Dark

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

EOD

Sep 17, 2026

47.65+3.362%(+1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	47.6500	47.6500	47.6500	47.6500	+3.362%	2	296	0.000%
2026-09-15	46.1000	46.1000	46.1000	46.1000	+1.609%	16	294	+3.362%
2026-09-14	46.1000	46.1000	45.3700	45.3700	-7.314%	22	279	+5.025%
2026-09-08	48.9000	49.4100	48.9000	48.9500	+13.573%	8	286	-2.656%
2026-09-04	43.0800	43.1500	42.9500	43.1000	-21.708%	38	297	+10.557%
2026-09-03	53.7000	56.6900	53.7000	55.0500	+8.047%	5	297	-13.442%
2026-08-31	50.4800	50.9500	50.4800	50.9500	+16.377%	2	294	-6.477%
2026-08-26	43.8500	44.8900	43.7800	43.7800	-4.909%	11	293	+8.840%
2026-08-25	45.8700	46.8700	45.8700	46.0400	-4.580%	13	297	+3.497%
2026-08-24	48.2500	48.2500	48.2500	48.2500	-7.390%	3	297	-1.244%
2026-08-21	46.6000	52.1000	46.5900	52.1000	+18.814%	5	294	-8.541%
2026-08-19	44.4500	44.7000	43.8500	43.8500	+8.998%	7	294	+8.666%
2026-08-18	40.1200	41.1200	39.9200	40.2300	-3.756%	5	300	+18.444%
2026-08-14	41.6000	41.8000	41.6000	41.8000	+0.048%	2	296	+13.995%
2026-08-13	38.6600	41.7800	38.6600	41.7800	+13.997%	6	296	+14.050%
2026-08-12	37.0200	37.0200	36.5000	36.6500	-9.170%	6	297	+30.014%
2026-08-11	41.7200	41.7200	40.2000	40.3500	-4.610%	7	297	+18.092%
2026-08-07	40.3400	42.3000	38.4700	42.3000	+13.985%	6	293	+12.648%
2026-08-06	36.8700	37.9300	36.8700	37.1100	-3.735%	14	292	+28.402%
2026-08-05	38.5500	38.5500	38.5500	38.5500	-2.108%	3	288	+23.606%
2026-08-03	38.6000	39.3800	38.6000	39.3800	+14.978%	4	288	+21.001%
2026-07-31	34.2500	34.2500	34.2500	34.2500	-1.154%	1	289	+39.124%
2026-07-27	34.6500	34.6500	34.6500	34.6500	-0.517%	200	289	+37.518%
2026-07-24	34.9500	34.9500	34.8300	34.8300	-11.464%	201	298	+36.807%
2026-07-23	40.0100	40.0100	39.3400	39.3400	-32.079%	4	124	+21.124%
2026-07-20	57.9200	57.9200	57.9200	57.9200	-6.581%	1	124	-17.731%
2026-07-17	62.0000	62.0000	62.0000	62.0000	-10.379%	1	125	-23.145%
2026-07-13	69.1800	69.1800	69.1800	69.1800	-10.447%	1	124	-31.122%
2026-07-10	77.2500	77.2500	77.2500	77.2500	-3.702%	1	125	-38.317%
2026-07-06	70.4700	80.2200	70.4700	80.2200	+10.420%	3	126	-40.601%
2026-07-02	72.6500	72.6500	72.6500	72.6500	-9.785%	1	126	-34.412%
2026-06-29	80.5300	80.5300	80.5300	80.5300	+19.783%	1	126	-40.830%
2026-06-26	67.2300	67.2300	67.2300	67.2300	-0.400%	1	126	-29.124%
2026-06-24	67.5000	67.5000	67.5000	67.5000	-1.431%	1	127	-29.407%
2026-06-23	68.4800	68.4800	68.4800	68.4800	-6.537%	1	127	-30.418%
2026-06-18	73.2700	73.2700	73.2700	73.2700	-10.263%	1	125	-34.967%
2026-06-16	79.1600	81.7300	79.1600	81.6500	-1.887%	11	125	-41.641%
