Dark

TSLA20280616C560
TSLA Jun 16 2028 560.00 Call (TSLA280616C00560000)
option OPRA

EOD

Sep 21, 2026

54.55+4.103%(+2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	54.5500	54.5500	54.5500	54.5500	+4.103%	1	298	0.000%
2026-09-17	53.9000	54.2000	52.4000	52.4000	+6.612%	24	297	+4.103%
2026-09-16	49.0500	49.1500	49.0500	49.1500	-1.857%	2	296	+10.987%
2026-09-14	50.0800	50.0800	50.0800	50.0800	-4.863%	4	297	+8.926%
2026-09-11	52.9900	52.9900	52.6400	52.6400	-5.545%	4	301	+3.628%
2026-09-09	55.7300	55.7300	55.7300	55.7300	+3.974%	21	297	-2.117%
2026-09-08	53.6000	53.6000	53.6000	53.6000	+13.632%	4	318	+1.772%
2026-09-04	52.1800	52.1800	47.1600	47.1700	-23.624%	29	304	+15.646%
2026-09-03	62.1000	62.1000	61.2800	61.7600	+10.384%	45	304	-11.674%
2026-08-31	55.5200	56.0000	55.5200	55.9500	-1.928%	16	275	-2.502%
2026-08-21	55.8500	57.0500	55.8500	57.0500	+21.720%	8	267	-4.382%
2026-08-20	48.0000	48.0000	46.8700	46.8700	+4.341%	3	269	+16.386%
2026-08-18	44.8800	44.9200	44.5600	44.9200	-2.813%	3	269	+21.438%
2026-08-17	45.7900	46.2200	45.7900	46.2200	+6.842%	2	268	+18.023%
2026-08-12	43.2600	43.2600	43.2600	43.2600	-2.546%	10	268	+26.098%
2026-08-10	44.3900	44.3900	44.3900	44.3900	+2.636%	1	278	+22.888%
2026-08-04	43.2500	43.2500	43.2500	43.2500	+11.757%	2	277	+26.127%
2026-07-31	37.2500	38.7000	37.2500	38.7000	+4.453%	2	277	+40.956%
2026-07-30	37.0500	37.0500	37.0500	37.0500	+5.345%	1	275	+47.233%
2026-07-29	35.1700	35.1700	35.1700	35.1700	-7.081%	21	274	+55.104%
2026-07-27	38.1000	38.1000	37.8000	37.8500	-1.072%	201	274	+44.122%
2026-07-24	39.8500	39.8500	38.2600	38.2600	-7.518%	207	296	+42.577%
2026-07-23	46.2700	46.2700	41.3700	41.3700	-35.611%	3	148	+31.859%
2026-07-22	65.0000	65.0000	64.2500	64.2500	-4.674%	20	148	-15.097%
2026-07-21	67.4000	67.4000	67.4000	67.4000	+8.273%	1	131	-19.065%
2026-07-20	63.5300	63.5300	62.2500	62.2500	-12.901%	3	131	-12.369%
2026-07-16	71.4700	71.4700	71.4700	71.4700	-8.372%	1	132	-23.674%
2026-07-08	78.0000	78.0000	78.0000	78.0000	-8.740%	4	132	-30.064%
2026-07-06	85.4700	85.4700	85.4700	85.4700	+7.374%	1	136	-36.176%
2026-07-02	88.1000	88.1000	79.6000	79.6000	-12.335%	2	137	-31.470%
2026-06-30	90.7900	90.8000	90.7900	90.8000	+5.581%	3	137	-39.923%
2026-06-29	86.0000	86.0000	86.0000	86.0000	+6.952%	1	140	-36.570%
2026-06-18	80.9000	80.9000	80.3500	80.4100	-11.149%	3	137	-32.160%
2026-06-15	90.5000	90.5000	90.5000	90.5000	+3.725%	1	137	-39.724%
2026-06-12	84.7500	87.2500	84.7500	87.2500	+12.436%	2	137	-37.479%
2026-06-10	77.6000	77.6000	77.6000	77.6000	-2.513%	3	137	-29.704%
2026-06-09	81.5300	81.5300	79.6000	79.6000	-15.499%	5	134	-31.470%
2026-06-03	99.5000	99.5300	94.2000	94.2000	+1.367%	5	135	-42.091%
