
2026-04-27	74.9000	78.7200	74.9000	77.8000	+2.544%	4	317	-22.751%
2026-04-24	75.8700	75.8700	75.8700	75.8700	-5.174%	12	319	-20.786%
2026-04-23	81.4300	81.4300	79.9000	80.0100	-9.203%	13	325	-24.884%
2026-04-21	88.1200	88.1200	88.1200	88.1200	-2.994%	4	318	-31.798%
2026-04-20	90.8400	90.8400	90.8400	90.8400	-5.473%	4	318	-33.840%
2026-04-17	96.1000	96.1000	96.1000	96.1000	+12.332%	2	314	-37.461%
2026-04-16	85.3500	85.5500	85.3500	85.5500	-2.916%	2	312	-29.749%
2026-04-15	88.0500	88.1200	88.0500	88.1200	+37.817%	2	312	-31.798%
2026-04-10	63.9400	63.9400	63.9400	63.9400	+1.203%	4	311	-6.006%
2026-04-09	63.1500	63.5000	63.1400	63.1800	-0.300%	62	311	-4.875%
2026-04-08	72.8800	72.8800	63.3700	63.3700	-2.807%	65	357	-5.160%
2026-04-07	62.9500	65.2000	62.4800	65.2000	-4.678%	10	413	-7.822%
2026-04-06	68.4000	68.4000	68.4000	68.4000	-8.262%	60	415	-12.135%
2026-04-02	74.5600	74.5600	74.5600	74.5600	-8.515%	1	354	-19.394%
2026-04-01	81.5000	81.5000	81.5000	81.5000	+16.930%	2	354	-26.258%
2026-03-30	75.5000	75.5000	69.7000	69.7000	-6.405%	2	352	-13.773%
2026-03-27	74.4100	74.5200	74.4100	74.4700	-7.605%	3	351	-19.296%
2026-03-26	83.4700	83.4700	80.6000	80.6000	-5.377%	3	350	-25.434%
2026-03-24	85.2800	85.5500	85.1600	85.1800	+1.951%	110	349	-29.444%
2026-03-23	84.0900	84.0900	83.5000	83.5500	+5.599%	4	295	-28.067%
2026-03-20	81.2000	81.7000	78.8500	79.1200	-7.559%	15	296	-24.039%
2026-03-19	85.5500	85.5900	85.5500	85.5900	-9.476%	2	291	-29.782%
2026-03-17	94.5500	94.5500	94.5500	94.5500	-1.181%	8	291	-36.436%
2026-03-16	95.6800	95.6800	95.6800	95.6800	-2.068%	2	299	-37.186%
2026-03-12	97.7000	97.7000	97.7000	97.7000	+0.909%	2	299	-38.485%
2026-03-10	96.8200	96.8200	96.8200	96.8200	-0.155%	2	299	-37.926%
2026-03-06	96.5400	96.9700	96.5400	96.9700	-1.453%	6	299	-38.022%
2026-03-05	98.4000	98.4000	98.4000	98.4000	+5.579%	1	293	-38.923%
2026-03-03	93.5500	93.5500	93.2000	93.2000	-2.967%	2	294	-35.515%
2026-03-02	94.6000	96.0500	94.6000	96.0500	-11.654%	7	293	-37.428%
2026-02-25	108.7200	108.7200	108.7200	108.7200	+7.410%	1	295	-44.720%
2026-02-24	101.2200	101.2200	101.2200	101.2200	+5.658%	4	295	-40.624%
2026-02-23	102.2500	102.5300	95.8000	95.8000	-9.237%	66	296	-37.265%
2026-02-19	105.5500	105.5500	105.5500	105.5500	+0.333%	10	280	-43.060%
2026-02-17	105.4000	106.7300	105.2000	105.2000	-7.679%	53	280	-42.871%
2026-02-13	114.2000	114.2000	113.9500	113.9500	-3.636%	2	279	-47.258%
2026-02-12	118.2500	118.2500	118.2500	118.2500	+3.005%	1	279	-49.175%
2026-02-09	114.1400	114.8000	114.1400	114.8000	+2.509%	2	279	-47.648%
2026-02-06	111.9900	111.9900	111.9900	111.9900	+7.424%	1	280	-46.334%
2026-02-05	103.7500	104.2500	101.6300	104.2500	-5.176%	8	280	-42.350%
2026-02-04	116.5500	116.5500	108.2500	109.9400	-8.062%	20	277	-45.334%
