Dark

TSLA20280616C580
TSLA Jun 16 2028 580.00 Call (TSLA280616C00580000)
option OPRA

EOD

Sep 23, 2026

52.45-0.418%(-0.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	52.2000	54.5500	52.2000	52.4500	-0.418%	11	384	0.000%
2026-09-22	52.0100	52.6700	52.0000	52.6700	+4.194%	7	387	-0.418%
2026-09-21	51.0000	51.9500	50.0000	50.5500	+3.163%	17	388	+3.759%
2026-09-17	48.3000	49.0000	48.3000	49.0000	+7.198%	2	385	+7.041%
2026-09-15	45.7100	45.7100	45.7100	45.7100	-3.095%	2	384	+14.745%
2026-09-14	47.6000	47.6000	47.1700	47.1700	-5.603%	8	384	+11.194%
2026-09-11	50.9600	50.9600	49.9600	49.9700	-1.186%	21	382	+4.963%
2026-09-10	50.1700	50.5700	50.1700	50.5700	-3.584%	4	391	+3.718%
2026-09-09	52.4800	52.4800	52.4500	52.4500	+3.452%	2	388	0.000%
2026-09-08	50.8000	50.8000	50.7000	50.7000	+11.970%	12	390	+3.452%
2026-09-04	44.2500	45.2800	44.2500	45.2800	-21.252%	5	383	+15.835%
2026-09-03	53.7700	57.9000	53.7700	57.5000	+25.272%	72	383	-8.783%
2026-09-02	46.0000	46.0000	45.9000	45.9000	-0.971%	2	381	+14.270%
2026-09-01	47.1500	48.8500	46.1000	46.3500	-10.676%	62	381	+13.161%
2026-08-31	49.1900	52.6500	49.1900	51.8900	+17.266%	45	378	+1.079%
2026-08-28	44.2500	44.2500	44.2500	44.2500	-5.449%	1	353	+18.531%
2026-08-27	46.8000	46.8000	46.8000	46.8000	+5.405%	1	352	+12.073%
2026-08-26	46.2900	46.2900	43.7700	44.4000	-8.075%	13	353	+18.131%
2026-08-25	47.0200	48.3000	47.0200	48.3000	+2.548%	9	349	+8.592%
2026-08-24	49.9500	49.9500	47.1000	47.1000	-9.891%	2	348	+11.359%
2026-08-21	48.0500	53.7000	47.9300	52.2700	+18.741%	15	348	+0.344%
2026-08-20	43.9900	44.0200	43.9900	44.0200	-2.675%	4	347	+19.150%
2026-08-19	45.8500	46.1000	45.2200	45.2300	+10.967%	5	349	+15.963%
2026-08-18	40.7600	40.7600	40.7600	40.7600	-14.549%	1	346	+28.680%
2026-08-14	47.7000	47.7000	47.7000	47.7000	+18.864%	6	345	+9.958%
2026-08-13	40.1300	40.1300	40.1300	40.1300	-3.068%	2	339	+30.700%
2026-08-10	41.4000	41.4000	41.4000	41.4000	+3.890%	2	339	+26.691%
2026-08-07	40.9500	40.9500	39.8500	39.8500	-0.450%	17	339	+31.619%
2026-08-04	40.0300	40.0300	40.0300	40.0300	+4.109%	1	352	+31.027%
2026-08-03	38.4500	38.4500	38.4500	38.4500	+5.603%	1	352	+36.411%
2026-07-31	36.5500	36.5500	36.4100	36.4100	+2.853%	2	352	+44.054%
2026-07-30	33.9500	35.4000	33.9500	35.4000	+5.420%	20	352	+48.164%
2026-07-29	33.7000	33.7000	33.5800	33.5800	-4.953%	3	352	+56.194%
2026-07-28	34.6400	35.3300	33.1500	35.3300	-2.645%	12	354	+48.457%
2026-07-27	35.1900	36.2900	35.1900	36.2900	-0.982%	4	351	+44.530%
2026-07-24	38.2400	38.7200	35.8000	36.6500	-8.808%	446	351	+43.111%
2026-07-23	46.6000	46.6000	39.7100	40.1900	-33.559%	32	298	+30.505%
2026-07-22	60.4900	60.4900	60.4900	60.4900	-5.158%	2	296	-13.291%
2026-07-17	63.7800	63.7800	63.7800	63.7800	-10.984%	2	296	-17.764%
2026-07-13	71.0500	71.6500	71.0500	71.6500	-9.051%	6	298	-26.797%
2026-07-09	78.7800	78.7800	78.7800	78.7800	+10.724%	1	293	-33.422%
2026-07-08	71.1500	71.1500	71.1500	71.1500	-1.889%	5	294	-26.283%
2026-07-02	71.9000	72.5200	71.9000	72.5200	-16.268%	10	289	-27.675%
