Dark

TSLA20280616C590
TSLA Jun 16 2028 590.00 Call (TSLA280616C00590000)
option OPRA

EOD

Jul 31, 2026

34.25-1.154%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	34.2500	34.2500	34.2500	34.2500	-1.154%	1	289	0.000%
2026-07-27	34.6500	34.6500	34.6500	34.6500	-0.517%	200	289	-1.154%
2026-07-24	34.9500	34.9500	34.8300	34.8300	-11.464%	201	298	-1.665%
2026-07-23	40.0100	40.0100	39.3400	39.3400	-32.079%	4	124	-12.938%
2026-07-20	57.9200	57.9200	57.9200	57.9200	-6.581%	1	124	-40.867%
2026-07-17	62.0000	62.0000	62.0000	62.0000	-10.379%	1	125	-44.758%
2026-07-13	69.1800	69.1800	69.1800	69.1800	-10.447%	1	124	-50.491%
2026-07-10	77.2500	77.2500	77.2500	77.2500	-3.702%	1	125	-55.663%
2026-07-06	70.4700	80.2200	70.4700	80.2200	+10.420%	3	126	-57.305%
2026-07-02	72.6500	72.6500	72.6500	72.6500	-9.785%	1	126	-52.856%
2026-06-29	80.5300	80.5300	80.5300	80.5300	+19.783%	1	126	-57.469%
2026-06-26	67.2300	67.2300	67.2300	67.2300	-0.400%	1	126	-49.055%
2026-06-24	67.5000	67.5000	67.5000	67.5000	-1.431%	1	127	-49.259%
2026-06-23	68.4800	68.4800	68.4800	68.4800	-6.537%	1	127	-49.985%
2026-06-18	73.2700	73.2700	73.2700	73.2700	-10.263%	1	125	-53.255%
2026-06-16	79.1600	81.7300	79.1600	81.6500	-1.887%	11	125	-58.053%
2026-06-15	83.2200	83.2200	83.2200	83.2200	+2.753%	1	116	-58.844%
2026-06-12	80.9900	80.9900	80.9900	80.9900	+3.093%	1	116	-57.711%
2026-06-11	73.1300	78.5600	72.9700	78.5600	+10.648%	3	116	-56.403%
2026-06-10	71.0000	71.0000	71.0000	71.0000	-6.431%	2	116	-51.761%
2026-06-09	81.2900	81.2900	75.8800	75.8800	-10.519%	11	116	-54.863%
2026-06-08	82.7300	84.8000	82.7300	84.8000	+15.311%	37	125	-59.611%
2026-06-05	73.5400	73.5400	73.5400	73.5400	-13.482%	1	114	-53.427%
2026-06-04	86.4000	86.4000	84.7000	85.0000	-6.357%	5	113	-59.706%
2026-06-03	90.6500	92.5000	90.6500	90.7700	+5.131%	13	111	-62.267%
2026-06-02	86.3400	86.3400	86.3400	86.3400	+1.113%	1	108	-60.331%
2026-06-01	85.3900	85.3900	85.3900	85.3900	-7.935%	1	109	-59.890%
2026-05-29	93.3400	93.3400	92.7500	92.7500	-4.784%	3	109	-63.073%
2026-05-28	97.4100	97.4100	97.4100	97.4100	+2.483%	1	108	-64.839%
2026-05-27	95.0500	95.0500	95.0500	95.0500	+3.552%	1	107	-63.966%
2026-05-26	91.7900	91.7900	91.7900	91.7900	+1.414%	1	108	-62.687%
2026-05-15	90.5100	90.5100	90.5100	90.5100	-12.845%	1	107	-62.159%
2026-05-13	96.5000	103.9000	96.5000	103.8500	+2.995%	4	107	-67.020%
2026-05-11	84.0100	100.8300	84.0100	100.8300	+29.269%	41	107	-66.032%