2026-06-02	92.9300	92.9300	92.9300	92.9300	-1.138%	2	133	-41.300%
2026-06-01	94.0000	94.0000	94.0000	94.0000	-6.468%	1	135	-41.968%
2026-05-29	100.5000	100.5000	100.5000	100.5000	+15.703%	2	135	-45.721%
2026-05-18	86.8600	86.8600	86.8600	86.8600	-7.201%	1	135	-37.198%
2026-05-15	93.6000	93.6000	93.6000	93.6000	-14.081%	1	135	-41.720%
2026-05-11	103.2000	108.9400	103.2000	108.9400	+16.851%	9	134	-49.927%
2026-05-08	93.2300	93.2300	93.2300	93.2300	+9.993%	1	143	-41.489%
2026-05-07	84.0000	84.7600	84.0000	84.7600	+10.006%	9	142	-35.642%
2026-05-06	75.5200	77.0500	74.4500	77.0500	-3.748%	6	134	-29.202%
2026-05-05	80.2500	80.2500	80.0500	80.0500	+21.049%	6	139	-31.855%
2026-04-29	66.1300	66.1300	66.1300	66.1300	+4.306%	1	136	-17.511%
2026-04-27	63.4000	63.4000	63.4000	63.4000	-10.236%	1	135	-13.959%
2026-04-23	70.6300	70.6300	70.6300	70.6300	-7.054%	1	135	-22.767%
2026-04-22	77.7200	77.7200	75.9900	75.9900	-5.001%	2	135	-28.214%
2026-04-20	79.9900	79.9900	79.9900	79.9900	-8.864%	1	134	-31.804%
2026-04-17	87.9000	87.9000	87.7700	87.7700	+9.058%	3	135	-37.849%
2026-04-15	79.0900	80.4800	79.0900	80.4800	+26.541%	3	135	-32.219%
2026-04-14	63.4100	63.6000	63.4100	63.6000	+12.169%	2	138	-14.230%
2026-04-10	56.7000	56.7000	56.7000	56.7000	-1.852%	1	138	-3.792%
2026-04-08	57.7700	57.7700	57.7700	57.7700	+2.429%	10	138	-5.574%
2026-04-07	56.7900	56.9600	56.4000	56.4000	-15.150%	26	148	-3.280%
2026-04-02	66.4700	66.4700	66.4700	66.4700	-2.893%	1	151	-17.933%
2026-03-31	68.4500	68.4500	68.4500	68.4500	+2.670%	1	151	-20.307%
2026-03-27	68.6700	68.6700	66.6700	66.6700	-9.231%	2	152	-18.179%
2026-03-26	76.3700	76.3700	73.4500	73.4500	-4.449%	2	151	-25.732%
2026-03-23	76.3000	76.8700	76.3000	76.8700	+8.681%	2	150	-29.036%
2026-03-20	73.6100	73.6100	70.7300	70.7300	-8.023%	19	150	-22.876%
2026-03-19	76.7000	76.9000	76.7000	76.9000	-5.702%	2	141	-29.064%
2026-03-18	86.0000	86.0000	81.5500	81.5500	-3.377%	3	140	-33.109%
2026-03-17	85.6000	85.6000	84.4000	84.4000	-1.689%	2	138	-35.367%
2026-03-16	86.1800	86.1800	85.8500	85.8500	+2.361%	4	139	-36.459%
2026-03-13	83.8700	83.8700	83.8700	83.8700	-2.928%	8	137	-34.959%
2026-03-12	88.5000	88.5000	86.4000	86.4000	+2.759%	6	137	-36.863%
2026-03-03	83.2300	84.0800	83.2300	84.0800	-4.725%	2	136	-35.121%
2026-03-02	85.5500	88.2500	85.5500	88.2500	-6.296%	4	136	-38.187%
2026-02-26	94.1800	94.1800	94.1800	94.1800	-4.308%	8	136	-42.079%
2026-02-25	98.4200	98.4200	98.4200	98.4200	+4.569%	1	137	-44.574%
2026-02-24	92.7800	94.1200	92.7800	94.1200	+6.652%	2	137	-42.042%
2026-02-23	88.7300	88.7300	86.7200	88.2500	-10.151%	3	137	-38.187%
2026-02-18	98.2200	98.2200	98.2200	98.2200	-0.557%	1	134	-44.461%
2026-02-17	96.4500	98.7700	96.4500	98.7700	-6.353%	2	133	-44.771%
