Dark

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

EOD

Sep 21, 2026

58.28+7.548%(+4.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	58.3000	58.3000	58.2800	58.2800	+7.548%	3	338	0.000%
2026-09-18	54.1900	54.1900	54.1900	54.1900	-3.232%	1	336	+7.548%
2026-09-17	56.0500	56.2000	56.0000	56.0000	+9.568%	33	336	+4.071%
2026-09-15	51.1100	51.1100	51.1100	51.1100	-12.258%	21	343	+14.029%
2026-09-09	59.4300	59.4300	58.2500	58.2500	+2.103%	23	343	+0.052%
2026-09-08	57.0500	57.0500	57.0500	57.0500	+13.442%	4	321	+2.156%
2026-09-04	50.2900	50.2900	50.2900	50.2900	-4.118%	3	324	+15.888%
2026-09-02	52.4500	52.4500	52.4500	52.4500	-10.951%	64	324	+11.115%
2026-08-31	58.4700	59.7500	58.4700	58.9000	+16.958%	37	293	-1.053%
2026-08-26	50.3600	50.3600	50.3600	50.3600	-6.394%	1	278	+15.727%
2026-08-24	53.8000	53.8000	53.8000	53.8000	-11.045%	1	278	+8.327%
2026-08-21	60.5500	60.5500	60.4800	60.4800	+37.988%	2	277	-3.638%
2026-08-12	43.8300	43.8300	43.8300	43.8300	-7.238%	1	276	+32.968%
2026-08-07	47.2500	47.2500	47.2500	47.2500	+7.926%	1	276	+23.344%
2026-08-06	43.7800	43.7800	43.7800	43.7800	-6.851%	11	276	+33.120%
2026-08-04	45.6800	47.0000	45.6800	47.0000	+27.406%	2	276	+24.000%
2026-07-29	38.7400	38.7400	36.8900	36.8900	-5.410%	4	275	+57.983%
2026-07-28	39.2300	39.5000	39.0000	39.0000	-2.059%	5	276	+49.436%
2026-07-27	41.7500	41.7500	39.7500	39.8200	-2.807%	405	275	+46.359%
2026-07-24	46.3600	46.3600	40.9700	40.9700	-17.098%	8	190	+42.250%
2026-07-23	51.3700	51.3700	49.3000	49.4200	-28.800%	8	191	+17.928%
2026-07-22	69.5400	69.5400	69.4100	69.4100	-2.964%	2	191	-16.035%
2026-07-21	68.5900	71.5300	68.4000	71.5300	-5.882%	57	191	-18.524%
2026-07-16	76.0000	76.0000	76.0000	76.0000	-5.859%	56	166	-23.316%
2026-07-13	80.7300	80.7300	80.7300	80.7300	-9.098%	1	110	-27.809%
2026-07-10	88.8100	88.8100	88.8100	88.8100	+11.612%	1	109	-34.377%
2026-07-08	79.9700	79.9700	79.5700	79.5700	-1.143%	13	110	-26.756%
2026-07-02	82.0500	82.0500	80.4900	80.4900	+8.040%	12	116	-27.593%
2026-06-29	74.5000	74.5000	74.5000	74.5000	+5.449%	1	116	-21.772%
2026-06-26	70.6500	70.6500	70.6500	70.6500	-2.579%	1	115	-17.509%
2026-06-25	72.5200	72.5200	72.5200	72.5200	-21.268%	1	115	-19.636%
2026-06-22	88.4000	92.1100	88.4000	92.1100	+8.123%	4	114	-36.728%
2026-06-18	85.1900	85.1900	85.1900	85.1900	-6.845%	1	118	-31.588%
2026-06-16	91.4500	91.4500	91.4500	91.4500	-4.888%	10	118	-36.271%
2026-06-15	96.1500	96.1500	96.1500	96.1500	+18.704%	4	112	-39.386%
2026-06-11	81.0000	81.0000	81.0000	81.0000	-7.587%	1	112	-28.049%
2026-06-10	86.1500	87.6500	86.1500	87.6500	-7.249%	12	112	-33.508%
2026-06-08	89.9900	94.5000	89.9900	94.5000	-2.868%	3	100	-38.328%
2026-06-04	97.2900	97.2900	97.2900	97.2900	-2.024%	1	103	-40.097%
2026-06-03	99.3000	99.3000	99.3000	99.3000	+0.915%	1	103	-41.309%
2026-06-02	98.4000	98.4000	98.4000	98.4000	+2.244%	2	103	-40.772%
2026-06-01	97.5800	97.5800	96.2400	96.2400	-12.771%	3	101	-39.443%
