Dark

TSLA20280616C550
TSLA Jun 16 2028 550.00 Call (TSLA280616C00550000)
option OPRA

EOD

Sep 23, 2026

57.80+10.411%(+5.45)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	61.0000	61.0000	57.7300	57.8000	+10.411%	19	1,342	0.000%
2026-09-18	53.1800	53.1800	52.3500	52.3500	-3.768%	2	1,337	+10.411%
2026-09-17	54.4000	54.4000	54.4000	54.4000	+2.545%	120	1,336	+6.250%
2026-09-16	52.1000	53.0500	52.1000	53.0500	+5.467%	2	1,216	+8.954%
2026-09-15	51.6000	52.5500	50.3000	50.3000	-5.076%	7	1,216	+14.911%
2026-09-14	53.1000	53.1000	51.9000	52.9900	-3.303%	259	1,199	+9.077%
2026-09-11	54.7900	54.8000	54.7900	54.8000	-1.261%	3	1,030	+5.474%
2026-09-10	56.4800	56.4800	55.5000	55.5000	-0.716%	4	1,033	+4.144%
2026-09-09	57.8000	57.8000	55.9000	55.9000	+1.268%	2	1,033	+3.399%
2026-09-08	53.4000	55.2000	53.3500	55.2000	+9.199%	6	1,033	+4.710%
2026-09-04	50.4800	50.5500	48.8300	50.5500	-21.040%	36	1,031	+14.342%
2026-09-03	59.0000	64.2900	59.0000	64.0200	+26.522%	12	1,031	-9.716%
2026-09-02	52.5000	52.5000	50.6000	50.6000	-12.924%	2	1,024	+14.229%
2026-08-31	51.0900	58.1100	51.0900	58.1100	+19.568%	17	1,023	-0.533%
2026-08-28	48.6000	48.6000	48.6000	48.6000	-3.052%	2	1,013	+18.930%
2026-08-26	50.1300	50.1300	50.1300	50.1300	-5.326%	1	1,014	+15.300%
2026-08-25	51.9300	52.9500	51.9300	52.9500	+2.596%	2	1,015	+9.160%
2026-08-24	51.6100	51.6100	51.6100	51.6100	-11.247%	1	1,016	+11.994%
2026-08-21	51.0600	58.1500	51.0600	58.1500	+21.780%	13	1,016	-0.602%
2026-08-20	49.3000	49.3000	47.7500	47.7500	-4.595%	17	1,013	+21.047%
2026-08-19	50.0500	50.0500	50.0500	50.0500	+4.076%	1	997	+15.485%
2026-08-14	48.0800	48.0900	48.0800	48.0900	+9.295%	250	997	+20.191%
2026-08-12	44.0000	44.0000	44.0000	44.0000	-4.968%	10	747	+31.364%
2026-08-11	46.3000	46.3000	46.3000	46.3000	+2.434%	1	747	+24.838%
2026-08-10	45.2000	45.2000	45.2000	45.2000	-1.094%	1	747	+27.876%
2026-08-07	45.7000	45.7000	45.7000	45.7000	+1.623%	1	748	+26.477%
2026-08-05	44.9700	44.9700	44.9700	44.9700	+1.673%	1	748	+28.530%
2026-08-03	41.5000	44.4500	41.5000	44.2300	+10.713%	6	749	+30.681%
2026-07-31	39.8500	39.9500	39.8500	39.9500	+3.524%	4	748	+44.681%
2026-07-30	37.7300	38.9500	37.5500	38.5900	+8.065%	25	748	+49.780%
2026-07-29	38.7000	38.7000	35.7100	35.7100	-6.224%	13	740	+61.859%
2026-07-28	37.6600	38.1200	37.6600	38.0800	-1.602%	10	739	+51.786%
2026-07-27	39.3000	40.0000	38.6000	38.7000	-5.610%	405	733	+49.354%
2026-07-24	40.3000	41.0000	39.7500	41.0000	-6.712%	6	639	+40.976%