2026-06-15	83.2200	83.2200	83.2200	83.2200	+2.753%	1	116	-42.742%
2026-06-12	80.9900	80.9900	80.9900	80.9900	+3.093%	1	116	-41.166%
2026-06-11	73.1300	78.5600	72.9700	78.5600	+10.648%	3	116	-39.346%
2026-06-10	71.0000	71.0000	71.0000	71.0000	-6.431%	2	116	-32.887%
2026-06-09	81.2900	81.2900	75.8800	75.8800	-10.519%	11	116	-37.203%
2026-06-08	82.7300	84.8000	82.7300	84.8000	+15.311%	37	125	-43.809%
2026-06-05	73.5400	73.5400	73.5400	73.5400	-13.482%	1	114	-35.205%
2026-06-04	86.4000	86.4000	84.7000	85.0000	-6.357%	5	113	-43.941%
2026-06-03	90.6500	92.5000	90.6500	90.7700	+5.131%	13	111	-47.505%
2026-06-02	86.3400	86.3400	86.3400	86.3400	+1.113%	1	108	-44.811%
2026-06-01	85.3900	85.3900	85.3900	85.3900	-7.935%	1	109	-44.197%
2026-05-29	93.3400	93.3400	92.7500	92.7500	-4.784%	3	109	-48.625%
2026-05-28	97.4100	97.4100	97.4100	97.4100	+2.483%	1	108	-51.083%
2026-05-27	95.0500	95.0500	95.0500	95.0500	+3.552%	1	107	-49.868%
2026-05-26	91.7900	91.7900	91.7900	91.7900	+1.414%	1	108	-48.088%
2026-05-15	90.5100	90.5100	90.5100	90.5100	-12.845%	1	107	-47.354%
2026-05-13	96.5000	103.9000	96.5000	103.8500	+2.995%	4	107	-54.117%
2026-05-11	84.0100	100.8300	84.0100	100.8300	+29.269%	41	107	-52.742%
2026-05-07	79.0000	79.0000	75.8500	78.0000	+7.040%	3	101	-38.910%
2026-05-06	71.4800	72.8700	71.4400	72.8700	-1.193%	4	101	-34.610%
2026-05-05	73.9500	73.9500	73.7500	73.7500	+5.357%	10	100	-35.390%
2026-05-01	70.0300	70.0300	70.0000	70.0000	+20.275%	6	100	-31.929%
2026-04-27	58.2000	58.2000	58.2000	58.2000	-7.118%	4	100	-18.127%
2026-04-23	63.2700	63.2700	62.6500	62.6600	-13.644%	3	104	-23.955%
2026-04-22	72.5600	72.5600	72.5600	72.5600	-9.470%	1	103	-34.330%
2026-04-17	77.0000	80.1500	75.1000	80.1500	+11.723%	7	103	-40.549%
2026-04-16	73.3300	73.3300	69.0700	71.7400	-3.885%	3	99	-33.580%
2026-04-15	63.0000	74.6400	63.0000	74.6400	+44.232%	11	98	-36.160%
2026-04-08	53.0300	53.0300	51.7500	51.7500	-1.429%	2	99	-7.923%
2026-04-07	52.5000	52.5000	52.5000	52.5000	-1.851%	1	99	-9.238%
2026-04-06	56.0000	56.0000	53.4900	53.4900	-14.416%	8	98	-10.918%
2026-03-31	62.5000	62.5000	62.5000	62.5000	+2.425%	8	99	-23.760%
2026-03-27	62.1600	62.1600	61.0200	61.0200	-10.265%	11	92	-21.911%
2026-03-26	68.0000	68.0000	68.0000	68.0000	-10.077%	1	103	-29.926%
2026-03-25	75.4600	75.6200	75.4600	75.6200	+6.462%	2	102	-36.988%
2026-03-23	71.0300	71.0300	71.0300	71.0300	+8.625%	5	100	-32.916%
2026-03-20	67.3100	67.3100	65.3900	65.3900	-9.369%	10	98	-27.130%
2026-03-19	71.2100	72.1500	71.2100	72.1500	-9.188%	8	94	-33.957%
2026-03-17	79.4500	79.4500	79.4500	79.4500	+0.139%	1	96	-40.025%