2026-06-30	85.3500	86.6100	85.3500	86.6100	+19.545%	7	289	-39.441%
2026-06-23	72.4500	72.4500	72.4500	72.4500	-12.816%	1	285	-27.605%
2026-06-22	82.7000	83.1000	82.7000	83.1000	+3.230%	32	284	-36.883%
2026-06-17	80.5000	80.5000	80.5000	80.5000	+8.418%	40	284	-34.845%
2026-06-10	74.2500	74.2500	74.2500	74.2500	-13.209%	2	284	-29.360%
2026-06-08	85.6500	85.8200	85.5500	85.5500	-4.944%	5	283	-38.691%
2026-06-01	90.0000	90.0000	90.0000	90.0000	-5.393%	1	279	-41.722%
2026-05-29	95.1300	95.1300	95.1300	95.1300	-3.695%	1	279	-44.865%
2026-05-27	98.8800	99.2300	98.7800	98.7800	+6.158%	7	279	-46.902%
2026-05-26	93.0500	93.0500	93.0500	93.0500	+1.894%	12	286	-43.632%
2026-05-22	90.1500	91.3200	89.7800	91.3200	+6.757%	9	274	-42.565%
2026-05-21	85.5400	85.5400	85.5400	85.5400	+8.996%	5	275	-38.684%
2026-05-19	79.6100	79.6100	78.4800	78.4800	-23.059%	19	275	-33.168%
2026-05-13	103.0000	106.5300	102.0000	102.0000	+5.155%	6	269	-48.578%
2026-05-12	100.6500	100.6500	92.0000	97.0000	-4.939%	28	269	-45.928%
2026-05-11	98.5300	102.6200	98.5300	102.0400	+38.887%	6	269	-48.599%
2026-05-06	70.5100	74.9000	70.5100	73.4700	-3.010%	15	248	-28.610%
2026-05-05	75.9500	75.9500	75.7500	75.7500	+6.765%	6	246	-30.759%
2026-05-04	70.8000	71.0000	70.8000	70.9500	+14.435%	36	246	-26.075%
2026-04-29	62.0000	62.0000	62.0000	62.0000	+3.402%	10	228	-15.403%
2026-04-27	59.9600	59.9600	59.9600	59.9600	-7.853%	4	218	-12.525%
2026-04-23	65.0700	65.0700	65.0700	65.0700	-9.975%	1	216	-19.394%
2026-04-21	72.2800	72.2800	72.2800	72.2800	-4.442%	2	214	-27.435%
2026-04-20	75.6400	75.6400	75.6400	75.6400	+5.894%	1	214	-30.658%
2026-04-16	71.4300	71.4300	71.4300	71.4300	-5.039%	1	214	-26.571%
2026-04-15	69.9000	75.2200	69.9000	75.2200	+43.194%	35	214	-30.271%
2026-04-07	53.8700	53.8700	52.5300	52.5300	-4.404%	3	241	-0.152%
2026-04-06	59.2500	59.2500	54.9500	54.9500	-11.967%	3	244	-4.550%
2026-04-02	62.4200	62.4200	62.4200	62.4200	-7.758%	1	242	-15.972%
2026-04-01	67.6700	67.6700	67.6700	67.6700	+8.134%	2	242	-22.492%
2026-03-31	62.5800	62.5800	62.5800	62.5800	+5.620%	2	242	-16.187%
2026-03-30	59.2500	59.2500	59.2500	59.2500	-6.324%	6	240	-11.477%
2026-03-27	62.7400	63.2500	62.7400	63.2500	-11.103%	7	246	-17.075%
2026-03-26	72.9200	72.9200	71.1500	71.1500	-8.229%	5	243	-26.283%
2026-03-25	78.3300	78.3300	77.5300	77.5300	+9.428%	14	244	-32.349%
2026-03-23	72.7500	73.8500	70.8500	70.8500	-3.210%	21	244	-25.970%
2026-03-19	73.2000	73.2000	73.2000	73.2000	-13.781%	1	241	-28.347%
2026-03-10	84.9000	84.9000	84.9000	84.9000	+1.921%	1	242	-38.221%
2026-03-04	83.3000	83.3000	83.3000	83.3000	-1.931%	1	243	-37.035%
2026-03-02	83.6000	84.9400	83.6000	84.9400	-0.270%	2	243	-38.251%
2026-02-27	87.2500	87.2500	85.1700	85.1700	-5.261%	10	243	-38.417%
2026-02-26	90.3000	90.3000	89.9000	89.9000	+1.985%	8	251	-41.657%
2026-02-24	88.1500	88.1500	88.1500	88.1500	+3.402%	1	243	-40.499%
2026-02-23	85.2500	85.2500	85.2500	85.2500	-9.817%	1	243	-38.475%
2026-02-19	92.8100	94.5300	92.8100	94.5300	-1.685%	20	243	-44.515%