2026-05-28	110.1100	110.3300	110.1100	110.3300	+1.453%	2	102	-47.177%
2026-05-27	108.7500	108.7500	108.7500	108.7500	+4.900%	1	102	-46.409%
2026-05-26	103.6700	103.6700	103.6700	103.6700	+2.633%	1	101	-43.783%
2026-05-22	97.4500	101.0500	97.4500	101.0100	+10.866%	13	100	-42.303%
2026-05-20	91.1100	91.1100	91.1100	91.1100	+4.066%	10	110	-36.033%
2026-05-19	83.7600	87.5500	83.7600	87.5500	-4.002%	2	110	-33.432%
2026-05-18	91.2000	91.2000	91.2000	91.2000	-12.096%	1	110	-36.096%
2026-05-15	103.7500	103.7500	103.7500	103.7500	-10.367%	1	110	-43.827%
2026-05-13	116.7000	116.7000	115.7500	115.7500	+12.762%	3	113	-49.650%
2026-05-12	111.0000	111.0000	102.6500	102.6500	-9.159%	4	113	-43.225%
2026-05-11	97.5000	113.0000	97.5000	113.0000	+14.523%	4	113	-48.425%
2026-05-08	98.2500	98.6700	98.2500	98.6700	+7.660%	2	105	-40.934%
2026-05-07	90.5000	91.6500	90.5000	91.6500	+8.269%	2	104	-36.410%
2026-05-05	84.8000	84.8000	84.6500	84.6500	+4.377%	2	103	-31.152%
2026-05-01	81.1000	81.1000	81.1000	81.1000	+12.717%	1	102	-28.138%
2026-04-28	72.8000	72.8000	71.9500	71.9500	+2.245%	7	102	-18.999%
2026-04-27	69.8000	70.3700	68.1800	70.3700	-2.925%	22	97	-17.181%
2026-04-24	72.4900	72.4900	72.4900	72.4900	-12.778%	9	88	-19.603%
2026-04-20	84.2700	84.2700	83.1100	83.1100	-10.132%	4	88	-29.876%
2026-04-17	91.4200	93.2500	91.4200	92.4800	+10.954%	5	87	-36.981%
2026-04-16	83.3500	83.3500	83.3500	83.3500	+22.125%	2	85	-30.078%
2026-04-14	68.2500	68.2500	68.2500	68.2500	+11.374%	1	85	-14.608%
2026-04-13	61.2800	61.2800	61.2800	61.2800	-4.548%	5	85	-4.896%
2026-04-08	64.2000	64.2000	64.2000	64.2000	+8.814%	1	89	-9.221%
2026-04-07	59.0000	59.0000	59.0000	59.0000	-5.976%	1	89	-1.220%
2026-04-06	62.0600	62.7500	62.0600	62.7500	-16.467%	5	88	-7.124%
2026-04-01	75.1200	75.1200	75.1200	75.1200	+7.085%	4	92	-22.417%
2026-03-30	70.7300	70.7300	70.1500	70.1500	+0.071%	2	88	-16.921%
2026-03-27	70.6000	70.6000	70.1000	70.1000	-8.664%	25	87	-16.862%
2026-03-26	76.7500	76.7500	76.7500	76.7500	-5.655%	1	94	-24.065%
2026-03-24	81.5000	81.5000	81.3000	81.3500	+3.962%	22	95	-28.359%
2026-03-23	78.2500	78.2500	78.2500	78.2500	+5.800%	1	95	-25.521%
2026-03-20	77.6900	77.6900	73.9600	73.9600	-8.079%	47	95	-21.201%
2026-03-19	80.9500	80.9500	80.3500	80.4600	-6.114%	15	98	-27.566%
2026-03-18	88.1100	88.1100	85.7000	85.7000	-3.708%	5	105	-31.995%
2026-03-17	89.0000	89.0000	89.0000	89.0000	-6.826%	1	103	-34.517%
2026-03-12	95.5200	95.5200	95.5200	95.5200	-1.688%	1	104	-38.987%
2026-03-11	97.1600	97.1600	97.1600	97.1600	+4.642%	1	104	-40.016%
2026-03-09	85.7000	92.8500	85.7000	92.8500	+0.869%	10	103	-37.232%
2026-03-06	91.2500	92.0500	90.9200	92.0500	-1.340%	6	100	-36.687%
2026-03-05	93.3000	93.3000	93.3000	93.3000	+7.414%	1	104	-37.535%
2026-03-03	90.0000	90.0000	86.8600	86.8600	-7.694%	6	103	-32.904%
2026-03-02	91.2100	94.1000	91.2100	94.1000	-5.900%	5	102	-38.066%
2026-02-26	100.0000	100.0000	100.0000	100.0000	+9.866%	2	98	-41.720%
2026-02-23	93.3500	93.3500	91.0200	91.0200	-9.225%	6	96	-35.970%
