Dark

TSLA20280616C570
TSLA Jun 16 2028 570.00 Call (TSLA280616C00570000)
option OPRA

EOD

Sep 24, 2026

54.08-0.680%(-0.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.7100	54.0800	51.9500	54.0800	-0.680%	6	517	0.000%
2026-09-23	54.0000	56.6900	53.8500	54.4500	-0.092%	21	519	-0.680%
2026-09-22	54.4500	54.5000	54.4500	54.5000	+3.711%	10	522	-0.771%
2026-09-21	53.8500	53.8500	52.5500	52.5500	+7.795%	39	516	+2.912%
2026-09-18	48.7800	48.7800	48.7500	48.7500	-7.267%	2	499	+10.933%
2026-09-17	52.6100	52.6100	52.5700	52.5700	+12.329%	3	500	+2.872%
2026-09-16	47.2000	49.8300	46.6800	46.8000	-0.868%	59	499	+15.556%
2026-09-15	47.2100	47.2100	47.2100	47.2100	-2.499%	2	468	+14.552%
2026-09-14	48.3900	49.0500	48.3900	48.4200	-6.615%	6	466	+11.689%
2026-09-11	51.8500	51.8500	51.8500	51.8500	-4.652%	2	464	+4.301%
2026-09-09	54.9700	54.9700	54.3800	54.3800	+4.236%	2	462	-0.552%
2026-09-08	49.2700	52.5800	49.2700	52.1700	+11.689%	5	464	+3.661%
2026-09-04	49.1900	49.1900	45.8400	46.7100	-19.424%	199	376	+15.778%
2026-09-03	55.0300	60.0000	55.0300	57.9700	+22.300%	10	376	-6.710%
2026-09-02	46.3200	47.5000	46.3200	47.4000	-2.569%	8	379	+14.093%
2026-09-01	48.6500	48.6500	48.6500	48.6500	-10.405%	6	380	+11.161%
2026-08-31	54.2500	54.3000	54.1800	54.3000	+18.507%	32	380	-0.405%
2026-08-26	45.2700	46.2700	45.2700	45.8200	-6.946%	5	365	+18.027%
2026-08-25	49.7900	49.7900	49.1400	49.2400	+1.421%	79	360	+9.829%
2026-08-24	51.4300	51.4300	48.5500	48.5500	-10.999%	3	381	+11.390%
2026-08-21	54.5500	54.5500	54.5500	54.5500	+17.312%	1	380	-0.862%
2026-08-20	47.4600	47.4600	46.5000	46.5000	-0.535%	2	380	+16.301%
2026-08-19	46.7500	46.7500	46.7500	46.7500	+8.696%	1	380	+15.679%
2026-08-18	43.0100	43.0100	43.0100	43.0100	-2.626%	1	379	+25.738%
2026-08-17	44.1700	44.1700	44.1700	44.1700	+0.684%	1	380	+22.436%
2026-08-14	43.8700	43.8700	43.8700	43.8700	+10.226%	1	379	+23.273%
2026-08-03	39.8000	39.8000	39.8000	39.8000	+9.793%	1	378	+35.879%
2026-07-31	36.2500	36.2500	36.2500	36.2500	+2.401%	2	378	+49.186%
2026-07-29	35.4000	35.4000	35.4000	35.4000	-1.939%	2	379	+52.768%
2026-07-28	36.4700	36.4700	36.1000	36.1000	-2.168%	7	379	+49.806%
2026-07-27	36.9000	36.9000	36.9000	36.9000	-1.072%	200	378	+46.558%
2026-07-24	40.3400	40.3400	37.3000	37.3000	-15.573%	236	436	+44.987%
2026-07-23	45.1600	45.1600	44.1800	44.1800	-39.973%	7	203	+22.408%
2026-07-14	73.4600	73.6000	73.4600	73.6000	+0.822%	3	204	-26.522%
2026-07-13	73.0000	73.0000	73.0000	73.0000	-10.649%	1	207	-25.918%
2026-07-07	81.7000	81.7000	81.7000	81.7000	+10.256%	1	207	-33.807%
2026-07-02	74.1000	74.1000	74.1000	74.1000	-5.000%	12	202	-27.018%
2026-06-29	78.0000	78.0000	78.0000	78.0000	+6.122%	1	202	-30.667%
2026-06-23	73.5000	73.5000	73.5000	73.5000	-11.902%	1	202	-26.422%