2026-05-07	79.0000	79.0000	75.8500	78.0000	+7.040%	3	101	-56.090%
2026-05-06	71.4800	72.8700	71.4400	72.8700	-1.193%	4	101	-52.998%
2026-05-05	73.9500	73.9500	73.7500	73.7500	+5.357%	10	100	-53.559%
2026-05-01	70.0300	70.0300	70.0000	70.0000	+20.275%	6	100	-51.071%
2026-04-27	58.2000	58.2000	58.2000	58.2000	-7.118%	4	100	-41.151%
2026-04-23	63.2700	63.2700	62.6500	62.6600	-13.644%	3	104	-45.340%
2026-04-22	72.5600	72.5600	72.5600	72.5600	-9.470%	1	103	-52.798%
2026-04-17	77.0000	80.1500	75.1000	80.1500	+11.723%	7	103	-57.268%
2026-04-16	73.3300	73.3300	69.0700	71.7400	-3.885%	3	99	-52.258%
2026-04-15	63.0000	74.6400	63.0000	74.6400	+44.232%	11	98	-54.113%
2026-04-08	53.0300	53.0300	51.7500	51.7500	-1.429%	2	99	-33.816%
2026-04-07	52.5000	52.5000	52.5000	52.5000	-1.851%	1	99	-34.762%
2026-04-06	56.0000	56.0000	53.4900	53.4900	-14.416%	8	98	-35.969%
2026-03-31	62.5000	62.5000	62.5000	62.5000	+2.425%	8	99	-45.200%
2026-03-27	62.1600	62.1600	61.0200	61.0200	-10.265%	11	92	-43.871%
2026-03-26	68.0000	68.0000	68.0000	68.0000	-10.077%	1	103	-49.632%
2026-03-25	75.4600	75.6200	75.4600	75.6200	+6.462%	2	102	-54.708%
2026-03-23	71.0300	71.0300	71.0300	71.0300	+8.625%	5	100	-51.781%
2026-03-20	67.3100	67.3100	65.3900	65.3900	-9.369%	10	98	-47.622%
2026-03-19	71.2100	72.1500	71.2100	72.1500	-9.188%	8	94	-52.529%
2026-03-17	79.4500	79.4500	79.4500	79.4500	+0.139%	1	96	-56.891%
2026-03-13	79.5300	79.5300	79.2900	79.3400	-2.218%	8	96	-56.831%
2026-03-12	81.1400	81.1400	81.1400	81.1400	-4.541%	2	94	-57.789%
2026-03-11	85.0000	85.0000	85.0000	85.0000	+3.532%	1	95	-59.706%
2026-03-10	82.1000	82.1000	82.1000	82.1000	+7.941%	1	94	-58.283%
2026-03-09	76.0600	76.0600	76.0600	76.0600	-5.925%	2	94	-54.970%
2026-03-06	80.8500	80.8500	80.8500	80.8500	+2.602%	2	96	-57.638%
2026-03-03	78.8000	78.8000	78.8000	78.8000	-3.514%	4	94	-56.536%
2026-03-02	81.6700	81.6700	81.6700	81.6700	-7.088%	1	94	-58.063%
2026-02-26	88.8500	88.8500	87.3800	87.9000	+4.110%	11	94	-61.035%
2026-02-24	84.4300	84.4300	84.4300	84.4300	-9.381%	4	94	-59.434%
2026-02-18	93.1700	93.1700	93.1700	93.1700	+3.235%	1	92	-63.239%
2026-02-17	93.6100	93.6100	90.2500	90.2500	+0.647%	5	92	-62.050%
2026-02-05	90.7300	90.7300	87.2300	89.6700	-5.541%	4	91	-61.804%
2026-02-04	95.6700	95.6700	93.1000	94.9300	-8.853%	44	91	-63.921%
2026-02-03	104.1200	104.1500	104.1200	104.1500	+0.921%	4	76	-67.115%
2026-02-02	103.2000	103.2000	103.2000	103.2000	-1.742%	1	74	-66.812%
2026-01-30	107.7500	107.7500	105.0300	105.0300	+3.631%	4	75	-67.390%