2026-02-12	105.4700	105.4700	105.4700	105.4700	+0.209%	1	134	-48.279%
2026-02-09	100.2100	105.2500	100.2100	105.2500	+10.871%	10	135	-48.171%
2026-02-05	94.9300	94.9300	94.9300	94.9300	-5.870%	2	137	-42.537%
2026-02-04	102.6400	102.6400	100.3800	100.8500	-15.712%	123	137	-45.910%
2026-01-30	119.6500	119.6500	119.6500	119.6500	+10.993%	1	185	-54.409%
2026-01-29	113.2600	113.2600	107.8000	107.8000	-10.562%	5	184	-49.397%
2026-01-28	120.5300	120.5300	120.5300	120.5300	-6.457%	2	183	-54.742%
2026-01-23	128.8500	128.8500	128.8500	128.8500	+5.962%	1	181	-57.664%
2026-01-22	121.6000	121.6000	121.6000	121.6000	+1.885%	5	181	-55.140%
2026-01-21	111.8500	119.3500	111.7400	119.3500	+7.794%	4	176	-54.294%
2026-01-20	114.9500	114.9500	109.4800	110.7200	-10.334%	6	177	-50.732%
2026-01-16	123.2600	123.4800	122.9500	123.4800	+0.065%	6	180	-55.823%
2026-01-14	125.1800	125.1800	123.4000	123.4000	-4.533%	4	180	-55.794%
2026-01-13	129.2600	129.2600	129.2600	129.2600	-3.045%	1	179	-57.798%
2026-01-12	133.1900	133.3200	133.1900	133.3200	+1.794%	21	179	-59.083%
2026-01-09	132.3700	132.3700	130.8800	130.9700	+2.561%	4	179	-58.349%
2026-01-07	126.6500	127.7000	126.6500	127.7000	+1.997%	2	176	-57.283%
2026-01-06	133.4500	133.4500	125.2000	125.2000	-11.469%	3	177	-56.430%
2026-01-05	139.5000	141.4200	139.5000	141.4200	+8.037%	4	174	-61.427%
2026-01-02	133.5600	133.5600	130.9000	130.9000	-4.980%	21	174	-58.327%
2025-12-31	140.4200	140.4200	137.7600	137.7600	-4.313%	17	150	-60.402%
2025-12-30	143.9700	143.9700	143.9700	143.9700	-3.304%	1	150	-62.110%
2025-12-29	149.9800	149.9800	148.8900	148.8900	-4.631%	21	150	-63.362%
2025-12-26	154.4400	156.1200	154.4400	156.1200	-5.708%	2	131	-65.059%
2025-12-22	168.3200	169.8500	165.5700	165.5700	+2.954%	105	129	-67.053%
2025-12-19	160.8200	160.8200	160.8200	160.8200	-3.799%	2	28	-66.080%
2025-12-18	164.1700	167.1700	164.1700	167.1700	+4.227%	2	26	-67.369%
2025-12-17	170.5000	170.5000	159.9200	160.3900	-5.134%	11	26	-65.989%
2025-12-16	160.1700	169.0700	160.1700	169.0700	+5.543%	29	22	-67.735%
2025-12-15	158.2500	160.1900	158.2500	160.1900	+11.398%	2	12	-65.947%
2025-12-12	143.8500	143.8500	143.8000	143.8000	+8.733%	2	11	-62.065%
2025-12-08	134.7500	134.7500	132.2500	132.2500	-8.825%	5	11	-58.752%
2025-12-05	145.0500	145.0500	145.0500	145.0500	+1.861%	1	10	-62.392%
2025-12-04	141.4500	142.4000	140.9000	142.4000	+1.352%	5	10	-61.692%
2025-12-03	133.1800	140.5000	133.1800	140.5000	+10.517%	8	8	-61.174%
2025-12-02	127.8000	127.8000	127.1300	127.1300	-2.635%	2	6	-57.091%
2025-12-01	130.0500	130.5700	129.3000	130.5700	+2.384%	6	7	-58.222%
2025-11-26	127.5300	127.5300	127.5300	127.5300	0.000%	1	0	-57.226%