2026-07-23	47.9600	47.9700	43.9500	43.9500	-32.644%	116	635	+31.513%
2026-07-20	65.2300	65.2500	65.2300	65.2500	-5.146%	2	679	-11.418%
2026-07-17	68.7900	68.7900	68.7900	68.7900	-8.158%	1	679	-15.976%
2026-07-16	74.9000	74.9000	74.9000	74.9000	-2.727%	57	678	-22.830%
2026-07-15	77.0000	77.0000	77.0000	77.0000	-0.324%	5	722	-24.935%
2026-07-13	78.7200	78.7200	77.2500	77.2500	-6.838%	21	726	-25.178%
2026-07-10	82.9200	82.9200	82.9200	82.9200	+5.402%	1	728	-30.294%
2026-07-08	78.6700	78.6700	78.6700	78.6700	-11.854%	2	729	-26.529%
2026-07-06	87.8200	89.2500	87.7200	89.2500	+14.130%	3	729	-35.238%
2026-07-02	95.7300	95.7300	78.2000	78.2000	-15.092%	4	730	-26.087%
2026-06-30	92.1000	92.1000	92.1000	92.1000	+2.997%	2	730	-37.242%
2026-06-29	81.2000	89.4200	81.2000	89.4200	+25.944%	58	730	-35.361%
2026-06-26	71.0000	71.0000	71.0000	71.0000	+0.924%	1	723	-18.592%
2026-06-25	70.7000	70.7000	70.3500	70.3500	-2.019%	14	722	-17.839%
2026-06-24	76.6000	76.6000	71.8000	71.8000	-9.045%	24	710	-19.499%
2026-06-23	80.0000	80.0000	78.9400	78.9400	-12.966%	8	734	-26.780%
2026-06-22	90.7000	90.7000	90.7000	90.7000	+11.961%	1	733	-36.273%
2026-06-18	80.9900	81.1800	80.9900	81.0100	-6.119%	7	737	-28.651%
2026-06-17	87.9600	87.9600	86.2900	86.2900	-3.132%	6	737	-33.017%
2026-06-16	90.9000	90.9000	88.6000	89.0800	-3.227%	21	737	-35.115%
2026-06-15	91.8200	93.9200	91.8200	92.0500	+6.171%	12	717	-37.208%
2026-06-12	86.7000	86.7000	86.7000	86.7000	+10.446%	2	717	-33.333%
2026-06-10	84.5200	84.5200	78.5000	78.5000	-7.210%	13	717	-26.369%
2026-06-09	80.1000	84.6000	80.1000	84.6000	+0.595%	20	710	-31.678%
2026-06-05	84.1000	84.1000	84.1000	84.1000	-11.343%	20	696	-31.272%
2026-06-04	94.4700	94.8600	93.9700	94.8600	-2.498%	4	696	-39.068%
2026-06-03	97.1100	97.2900	97.1100	97.2900	+3.171%	2	695	-40.590%
2026-06-01	94.4800	96.1000	93.2400	94.3000	-9.475%	6	697	-38.706%
2026-05-29	104.1700	104.1700	104.1700	104.1700	-2.536%	2	697	-44.514%
2026-05-28	106.8800	106.8800	106.8800	106.8800	+2.190%	2	695	-45.921%
2026-05-27	104.4900	104.5900	104.4900	104.5900	+5.957%	11	695	-44.737%
2026-05-26	98.7100	98.7100	98.7100	98.7100	-0.243%	1	684	-41.445%
2026-05-22	99.4000	99.4000	98.9500	98.9500	+6.857%	4	685	-41.587%
2026-05-21	92.6000	92.6000	92.6000	92.6000	+4.162%	2	686	-37.581%
2026-05-20	88.9000	88.9000	88.9000	88.9000	+8.256%	10	686	-34.983%
2026-05-19	82.6700	82.6700	82.1200	82.1200	-6.309%	2	676	-29.615%
2026-05-18	93.4000	93.4000	87.6500	87.6500	-11.015%	2	676	-34.056%