2026-01-29	113.2000	113.2000	101.3500	101.3500	-10.705%	8	74	-66.206%
2026-01-27	113.5000	113.5000	113.5000	113.5000	-7.309%	1	72	-69.824%
2026-01-23	122.4500	122.4500	122.4500	122.4500	+8.584%	1	73	-72.029%
2026-01-22	112.7700	112.7700	112.7700	112.7700	+8.904%	4	74	-69.628%
2026-01-20	105.9500	105.9500	103.5500	103.5500	-9.878%	2	77	-66.924%
2026-01-16	114.8100	114.9000	114.8100	114.9000	-5.033%	6	73	-70.191%
2026-01-15	120.3700	120.9900	120.3700	120.9900	+3.694%	16	73	-71.692%
2026-01-14	116.8500	116.8500	116.5600	116.6800	-6.206%	3	88	-70.646%
2026-01-13	125.0000	125.0000	124.4000	124.4000	+0.517%	2	89	-72.468%
2026-01-09	119.1600	123.7600	119.1600	123.7600	+3.974%	3	88	-72.325%
2026-01-08	115.9600	119.0300	115.9600	119.0300	-0.226%	3	89	-71.226%
2026-01-07	120.4000	120.7000	119.0500	119.3000	+0.718%	15	90	-71.291%
2026-01-06	122.3000	122.5500	117.1500	118.4500	-10.353%	6	82	-71.085%
2026-01-05	132.1300	132.1300	132.1300	132.1300	+6.867%	1	84	-74.079%
2026-01-02	128.4500	128.4500	123.6400	123.6400	-5.351%	31	84	-72.299%
2025-12-31	133.9000	133.9000	130.6300	130.6300	-4.286%	9	49	-73.781%
2025-12-30	134.0500	136.7000	134.0500	136.4800	-1.778%	17	49	-74.905%
2025-12-29	140.0000	141.0000	138.7900	138.9500	-7.336%	13	38	-75.351%
2025-12-26	149.9500	149.9500	149.9500	149.9500	+0.435%	2	45	-77.159%
2025-12-24	149.3000	149.3000	149.3000	149.3000	-3.522%	2	45	-77.060%
2025-12-23	154.4000	154.8000	154.0500	154.7500	-4.138%	10	45	-77.868%
2025-12-22	159.6900	161.4300	159.6900	161.4300	+2.372%	2	45	-78.783%
2025-12-18	160.0900	160.0900	157.6900	157.6900	+7.638%	2	44	-78.280%
2025-12-17	158.0000	158.0000	146.5000	146.5000	-9.316%	15	44	-76.621%
2025-12-16	154.8500	161.5500	154.8500	161.5500	+5.643%	4	41	-78.799%
2025-12-15	151.9700	153.2600	151.9700	152.9200	+9.943%	5	39	-77.603%
2025-12-12	140.6000	140.6000	135.0300	139.0900	+8.902%	4	34	-75.376%
2025-12-11	130.0200	130.0200	127.7200	127.7200	-5.846%	11	33	-73.184%
2025-12-10	130.4700	135.6500	130.4700	135.6500	+2.100%	2	22	-74.751%
2025-12-09	132.8600	132.8600	132.8600	132.8600	+4.912%	10	20	-74.221%
2025-12-08	132.6800	132.6800	126.6400	126.6400	-7.488%	15	20	-72.955%
2025-12-05	136.8900	136.8900	136.8900	136.8900	+3.610%	6	7	-74.980%
2025-12-04	136.1700	136.1700	132.1200	132.1200	+6.626%	3	3	-74.077%
2025-11-28	123.9100	123.9100	123.9100	123.9100	+1.816%	1	1	-72.359%
2025-11-26	121.7000	121.7000	121.7000	121.7000	0.000%	1	0	-71.857%