Dark

TSLA20280616C530
TSLA Jun 16 2028 530.00 Call (TSLA280616C00530000)
option OPRA

EOD

Jul 29, 2026

39.12-3.527%(-1.43)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	39.5000	39.5000	39.1200	39.1200	-3.527%	215	459	0.000%
2026-07-28	39.4000	41.1700	39.4000	40.5500	-2.289%	407	459	-3.527%
2026-07-27	42.2500	42.2500	41.5000	41.5000	-4.246%	201	363	-5.735%
2026-07-24	43.3400	43.3400	43.3400	43.3400	-16.654%	1	206	-9.737%
2026-07-23	52.7100	52.7100	52.0000	52.0000	-26.189%	3	207	-24.769%
2026-07-22	70.4500	70.4500	70.4500	70.4500	+3.786%	2	206	-44.471%
2026-07-20	69.5200	69.5200	67.8800	67.8800	-16.966%	3	208	-42.369%
2026-07-15	81.7500	81.7500	81.7500	81.7500	-7.187%	1	208	-52.147%
2026-07-09	88.0800	88.0800	88.0800	88.0800	-7.818%	15	208	-55.586%
2026-07-06	84.5200	95.5500	84.5200	95.5500	-4.134%	10	223	-59.058%
2026-06-30	100.4400	100.4400	99.6700	99.6700	+31.145%	8	221	-60.750%
2026-06-24	75.9800	76.0000	75.9800	76.0000	-12.139%	25	220	-48.526%
2026-06-18	86.5000	86.5000	86.5000	86.5000	-10.548%	1	228	-54.775%
2026-06-15	98.9100	98.9100	96.7000	96.7000	+9.612%	27	228	-59.545%
2026-06-09	88.3800	88.3800	88.2200	88.2200	-7.137%	2	228	-55.656%
2026-06-08	89.9500	95.0000	89.9500	95.0000	+9.916%	9	230	-58.821%
2026-06-05	96.6400	96.6500	85.2700	86.4300	-13.699%	15	229	-54.738%
2026-06-04	99.5500	100.1500	99.5500	100.1500	-2.672%	2	228	-60.939%
2026-06-03	102.9000	102.9000	102.9000	102.9000	-1.578%	19	229	-61.983%
2026-05-22	104.5500	104.5500	104.5500	104.5500	+1.950%	3	229	-62.582%
2026-05-21	102.5500	102.5500	102.5500	102.5500	+14.555%	1	226	-61.853%
2026-05-19	89.5200	89.5200	89.5200	89.5200	-5.340%	1	226	-56.300%
2026-05-18	94.5700	94.5700	94.5700	94.5700	-21.093%	1	224	-58.634%
2026-05-13	118.5700	119.8500	118.5700	119.8500	+21.478%	2	224	-67.359%
2026-05-11	98.6600	98.6600	98.6600	98.6600	-4.148%	1	224	-60.349%
2026-05-08	102.5200	102.9300	102.5200	102.9300	+17.433%	2	223	-61.994%
2026-05-05	87.7000	87.7000	87.6500	87.6500	+6.178%	6	222	-55.368%
2026-05-04	82.0000	82.6000	81.2500	82.5500	-1.078%	10	219	-52.611%
2026-05-01	83.4500	83.4500	83.4500	83.4500	+12.512%	1	217	-53.122%
2026-04-28	74.7200	74.7200	74.1700	74.1700	+2.022%	20	217	-47.256%
2026-04-27	70.2000	72.7000	70.2000	72.7000	-2.664%	23	202	-46.190%
2026-04-24	76.2000	76.2000	73.6600	74.6900	-0.080%	24	224	-47.624%
2026-04-23	81.0000	81.0000	74.7500	74.7500	-6.270%	18	221	-47.666%
2026-04-15	76.8000	79.7500	76.8000	79.7500	+14.781%	7	212	-50.947%
2026-04-14	69.8200	69.8200	69.4800	69.4800	+6.975%	7	212	-43.696%
2026-04-13	64.9500	64.9500	64.9500	64.9500	+5.713%	1	208	-39.769%
2026-04-10	61.4400	61.4400	61.4400	61.4400	+0.081%	1	208	-36.328%
2026-04-08	64.6500	64.6500	61.3900	61.3900	+0.689%	8	207	-36.276%
2026-04-07	60.0000	61.3500	60.0000	60.9700	-15.519%	5	204	-35.837%
2026-04-02	73.2000	73.2000	72.1700	72.1700	-9.505%	3	203	-45.795%
2026-04-01	78.5700	79.7500	78.5700	79.7500	+7.538%	2	203	-50.947%
2026-03-30	74.1600	74.1600	74.1600	74.1600	-6.067%	1	203	-47.249%
2026-03-26	78.9500	78.9500	78.9500	78.9500	-9.096%	1	203	-50.450%
2026-03-25	87.0200	87.0200	86.8500	86.8500	+4.765%	2	202	-54.957%
2026-03-24	83.0100	83.0100	82.7400	82.9000	-1.368%	40	201	-52.811%
2026-03-23	84.0500	84.0500	84.0500	84.0500	+10.884%	5	181	-53.456%
2026-03-20	75.8000	75.8000	75.8000	75.8000	-7.595%	5	176	-48.391%
2026-03-19	82.0300	82.0300	82.0300	82.0300	-9.007%	4	181	-52.310%
2026-03-18	90.1500	90.1500	90.1500	90.1500	-2.276%	1	181	-56.606%
2026-03-16	94.3000	94.3000	92.2500	92.2500	-8.218%	2	180	-57.593%
2026-03-11	100.5100	100.5100	100.5100	100.5100	+12.440%	1	181	-61.078%