2026-05-15	98.5000	98.5000	98.5000	98.5000	-9.550%	1	676	-41.320%
2026-05-14	108.9000	108.9000	108.9000	108.9000	-2.681%	1	675	-46.924%
2026-05-13	114.4500	114.4500	111.9000	111.9000	+6.571%	23	675	-48.347%
2026-05-12	107.5000	107.5000	98.7000	105.0000	-5.354%	9	675	-44.952%
2026-05-11	93.2000	110.9400	93.2000	110.9400	+12.916%	8	675	-47.900%
2026-05-08	95.0700	98.2500	95.0700	98.2500	+14.244%	6	653	-41.170%
2026-05-07	88.0000	89.1300	82.7000	86.0000	+7.837%	16	655	-32.791%
2026-05-06	77.5800	79.7500	76.8000	79.7500	-3.509%	8	660	-27.524%
2026-05-05	82.0000	82.8500	82.0000	82.6500	+3.313%	15	664	-30.067%
2026-05-01	71.9100	80.0000	71.9100	80.0000	+10.193%	13	662	-27.750%
2026-04-30	68.3000	72.6000	67.8800	72.6000	+6.671%	3	662	-20.386%
2026-04-29	67.3600	68.0600	67.3600	68.0600	-2.563%	2	661	-15.075%
2026-04-28	72.2000	72.4500	69.8500	69.8500	-2.047%	25	660	-17.251%
2026-04-27	66.1300	71.3100	66.1300	71.3100	+2.119%	13	673	-18.945%
2026-04-24	70.8600	70.8600	69.5500	69.8300	+0.562%	54	673	-17.228%
2026-04-23	70.0000	73.4400	68.7900	69.4400	-11.856%	12	700	-16.763%
2026-04-22	80.2900	80.2900	78.7800	78.7800	+0.677%	6	705	-26.631%
2026-04-21	78.2500	78.2500	78.2500	78.2500	-13.075%	1	699	-26.134%
2026-04-17	90.0000	90.0200	90.0000	90.0200	+15.558%	6	699	-35.792%
2026-04-16	81.8300	81.8300	77.9000	77.9000	-5.770%	90	700	-25.802%
2026-04-15	81.8300	82.6700	81.8300	82.6700	+26.021%	3	650	-30.083%
2026-04-14	65.3500	65.6800	65.2500	65.6000	+8.753%	168	648	-11.890%
2026-04-13	59.2600	60.3200	59.2600	60.3200	+4.108%	4	553	-4.178%
2026-04-10	57.8000	58.0500	56.8800	57.9400	+3.464%	34	551	-0.242%
2026-04-09	56.0000	56.0000	56.0000	56.0000	-3.198%	1	531	+3.214%
2026-04-08	61.1000	61.1000	57.8400	57.8500	-1.949%	14	532	-0.086%
2026-04-07	57.4500	59.0000	57.0000	59.0000	-4.900%	9	532	-2.034%
2026-04-06	62.1500	62.1500	60.0000	62.0400	-10.087%	15	532	-6.834%
2026-04-02	68.5500	69.0000	68.5500	69.0000	-5.789%	25	502	-16.232%
2026-04-01	72.7000	73.2400	72.7000	73.2400	+3.126%	3	502	-21.081%
2026-03-31	68.4800	71.3600	67.4200	71.0200	+10.314%	24	501	-18.614%
2026-03-30	69.1900	69.1900	64.3800	64.3800	-6.152%	8	494	-10.221%
2026-03-27	70.1000	70.1000	68.6000	68.6000	-10.033%	10	500	-15.743%
2026-03-26	76.5000	76.5000	76.2500	76.2500	-9.118%	2	501	-24.197%
2026-03-25	84.2800	84.2800	83.9000	83.9000	+8.820%	2	499	-31.108%
2026-03-23	78.5500	79.6500	77.1000	77.1000	+6.301%	12	499	-25.032%
