Dark

TSLA20280616C540
TSLA Jun 16 2028 540.00 Call (TSLA280616C00540000)
option OPRA

EOD

Jul 29, 2026

36.89-5.410%(-2.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	38.7400	38.7400	36.8900	36.8900	-5.410%	4	275	0.000%
2026-07-28	39.2300	39.5000	39.0000	39.0000	-2.059%	5	276	-5.410%
2026-07-27	41.7500	41.7500	39.7500	39.8200	-2.807%	405	275	-7.358%
2026-07-24	46.3600	46.3600	40.9700	40.9700	-17.098%	8	190	-9.959%
2026-07-23	51.3700	51.3700	49.3000	49.4200	-28.800%	8	191	-25.354%
2026-07-22	69.5400	69.5400	69.4100	69.4100	-2.964%	2	191	-46.852%
2026-07-21	68.5900	71.5300	68.4000	71.5300	-5.882%	57	191	-48.427%
2026-07-16	76.0000	76.0000	76.0000	76.0000	-5.859%	56	166	-51.461%
2026-07-13	80.7300	80.7300	80.7300	80.7300	-9.098%	1	110	-54.304%
2026-07-10	88.8100	88.8100	88.8100	88.8100	+11.612%	1	109	-58.462%
2026-07-08	79.9700	79.9700	79.5700	79.5700	-1.143%	13	110	-53.638%
2026-07-02	82.0500	82.0500	80.4900	80.4900	+8.040%	12	116	-54.168%
2026-06-29	74.5000	74.5000	74.5000	74.5000	+5.449%	1	116	-50.483%
2026-06-26	70.6500	70.6500	70.6500	70.6500	-2.579%	1	115	-47.785%
2026-06-25	72.5200	72.5200	72.5200	72.5200	-21.268%	1	115	-49.131%
2026-06-22	88.4000	92.1100	88.4000	92.1100	+8.123%	4	114	-59.950%
2026-06-18	85.1900	85.1900	85.1900	85.1900	-6.845%	1	118	-56.697%
2026-06-16	91.4500	91.4500	91.4500	91.4500	-4.888%	10	118	-59.661%
2026-06-15	96.1500	96.1500	96.1500	96.1500	+18.704%	4	112	-61.633%
2026-06-11	81.0000	81.0000	81.0000	81.0000	-7.587%	1	112	-54.457%
2026-06-10	86.1500	87.6500	86.1500	87.6500	-7.249%	12	112	-57.912%
2026-06-08	89.9900	94.5000	89.9900	94.5000	-2.868%	3	100	-60.963%
2026-06-04	97.2900	97.2900	97.2900	97.2900	-2.024%	1	103	-62.082%
2026-06-03	99.3000	99.3000	99.3000	99.3000	+0.915%	1	103	-62.850%
2026-06-02	98.4000	98.4000	98.4000	98.4000	+2.244%	2	103	-62.510%
2026-06-01	97.5800	97.5800	96.2400	96.2400	-12.771%	3	101	-61.669%
2026-05-28	110.1100	110.3300	110.1100	110.3300	+1.453%	2	102	-66.564%
2026-05-27	108.7500	108.7500	108.7500	108.7500	+4.900%	1	102	-66.078%
2026-05-26	103.6700	103.6700	103.6700	103.6700	+2.633%	1	101	-64.416%
2026-05-22	97.4500	101.0500	97.4500	101.0100	+10.866%	13	100	-63.479%
2026-05-20	91.1100	91.1100	91.1100	91.1100	+4.066%	10	110	-59.510%
2026-05-19	83.7600	87.5500	83.7600	87.5500	-4.002%	2	110	-57.864%
2026-05-18	91.2000	91.2000	91.2000	91.2000	-12.096%	1	110	-59.550%
2026-05-15	103.7500	103.7500	103.7500	103.7500	-10.367%	1	110	-64.443%
2026-05-13	116.7000	116.7000	115.7500	115.7500	+12.762%	3	113	-68.130%
2026-05-12	111.0000	111.0000	102.6500	102.6500	-9.159%	4	113	-64.062%