2026-02-20	100.2700	100.2700	100.2700	100.2700	-2.300%	1	98	-41.877%
2026-02-17	102.6300	102.6300	102.6300	102.6300	-12.237%	5	97	-43.213%
2026-02-12	116.9400	116.9400	116.9400	116.9400	+3.790%	22	102	-50.162%
2026-02-10	111.6200	112.6700	111.6200	112.6700	+6.514%	3	119	-48.274%
2026-02-09	105.7800	105.7800	105.7800	105.7800	-0.667%	1	119	-44.905%
2026-02-06	106.8100	106.8100	106.4900	106.4900	+4.198%	2	118	-45.272%
2026-02-05	99.5500	102.2000	96.0000	102.2000	-1.351%	25	118	-42.975%
2026-02-04	102.6800	103.7500	102.6800	103.6000	-8.197%	5	113	-43.745%
2026-02-03	114.0500	116.6500	112.6000	112.8500	+0.027%	6	110	-48.356%
2026-01-29	125.4100	125.4100	112.8200	112.8200	-9.418%	9	110	-48.342%
2026-01-28	124.5500	124.5500	124.5500	124.5500	-2.199%	1	116	-53.208%
2026-01-26	127.3500	127.3500	127.3500	127.3500	-4.863%	5	116	-54.236%
2026-01-23	134.0000	134.6000	132.9000	133.8600	+1.164%	15	118	-56.462%
2026-01-22	133.0000	133.0000	132.3200	132.3200	+13.706%	2	113	-55.955%
2026-01-21	116.3700	116.3700	116.3700	116.3700	+0.189%	22	112	-49.918%
2026-01-20	121.5400	121.5400	116.1500	116.1500	-12.406%	8	90	-49.824%
2026-01-15	132.5900	132.6000	132.5900	132.6000	-2.800%	2	95	-56.048%
2026-01-09	128.3500	137.9500	128.3500	136.4200	+4.058%	17	95	-57.279%
2026-01-08	127.8400	131.2900	127.0000	131.1000	-0.682%	15	103	-55.545%
2026-01-07	132.5000	132.5400	132.0000	132.0000	+2.349%	5	108	-55.848%
2026-01-06	133.0000	133.5500	128.7900	128.9700	-11.930%	12	108	-54.811%
2026-01-05	147.3600	147.3600	146.4400	146.4400	+6.891%	2	100	-60.202%
2026-01-02	145.3000	145.3900	134.5900	137.0000	-4.269%	36	100	-57.460%
2025-12-31	149.7300	149.7300	143.1100	143.1100	-3.311%	11	126	-59.276%
2025-12-30	150.3600	150.3600	148.0100	148.0100	-3.927%	16	126	-60.624%
2025-12-29	153.6000	154.0600	152.7700	154.0600	-5.030%	32	112	-62.171%
2025-12-26	161.7600	162.2200	161.7600	162.2200	-4.408%	3	84	-64.073%
2025-12-23	171.5000	171.5000	169.7000	169.7000	-3.332%	5	83	-65.657%
2025-12-22	177.3900	177.3900	171.7800	175.5500	+2.153%	10	79	-66.801%
2025-12-18	168.5200	174.3900	168.5200	171.8500	+6.376%	6	70	-66.087%
2025-12-17	173.7600	176.3800	160.2900	161.5500	-7.702%	23	67	-63.924%
2025-12-16	165.2400	175.0300	165.2400	175.0300	+6.576%	2	47	-66.703%
2025-12-15	165.0200	167.4500	164.2300	164.2300	+8.618%	5	47	-64.513%
2025-12-12	146.2000	151.2000	145.0000	151.2000	+4.716%	10	45	-61.455%
2025-12-10	142.2500	144.5500	142.2500	144.3900	-1.440%	3	39	-59.637%
2025-12-09	143.2700	146.5000	143.2700	146.5000	+6.113%	6	39	-60.218%
2025-12-08	139.3200	139.3200	138.0600	138.0600	-8.290%	12	33	-57.786%
2025-12-05	150.5400	150.5400	150.5400	150.5400	+4.036%	1	21	-61.286%
2025-12-04	145.2800	145.3800	144.7000	144.7000	+3.357%	18	20	-59.724%
2025-12-03	140.0000	140.0000	140.0000	140.0000	+6.976%	1	3	-58.371%
2025-12-02	130.8700	130.8700	130.8700	130.8700	-3.167%	1	2	-55.467%
2025-12-01	135.1500	135.1500	135.1500	135.1500	0.000%	1	1	-56.878%