2026-03-20	75.0000	75.8100	72.0000	72.5300	-7.393%	23	490	-20.309%
2026-03-19	79.0000	80.7000	78.3200	78.3200	-6.271%	20	489	-26.200%
2026-03-18	85.1500	85.1500	83.5600	83.5600	-3.566%	2	475	-30.828%
2026-03-17	86.5600	87.0000	86.3900	86.6500	-0.642%	114	475	-33.295%
2026-03-16	87.2100	87.2100	87.2100	87.2100	-3.742%	1	561	-33.723%
2026-03-09	83.8500	90.6000	83.8500	90.6000	+1.821%	20	561	-36.203%
2026-03-06	88.8500	89.0600	88.7100	88.9800	-1.788%	5	568	-35.042%
2026-03-05	90.5500	90.6000	90.5500	90.6000	-3.771%	2	565	-36.203%
2026-03-04	91.6500	94.1500	91.6500	94.1500	+9.566%	20	565	-38.609%
2026-03-03	85.2800	87.0000	85.2800	85.9300	-4.734%	10	561	-32.736%
2026-03-02	91.5000	91.5000	90.2000	90.2000	-0.683%	6	561	-35.920%
2026-02-27	91.1000	91.1000	90.7000	90.8200	-5.769%	12	557	-36.358%
2026-02-26	96.3800	96.3800	96.3800	96.3800	-4.621%	8	547	-40.029%
2026-02-25	101.0500	101.0500	101.0500	101.0500	+12.528%	1	548	-42.801%
2026-02-23	91.1500	91.3000	89.8000	89.8000	-8.367%	119	548	-35.635%
2026-02-20	98.0000	98.0000	98.0000	98.0000	+0.256%	1	435	-41.020%
2026-02-19	97.7500	97.7500	97.7500	97.7500	-4.541%	1	435	-40.870%
2026-02-18	102.4000	102.4000	102.4000	102.4000	+3.959%	1	434	-43.555%
2026-02-17	101.0000	101.0000	98.5000	98.5000	-5.606%	10	434	-41.320%
2026-02-13	104.2100	104.3500	103.9000	104.3500	-1.464%	5	437	-44.609%
2026-02-12	111.0000	111.0000	105.9000	105.9000	-3.832%	102	437	-45.420%
2026-02-11	117.5000	117.5000	109.7700	110.1200	-0.136%	12	420	-47.512%
2026-02-10	110.2900	110.2900	110.2500	110.2700	+6.572%	20	414	-47.583%
2026-02-09	103.7300	103.7300	103.3500	103.4700	-2.063%	10	414	-44.138%
2026-02-06	99.1800	105.6500	99.1800	105.6500	+10.052%	27	414	-45.291%
2026-02-05	94.8300	99.9500	94.8300	96.0000	-6.769%	3	409	-39.792%
2026-02-04	112.4700	112.4900	100.5400	102.9700	-6.772%	120	409	-43.867%
2026-02-03	115.0000	115.0000	109.3000	110.4500	-1.163%	28	475	-47.669%
2026-02-02	111.0000	111.7500	110.3500	111.7500	-8.641%	10	493	-48.277%
2026-01-30	120.0000	124.4000	120.0000	122.3200	+8.497%	38	492	-52.747%
2026-01-29	115.0000	115.0000	110.9500	112.7400	-7.779%	27	469	-48.732%
2026-01-28	119.8800	122.2500	119.8800	122.2500	-2.278%	13	474	-52.720%
2026-01-26	124.8200	125.1000	124.8200	125.1000	-4.831%	4	464	-53.797%
2026-01-23	131.0000	134.0000	129.0000	131.4500	+0.344%	15	466	-56.029%
2026-01-22	131.0000	131.0000	131.0000	131.0000	+10.511%	1	469	-55.878%
2026-01-21	114.2300	122.0000	114.2300	118.5400	+3.982%	61	469	-51.240%