2026-05-11	97.5000	113.0000	97.5000	113.0000	+14.523%	4	113	-67.354%
2026-05-08	98.2500	98.6700	98.2500	98.6700	+7.660%	2	105	-62.613%
2026-05-07	90.5000	91.6500	90.5000	91.6500	+8.269%	2	104	-59.749%
2026-05-05	84.8000	84.8000	84.6500	84.6500	+4.377%	2	103	-56.421%
2026-05-01	81.1000	81.1000	81.1000	81.1000	+12.717%	1	102	-54.513%
2026-04-28	72.8000	72.8000	71.9500	71.9500	+2.245%	7	102	-48.728%
2026-04-27	69.8000	70.3700	68.1800	70.3700	-2.925%	22	97	-47.577%
2026-04-24	72.4900	72.4900	72.4900	72.4900	-12.778%	9	88	-49.110%
2026-04-20	84.2700	84.2700	83.1100	83.1100	-10.132%	4	88	-55.613%
2026-04-17	91.4200	93.2500	91.4200	92.4800	+10.954%	5	87	-60.110%
2026-04-16	83.3500	83.3500	83.3500	83.3500	+22.125%	2	85	-55.741%
2026-04-14	68.2500	68.2500	68.2500	68.2500	+11.374%	1	85	-45.949%
2026-04-13	61.2800	61.2800	61.2800	61.2800	-4.548%	5	85	-39.801%
2026-04-08	64.2000	64.2000	64.2000	64.2000	+8.814%	1	89	-42.539%
2026-04-07	59.0000	59.0000	59.0000	59.0000	-5.976%	1	89	-37.475%
2026-04-06	62.0600	62.7500	62.0600	62.7500	-16.467%	5	88	-41.211%
2026-04-01	75.1200	75.1200	75.1200	75.1200	+7.085%	4	92	-50.892%
2026-03-30	70.7300	70.7300	70.1500	70.1500	+0.071%	2	88	-47.413%
2026-03-27	70.6000	70.6000	70.1000	70.1000	-8.664%	25	87	-47.375%
2026-03-26	76.7500	76.7500	76.7500	76.7500	-5.655%	1	94	-51.935%
2026-03-24	81.5000	81.5000	81.3000	81.3500	+3.962%	22	95	-54.653%
2026-03-23	78.2500	78.2500	78.2500	78.2500	+5.800%	1	95	-52.856%
2026-03-20	77.6900	77.6900	73.9600	73.9600	-8.079%	47	95	-50.122%
2026-03-19	80.9500	80.9500	80.3500	80.4600	-6.114%	15	98	-54.151%
2026-03-18	88.1100	88.1100	85.7000	85.7000	-3.708%	5	105	-56.954%
2026-03-17	89.0000	89.0000	89.0000	89.0000	-6.826%	1	103	-58.551%
2026-03-12	95.5200	95.5200	95.5200	95.5200	-1.688%	1	104	-61.380%
2026-03-11	97.1600	97.1600	97.1600	97.1600	+4.642%	1	104	-62.032%
2026-03-09	85.7000	92.8500	85.7000	92.8500	+0.869%	10	103	-60.269%
2026-03-06	91.2500	92.0500	90.9200	92.0500	-1.340%	6	100	-59.924%
2026-03-05	93.3000	93.3000	93.3000	93.3000	+7.414%	1	104	-60.461%
2026-03-03	90.0000	90.0000	86.8600	86.8600	-7.694%	6	103	-57.529%
2026-03-02	91.2100	94.1000	91.2100	94.1000	-5.900%	5	102	-60.797%
2026-02-26	100.0000	100.0000	100.0000	100.0000	+9.866%	2	98	-63.110%
2026-02-23	93.3500	93.3500	91.0200	91.0200	-9.225%	6	96	-59.470%
2026-02-20	100.2700	100.2700	100.2700	100.2700	-2.300%	1	98	-63.209%
2026-02-17	102.6300	102.6300	102.6300	102.6300	-12.237%	5	97	-64.055%
2026-02-12	116.9400	116.9400	116.9400	116.9400	+3.790%	22	102	-68.454%
2026-02-10	111.6200	112.6700	111.6200	112.6700	+6.514%	3	119	-67.258%
2026-02-09	105.7800	105.7800	105.7800	105.7800	-0.667%	1	119	-65.126%