2026-06-17	80.8600	83.4300	80.8600	83.4300	-8.359%	4	203	-35.179%
2026-06-04	91.0400	91.0400	91.0400	91.0400	-0.741%	1	203	-40.598%
2026-06-02	90.2500	91.7200	90.2500	91.7200	+3.638%	2	203	-41.038%
2026-06-01	88.5000	88.5000	88.5000	88.5000	-12.141%	3	203	-38.893%
2026-05-27	100.7300	100.7300	100.7300	100.7300	+26.228%	1	203	-46.312%
2026-05-19	79.8000	79.8000	79.8000	79.8000	-12.882%	4	203	-32.231%
2026-05-15	91.6000	91.6000	91.6000	91.6000	-1.505%	4	203	-40.961%
2026-05-12	93.0000	93.0000	93.0000	93.0000	-10.413%	1	203	-41.849%
2026-05-11	100.5000	105.4000	100.5000	103.8100	+43.483%	6	203	-47.905%
2026-05-06	72.3500	72.3500	72.3500	72.3500	-1.698%	5	201	-25.252%
2026-05-05	78.0500	78.4000	73.5000	73.6000	-4.179%	12	206	-26.522%
2026-04-20	76.6900	76.8100	76.6900	76.8100	-10.321%	4	203	-29.593%
2026-04-17	85.9500	85.9500	85.6500	85.6500	+23.043%	2	205	-36.859%
2026-04-15	68.0000	69.6100	68.0000	69.6100	+11.913%	4	206	-22.310%
2026-04-14	62.2000	62.2000	62.2000	62.2000	+12.274%	6	203	-13.055%
2026-04-09	52.5200	55.4000	52.5200	55.4000	-0.663%	2	209	-2.383%
2026-04-08	55.7700	55.7700	55.7700	55.7700	+1.770%	1	210	-3.030%
2026-04-07	55.0000	55.0000	54.8000	54.8000	-9.794%	26	210	-1.314%
2026-04-06	60.9500	60.9500	60.7500	60.7500	-14.737%	4	236	-10.979%
2026-04-01	68.1800	71.2500	68.1800	71.2500	+10.637%	2	236	-24.098%
2026-03-31	64.4000	64.4000	64.4000	64.4000	+5.660%	1	235	-16.025%
2026-03-30	64.2000	64.2000	60.1000	60.9500	-6.590%	9	235	-11.272%
2026-03-27	66.7700	66.8000	65.2500	65.2500	-6.692%	7	229	-17.119%
2026-03-26	71.5500	71.5500	69.9300	69.9300	+1.495%	2	225	-22.666%
2026-03-20	68.9000	68.9000	68.9000	68.9000	-8.317%	10	223	-21.509%
2026-03-19	75.2100	75.2100	74.6500	75.1500	-8.152%	5	233	-28.037%
2026-03-13	81.8200	81.8200	81.8200	81.8200	-5.081%	8	234	-33.904%
2026-03-10	86.2000	86.2000	86.2000	86.2000	+0.326%	1	242	-37.262%
2026-03-06	85.9200	85.9200	85.9200	85.9200	-1.309%	10	243	-37.058%
2026-02-27	87.0600	87.0600	87.0600	87.0600	-4.224%	8	243	-37.882%
2026-02-26	90.9000	90.9000	90.9000	90.9000	-5.607%	1	235	-40.506%
2026-02-25	96.3000	96.3000	96.3000	96.3000	+9.432%	2	236	-43.842%
2026-02-24	88.3600	88.3600	88.0000	88.0000	+3.505%	57	236	-38.545%
2026-02-23	89.6000	89.6000	85.0200	85.0200	-9.793%	9	246	-36.391%
2026-02-19	94.2500	94.2500	94.2500	94.2500	-3.264%	1	239	-42.621%
2026-02-18	97.5500	97.5500	97.4300	97.4300	-0.276%	2	239	-44.493%
2026-02-17	94.7600	97.7000	94.7600	97.7000	-3.229%	5	239	-44.647%
2026-02-13	100.9600	100.9600	100.9600	100.9600	-6.622%	1	240	-46.434%
2026-02-11	108.1200	108.1200	108.1200	108.1200	+2.971%	15	240	-49.982%
2026-02-10	105.0000	105.0000	105.0000	105.0000	+7.045%	1	240	-48.495%
2026-02-09	98.0900	98.0900	98.0900	98.0900	+1.395%	8	240	-44.867%