2026-02-03	118.4500	121.1000	116.6000	119.5800	-2.216%	16	274	-49.741%
2026-02-02	122.2900	122.2900	122.2900	122.2900	-4.981%	1	272	-50.855%
2026-01-30	128.7000	128.7000	128.7000	128.7000	+9.346%	14	272	-53.302%
2026-01-29	121.7000	121.7000	116.8000	117.7000	-10.995%	7	281	-48.938%
2026-01-27	132.2400	132.2400	132.2400	132.2400	-4.829%	1	281	-54.552%
2026-01-22	127.4800	138.9500	127.4800	138.9500	+8.318%	7	282	-56.747%
2026-01-21	128.2800	128.2800	128.2800	128.2800	+6.483%	5	288	-53.149%
2026-01-20	124.0200	124.0200	120.4700	120.4700	-9.625%	8	293	-50.112%
2026-01-16	133.3000	133.3000	133.3000	133.3000	-1.754%	5	297	-54.914%
2026-01-14	136.1500	136.1500	133.3000	135.6800	-5.139%	6	297	-55.705%
2026-01-13	143.0300	143.0300	143.0300	143.0300	-0.880%	40	295	-57.981%
2026-01-12	145.0000	145.3600	144.3000	144.3000	+2.435%	5	303	-58.351%
2026-01-09	140.0000	142.5700	140.0000	140.8700	+4.209%	4	306	-57.337%
2026-01-08	133.6000	136.4800	133.0700	135.1800	-1.723%	7	309	-55.541%
2026-01-07	135.9500	137.5500	135.9500	137.5500	+1.140%	4	315	-56.307%
2026-01-06	139.9600	139.9600	133.6900	136.0000	-9.814%	23	316	-55.809%
2026-01-05	149.9200	152.6500	149.9200	150.8000	+8.716%	72	264	-60.146%
2026-01-02	154.1400	154.1400	138.7100	138.7100	-8.127%	14	264	-56.672%
2025-12-31	151.3000	151.8500	150.9800	150.9800	-2.750%	6	252	-60.193%
2025-12-30	157.0000	157.0000	152.3900	155.2500	-0.723%	7	252	-61.288%
2025-12-29	160.9900	161.5300	156.3800	156.3800	-6.856%	20	251	-61.568%
2025-12-26	166.6000	169.2500	166.6000	167.8900	-1.710%	35	252	-64.203%
2025-12-24	170.5000	171.0300	168.7600	170.8100	-1.266%	57	203	-64.815%
2025-12-23	176.0900	176.0900	173.0000	173.0000	-3.081%	3	203	-65.260%
2025-12-22	181.6500	184.0500	177.7800	178.5000	+3.131%	66	200	-66.331%
2025-12-19	170.2500	173.0800	170.2500	173.0800	-3.064%	7	194	-65.276%
2025-12-18	174.5000	178.5500	174.5000	178.5500	+6.406%	2	187	-66.340%
2025-12-17	179.0500	181.9300	167.8000	167.8000	-8.040%	14	187	-64.184%
2025-12-16	170.1000	182.4700	170.1000	182.4700	+6.428%	13	175	-67.063%
2025-12-15	169.5800	171.6000	168.7700	171.4500	+11.115%	54	165	-64.946%
2025-12-12	147.5800	154.3000	147.5800	154.3000	+4.088%	6	137	-61.050%
2025-12-11	147.0300	148.2400	146.9400	148.2400	-0.074%	42	137	-59.458%
2025-12-10	148.3500	148.3500	148.3500	148.3500	-1.422%	1	97	-59.488%
2025-12-09	147.6000	152.8200	147.6000	150.4900	+4.930%	7	97	-60.064%
2025-12-08	145.0000	145.0000	142.7000	143.4200	-4.533%	8	91	-58.095%
2025-12-03	143.1200	151.3000	143.1200	150.2300	+6.102%	63	85	-59.995%
2025-12-02	141.5900	141.5900	141.5900	141.5900	+2.084%	1	83	-57.553%
2025-12-01	139.0700	139.0700	138.7000	138.7000	-1.070%	16	82	-56.669%
2025-11-26	138.0000	140.2000	132.0600	140.2000	0.000%	67	0	-57.133%