2026-01-20	118.0000	118.0000	114.0000	114.0000	-8.434%	31	461	-49.298%
2026-01-16	130.7400	130.7400	124.5000	124.5000	-2.207%	5	462	-53.574%
2026-01-15	129.4400	131.0000	127.3100	127.3100	+0.063%	28	462	-54.599%
2026-01-14	126.2500	127.5500	125.0000	127.2300	-6.117%	27	459	-54.570%
2026-01-12	134.4000	135.5200	134.4000	135.5200	+1.895%	5	457	-57.349%
2026-01-09	128.7900	133.0000	127.0000	133.0000	+4.248%	16	458	-56.541%
2026-01-08	123.0000	128.5700	123.0000	127.5800	-1.101%	31	453	-54.695%
2026-01-07	128.8500	129.9000	128.4600	129.0000	+1.176%	7	444	-55.194%
2026-01-06	133.1400	133.1400	126.6400	127.5000	-9.766%	29	443	-54.667%
2026-01-05	136.5300	143.8000	136.5300	141.3000	+6.041%	20	416	-59.094%
2026-01-02	141.1700	142.6200	131.7000	133.2500	-6.740%	47	416	-56.623%
2025-12-31	142.8800	142.8800	142.8800	142.8800	-2.604%	1	391	-59.546%
2025-12-30	143.9000	146.7000	143.9000	146.7000	-2.174%	3	391	-60.600%
2025-12-29	148.2600	152.5000	148.2600	149.9600	-7.214%	4	391	-61.456%
2025-12-26	163.3000	163.3000	161.6200	161.6200	-0.259%	31	390	-64.237%
2025-12-24	163.0500	163.0500	161.1500	162.0400	-1.321%	4	359	-64.330%
2025-12-23	168.0000	169.0000	163.1800	164.2100	-2.909%	28	359	-64.801%
2025-12-22	174.0000	174.9300	168.2700	169.1300	+3.241%	72	360	-65.825%
2025-12-19	162.9500	165.5000	161.0000	163.8200	-2.743%	17	301	-64.717%
2025-12-18	165.2100	172.0000	164.9300	168.4400	+6.865%	53	294	-65.685%
2025-12-17	173.7400	174.5100	156.1700	157.6200	-8.890%	117	264	-63.330%
2025-12-16	163.1900	173.0000	163.1900	173.0000	+6.988%	36	195	-66.590%
2025-12-15	166.0000	166.0000	159.1600	161.7000	+8.088%	71	177	-64.255%
2025-12-12	147.2000	149.6000	145.0000	149.6000	+7.087%	14	130	-61.364%
2025-12-11	140.4900	141.2300	139.7000	139.7000	-4.006%	20	134	-58.626%
2025-12-10	141.0000	146.7000	141.0000	145.5300	+0.755%	18	118	-60.283%
2025-12-09	136.0000	144.4400	136.0000	144.4400	+6.582%	4	116	-59.983%
2025-12-08	139.0000	139.0000	134.7000	135.5200	-8.302%	17	116	-57.349%
2025-12-05	148.0000	149.7400	146.0000	147.7900	+2.561%	15	118	-60.890%
2025-12-04	144.7500	145.0500	143.9100	144.1000	+4.724%	24	109	-59.889%
2025-12-03	137.5000	139.4300	137.5000	137.6000	+4.639%	17	100	-57.994%
2025-12-02	130.4000	131.5000	128.5000	131.5000	-0.867%	57	87	-56.046%
2025-12-01	136.0000	136.0000	129.4500	132.6500	+0.189%	31	56	-56.427%
2025-11-28	135.1600	135.1600	132.1700	132.4000	+0.303%	29	25	-56.344%
2025-11-26	130.0000	132.0000	130.0000	132.0000	0.000%	7	0	-56.212%