2026-02-06	96.7400	96.7400	96.7400	96.7400	+4.313%	1	248	-44.098%
2026-02-05	92.7400	92.7400	92.7400	92.7400	-5.125%	1	247	-41.686%
2026-02-04	100.0000	100.0000	97.1500	97.7500	-7.434%	25	248	-44.675%
2026-02-03	108.6500	108.6500	105.6000	105.6000	-1.077%	9	252	-48.788%
2026-02-02	106.7500	106.7500	106.7500	106.7500	+0.584%	1	252	-49.340%
2026-01-29	106.9800	106.9800	106.1300	106.1300	-10.059%	2	253	-49.044%
2026-01-28	116.2100	118.0000	116.2100	118.0000	+0.820%	5	254	-54.169%
2026-01-27	117.0400	117.0400	117.0400	117.0400	-2.799%	15	258	-53.794%
2026-01-26	120.4200	120.4200	120.4000	120.4100	-3.114%	6	243	-55.087%
2026-01-23	124.2800	124.2800	124.2800	124.2800	+8.060%	1	240	-56.485%
2026-01-22	115.4100	115.4100	115.0100	115.0100	+1.313%	14	239	-52.978%
2026-01-21	109.6300	113.5200	109.6300	113.5200	+3.880%	11	228	-52.361%
2026-01-20	111.0000	111.0000	108.9500	109.2800	-9.596%	20	229	-50.512%
2026-01-16	120.8600	120.8800	120.8600	120.8800	-0.033%	2	211	-55.261%
2026-01-14	123.5700	123.5700	120.9200	120.9200	-6.307%	123	211	-55.276%
2026-01-12	129.0600	129.0600	129.0600	129.0600	-0.601%	13	116	-58.097%
2026-01-09	129.7500	129.8400	129.7500	129.8400	+4.727%	2	113	-58.349%
2026-01-08	121.8000	123.9800	121.8000	123.9800	+1.606%	8	113	-56.380%
2026-01-06	131.0500	131.0500	121.9000	122.0200	-9.915%	8	117	-55.679%
2026-01-05	135.9500	138.8400	135.3800	135.4500	+5.450%	25	116	-60.074%
2026-01-02	136.1200	136.1200	128.4500	128.4500	-7.357%	5	127	-57.898%
2025-12-31	142.8000	142.8000	137.8000	138.6500	-0.252%	16	116	-60.995%
2025-12-30	143.8000	143.8000	139.0000	139.0000	-2.797%	47	116	-61.094%
2025-12-29	143.0000	147.4500	143.0000	143.0000	-6.974%	4	84	-62.182%
2025-12-26	155.1500	155.1500	153.7200	153.7200	-0.890%	6	83	-64.819%
2025-12-24	155.1000	155.1000	155.1000	155.1000	-4.847%	15	83	-65.132%
2025-12-23	163.0000	163.0000	163.0000	163.0000	-0.220%	2	83	-66.822%
2025-12-22	165.0000	165.0000	163.3600	163.3600	+2.975%	51	73	-66.895%
2025-12-19	158.6400	158.6400	158.6400	158.6400	-0.038%	2	73	-65.910%
2025-12-18	158.7000	158.7000	158.7000	158.7000	-0.057%	1	71	-65.923%
2025-12-17	158.7900	158.7900	158.7900	158.7900	-0.163%	3	71	-65.942%
2025-12-16	159.1000	159.9200	157.5000	159.0500	+1.838%	30	68	-65.998%
2025-12-15	157.2500	157.5400	155.3900	156.1800	+9.715%	43	54	-65.373%
2025-12-12	142.4200	142.4200	141.9200	142.3500	+6.990%	3	12	-62.009%
2025-12-11	133.0500	133.0500	133.0500	133.0500	+2.488%	1	12	-59.354%
2025-12-08	132.0000	132.0000	129.8200	129.8200	-8.513%	4	11	-58.342%
2025-12-05	141.9000	141.9000	141.9000	141.9000	+13.793%	7	9	-61.889%
2025-12-02	124.8700	124.8700	124.7000	124.7000	-1.703%	2	2	-56.632%
2025-12-01	126.8600	126.8600	126.8600	126.8600	0.000%	1	1	-57.370%