2026-02-18	95.2500	96.1500	95.2500	96.1500	+4.443%	2	237	-45.450%
2026-02-17	95.6600	95.6600	92.0600	92.0600	-14.259%	54	237	-43.026%
2026-02-12	107.3700	107.3700	107.3700	107.3700	+7.942%	18	283	-51.150%
2026-02-10	99.4700	99.4700	99.4700	99.4700	-1.270%	1	283	-47.271%
2026-02-09	95.3300	100.7500	95.3300	100.7500	+2.701%	6	282	-47.940%
2026-02-06	94.4500	98.1000	94.4500	98.1000	+7.802%	12	279	-46.534%
2026-02-05	90.9200	92.0500	88.3000	91.0000	-5.846%	27	272	-42.363%
2026-02-04	106.0000	106.0000	95.8300	96.6500	-6.256%	16	266	-45.732%
2026-02-03	106.5000	107.3800	101.5000	103.1000	-3.645%	13	262	-49.127%
2026-02-02	103.2000	108.0000	103.2000	107.0000	-5.768%	16	269	-50.981%
2026-01-30	113.5500	113.5500	113.5500	113.5500	+8.453%	2	269	-53.809%
2026-01-29	107.7500	107.7500	104.7000	104.7000	-8.085%	63	267	-49.904%
2026-01-28	113.9100	113.9100	113.9100	113.9100	-8.063%	4	263	-53.955%
2026-01-22	113.1400	123.9000	112.9400	123.9000	+15.503%	44	259	-57.667%
2026-01-21	107.7000	107.7000	107.2700	107.2700	-0.307%	5	265	-51.105%
2026-01-20	109.5300	109.5300	107.6000	107.6000	-8.191%	4	270	-51.255%
2026-01-16	118.4400	118.5200	117.2000	117.2000	-4.901%	8	280	-55.247%
2026-01-15	122.6200	123.2400	122.4500	123.2400	+4.149%	18	280	-57.441%
2026-01-14	121.4200	121.4200	118.3300	118.3300	-1.955%	6	262	-55.675%
2026-01-08	118.0000	120.6900	118.0000	120.6900	-1.878%	12	260	-56.542%
2026-01-07	122.9900	123.0000	122.9900	123.0000	+2.886%	2	268	-57.358%
2026-01-06	130.0000	130.0000	119.0500	119.5500	-10.140%	99	268	-56.127%
2026-01-05	134.2300	134.9900	133.0400	133.0400	+2.813%	52	274	-60.576%
2026-01-02	133.6700	133.6700	129.4000	129.4000	-4.614%	12	224	-59.467%
2025-12-31	135.7400	135.7400	135.2800	135.6600	-1.781%	64	150	-61.337%
2025-12-30	137.2200	138.9500	137.2200	138.1200	-4.751%	30	150	-62.026%
2025-12-29	145.0100	145.0100	145.0100	145.0100	-3.003%	10	142	-63.830%
2025-12-26	149.6000	152.4500	149.5000	149.5000	-2.853%	5	132	-64.916%
2025-12-24	151.0000	153.8900	151.0000	153.8900	-1.674%	3	130	-65.917%
2025-12-23	158.8600	158.8600	156.1100	156.5100	-2.242%	39	130	-66.488%
2025-12-22	165.1000	165.1000	157.9500	160.1000	+3.793%	43	91	-67.239%
2025-12-19	159.4200	159.6500	154.2500	154.2500	-4.216%	23	57	-65.997%
2025-12-18	161.0400	161.0400	161.0400	161.0400	+3.145%	1	58	-67.430%
2025-12-17	156.1300	156.1300	156.1300	156.1300	-4.729%	6	58	-66.406%
2025-12-16	163.8800	163.8800	163.8800	163.8800	+6.609%	1	52	-67.995%
2025-12-15	154.9000	154.9000	152.9000	153.7200	+10.590%	27	52	-65.880%
2025-12-12	138.9500	139.0000	138.9500	139.0000	-0.029%	4	26	-62.266%
2025-12-10	139.0400	139.0400	139.0400	139.0400	+7.251%	5	26	-62.277%
2025-12-08	129.4400	129.6400	129.1800	129.6400	-7.248%	21	24	-59.542%
2025-12-05	140.4900	140.4900	139.7700	139.7700	+2.306%	2	10	-62.474%
2025-12-04	137.5600	137.5600	136.6200	136.6200	+7.279%	8	8	-61.609%
2025-12-02	127.9500	127.9500	127.3500	127.3500	-1.918%	2	1	-58.814%
2025-11-28	126.7000	129.8400	126.6700	129.8400	0.000%	20	0	-59.604%