2026-03-09	89.3900	89.3900	89.3900	89.3900	-4.854%	1	182	-56.237%
2026-03-06	93.9500	93.9500	93.9500	93.9500	-2.033%	1	181	-58.361%
2026-03-05	95.7500	95.9000	95.7500	95.9000	+7.801%	2	181	-59.208%
2026-03-03	89.1000	89.1000	88.9600	88.9600	-7.043%	8	181	-56.025%
2026-03-02	93.4000	95.8800	93.4000	95.7000	-1.533%	11	188	-59.122%
2026-02-27	97.1900	97.1900	97.1900	97.1900	-7.350%	1	189	-59.749%
2026-02-25	104.9000	104.9000	104.9000	104.9000	+9.671%	12	188	-62.707%
2026-02-23	95.6500	95.6500	95.6500	95.6500	-8.905%	4	188	-59.101%
2026-02-17	105.0000	105.0000	105.0000	105.0000	-7.806%	15	184	-62.743%
2026-02-13	113.8900	113.8900	113.8900	113.8900	+2.281%	1	199	-65.651%
2026-02-12	110.9700	111.4500	110.9700	111.3500	-4.494%	11	199	-64.868%
2026-02-11	114.8100	116.5900	114.8100	116.5900	+2.813%	11	200	-66.447%
2026-02-10	113.4000	113.4000	113.4000	113.4000	+0.666%	13	199	-65.503%
2026-02-09	112.6500	112.6500	112.6500	112.6500	+3.520%	15	186	-65.273%
2026-02-06	105.9500	108.8200	105.9500	108.8200	+5.928%	4	171	-64.051%
2026-02-05	101.1400	102.7300	101.1400	102.7300	-5.579%	13	173	-61.920%
2026-02-04	114.5500	114.8600	108.8000	108.8000	-5.432%	9	166	-64.044%
2026-02-03	113.8000	115.0500	113.8000	115.0500	-0.930%	3	163	-65.997%
2026-02-02	115.9000	116.1300	115.9000	116.1300	-9.732%	6	164	-66.314%
2026-01-30	127.1500	129.3500	126.8000	128.6500	+11.549%	4	158	-69.592%
2026-01-29	116.5500	116.6700	115.3300	115.3300	-11.726%	26	156	-66.080%
2026-01-26	130.7000	130.7000	130.6500	130.6500	-3.401%	2	171	-70.057%
2026-01-23	135.2500	135.2500	135.2500	135.2500	+0.030%	1	172	-71.076%
2026-01-22	136.4000	136.4000	135.2100	135.2100	+9.927%	4	172	-71.067%
2026-01-21	123.0000	123.0000	123.0000	123.0000	+2.295%	1	170	-68.195%
2026-01-20	121.9700	121.9700	120.2400	120.2400	-8.214%	5	169	-67.465%
2026-01-14	133.7000	133.7000	130.7900	131.0000	-3.676%	3	169	-70.137%
2026-01-12	136.0000	136.0000	136.0000	136.0000	-0.191%	28	169	-71.235%
2026-01-09	136.2600	136.2600	136.2600	136.2600	+1.083%	3	141	-71.290%
2026-01-07	134.8000	134.8000	134.8000	134.8000	+2.036%	1	140	-70.979%
2026-01-06	137.9000	137.9000	131.0000	132.1100	-11.163%	22	141	-70.388%
2026-01-05	147.9500	148.7100	147.9500	148.7100	+8.231%	5	130	-73.694%
2026-01-02	146.9000	146.9000	137.3300	137.4000	-5.858%	10	130	-71.528%
2025-12-31	148.7800	148.7800	145.8000	145.9500	-4.169%	14	118	-73.196%
2025-12-30	153.9000	153.9000	152.3000	152.3000	-0.314%	13	118	-74.314%
2025-12-29	155.0000	155.2500	152.7800	152.7800	-7.350%	5	117	-74.395%
2025-12-26	164.5800	165.0000	164.5800	164.9000	-1.845%	5	119	-76.277%
2025-12-24	170.2300	170.2300	166.0200	168.0000	-1.812%	3	116	-76.714%
2025-12-23	173.1500	173.5500	171.1000	171.1000	-2.418%	4	116	-77.136%
2025-12-22	179.1600	179.7500	175.3400	175.3400	+2.538%	13	116	-77.689%
2025-12-19	170.0000	171.0000	167.9300	171.0000	-1.781%	13	111	-77.123%
2025-12-18	177.2800	177.2800	172.9500	174.1000	+5.965%	35	109	-77.530%
2025-12-17	177.8500	177.8500	164.3000	164.3000	-8.284%	51	86	-76.190%
2025-12-16	163.0000	179.1400	163.0000	179.1400	+6.694%	8	50	-78.162%
2025-12-15	167.6500	171.4500	165.5000	167.9000	+10.752%	40	43	-76.700%
2025-12-12	151.7000	151.7000	151.6000	151.6000	+2.536%	2	8	-74.195%
2025-12-10	147.8500	147.8500	147.8500	147.8500	-1.610%	1	8	-73.541%
2025-12-09	150.4500	150.4500	150.2700	150.2700	-2.359%	2	8	-73.967%
2025-12-05	154.5100	154.5100	153.9000	153.9000	+3.047%	10	8	-74.581%
2025-12-04	149.1900	149.3500	149.0000	149.3500	+9.615%	3	4	-73.806%
2025-12-02	136.2500	136.2500	136.2500	136.2500	+1.558%	1	3	-71.288%
2025-11-26	134.5300	134.5300	134.1600	134.1600	0.000%	2	0	-70.841%