2026-02-06	106.8100	106.8100	106.4900	106.4900	+4.198%	2	118	-65.358%
2026-02-05	99.5500	102.2000	96.0000	102.2000	-1.351%	25	118	-63.904%
2026-02-04	102.6800	103.7500	102.6800	103.6000	-8.197%	5	113	-64.392%
2026-02-03	114.0500	116.6500	112.6000	112.8500	+0.027%	6	110	-67.311%
2026-01-29	125.4100	125.4100	112.8200	112.8200	-9.418%	9	110	-67.302%
2026-01-28	124.5500	124.5500	124.5500	124.5500	-2.199%	1	116	-70.381%
2026-01-26	127.3500	127.3500	127.3500	127.3500	-4.863%	5	116	-71.033%
2026-01-23	134.0000	134.6000	132.9000	133.8600	+1.164%	15	118	-72.441%
2026-01-22	133.0000	133.0000	132.3200	132.3200	+13.706%	2	113	-72.121%
2026-01-21	116.3700	116.3700	116.3700	116.3700	+0.189%	22	112	-68.299%
2026-01-20	121.5400	121.5400	116.1500	116.1500	-12.406%	8	90	-68.239%
2026-01-15	132.5900	132.6000	132.5900	132.6000	-2.800%	2	95	-72.179%
2026-01-09	128.3500	137.9500	128.3500	136.4200	+4.058%	17	95	-72.959%
2026-01-08	127.8400	131.2900	127.0000	131.1000	-0.682%	15	103	-71.861%
2026-01-07	132.5000	132.5400	132.0000	132.0000	+2.349%	5	108	-72.053%
2026-01-06	133.0000	133.5500	128.7900	128.9700	-11.930%	12	108	-71.396%
2026-01-05	147.3600	147.3600	146.4400	146.4400	+6.891%	2	100	-74.809%
2026-01-02	145.3000	145.3900	134.5900	137.0000	-4.269%	36	100	-73.073%
2025-12-31	149.7300	149.7300	143.1100	143.1100	-3.311%	11	126	-74.223%
2025-12-30	150.3600	150.3600	148.0100	148.0100	-3.927%	16	126	-75.076%
2025-12-29	153.6000	154.0600	152.7700	154.0600	-5.030%	32	112	-76.055%
2025-12-26	161.7600	162.2200	161.7600	162.2200	-4.408%	3	84	-77.259%
2025-12-23	171.5000	171.5000	169.7000	169.7000	-3.332%	5	83	-78.262%
2025-12-22	177.3900	177.3900	171.7800	175.5500	+2.153%	10	79	-78.986%
2025-12-18	168.5200	174.3900	168.5200	171.8500	+6.376%	6	70	-78.534%
2025-12-17	173.7600	176.3800	160.2900	161.5500	-7.702%	23	67	-77.165%
2025-12-16	165.2400	175.0300	165.2400	175.0300	+6.576%	2	47	-78.924%
2025-12-15	165.0200	167.4500	164.2300	164.2300	+8.618%	5	47	-77.538%
2025-12-12	146.2000	151.2000	145.0000	151.2000	+4.716%	10	45	-75.602%
2025-12-10	142.2500	144.5500	142.2500	144.3900	-1.440%	3	39	-74.451%
2025-12-09	143.2700	146.5000	143.2700	146.5000	+6.113%	6	39	-74.819%
2025-12-08	139.3200	139.3200	138.0600	138.0600	-8.290%	12	33	-73.280%
2025-12-05	150.5400	150.5400	150.5400	150.5400	+4.036%	1	21	-75.495%
2025-12-04	145.2800	145.3800	144.7000	144.7000	+3.357%	18	20	-74.506%
2025-12-03	140.0000	140.0000	140.0000	140.0000	+6.976%	1	3	-73.650%
2025-12-02	130.8700	130.8700	130.8700	130.8700	-3.167%	1	2	-71.812%
2025-12-01	135.1500	135.1500	135.1500	135.1500	0.000%	1	1	-72.704%