2026-03-13	79.5300	79.5300	79.2900	79.3400	-2.218%	8	96	-39.942%
2026-03-12	81.1400	81.1400	81.1400	81.1400	-4.541%	2	94	-41.274%
2026-03-11	85.0000	85.0000	85.0000	85.0000	+3.532%	1	95	-43.941%
2026-03-10	82.1000	82.1000	82.1000	82.1000	+7.941%	1	94	-41.961%
2026-03-09	76.0600	76.0600	76.0600	76.0600	-5.925%	2	94	-37.352%
2026-03-06	80.8500	80.8500	80.8500	80.8500	+2.602%	2	96	-41.064%
2026-03-03	78.8000	78.8000	78.8000	78.8000	-3.514%	4	94	-39.530%
2026-03-02	81.6700	81.6700	81.6700	81.6700	-7.088%	1	94	-41.655%
2026-02-26	88.8500	88.8500	87.3800	87.9000	+4.110%	11	94	-45.791%
2026-02-24	84.4300	84.4300	84.4300	84.4300	-9.381%	4	94	-43.563%
2026-02-18	93.1700	93.1700	93.1700	93.1700	+3.235%	1	92	-48.857%
2026-02-17	93.6100	93.6100	90.2500	90.2500	+0.647%	5	92	-47.202%
2026-02-05	90.7300	90.7300	87.2300	89.6700	-5.541%	4	91	-46.861%
2026-02-04	95.6700	95.6700	93.1000	94.9300	-8.853%	44	91	-49.805%
2026-02-03	104.1200	104.1500	104.1200	104.1500	+0.921%	4	76	-54.249%
2026-02-02	103.2000	103.2000	103.2000	103.2000	-1.742%	1	74	-53.828%
2026-01-30	107.7500	107.7500	105.0300	105.0300	+3.631%	4	75	-54.632%
2026-01-29	113.2000	113.2000	101.3500	101.3500	-10.705%	8	74	-52.985%
2026-01-27	113.5000	113.5000	113.5000	113.5000	-7.309%	1	72	-58.018%
2026-01-23	122.4500	122.4500	122.4500	122.4500	+8.584%	1	73	-61.086%
2026-01-22	112.7700	112.7700	112.7700	112.7700	+8.904%	4	74	-57.746%
2026-01-20	105.9500	105.9500	103.5500	103.5500	-9.878%	2	77	-53.984%
2026-01-16	114.8100	114.9000	114.8100	114.9000	-5.033%	6	73	-58.529%
2026-01-15	120.3700	120.9900	120.3700	120.9900	+3.694%	16	73	-60.617%
2026-01-14	116.8500	116.8500	116.5600	116.6800	-6.206%	3	88	-59.162%
2026-01-13	125.0000	125.0000	124.4000	124.4000	+0.517%	2	89	-61.696%
2026-01-09	119.1600	123.7600	119.1600	123.7600	+3.974%	3	88	-61.498%
2026-01-08	115.9600	119.0300	115.9600	119.0300	-0.226%	3	89	-59.968%
2026-01-07	120.4000	120.7000	119.0500	119.3000	+0.718%	15	90	-60.059%
2026-01-06	122.3000	122.5500	117.1500	118.4500	-10.353%	6	82	-59.772%
2026-01-05	132.1300	132.1300	132.1300	132.1300	+6.867%	1	84	-63.937%
2026-01-02	128.4500	128.4500	123.6400	123.6400	-5.351%	31	84	-61.461%
2025-12-31	133.9000	133.9000	130.6300	130.6300	-4.286%	9	49	-63.523%
2025-12-30	134.0500	136.7000	134.0500	136.4800	-1.778%	17	49	-65.086%
2025-12-29	140.0000	141.0000	138.7900	138.9500	-7.336%	13	38	-65.707%
2025-12-26	149.9500	149.9500	149.9500	149.9500	+0.435%	2	45	-68.223%
2025-12-24	149.3000	149.3000	149.3000	149.3000	-3.522%	2	45	-68.084%
2025-12-23	154.4000	154.8000	154.0500	154.7500	-4.138%	10	45	-69.208%
2025-12-22	159.6900	161.4300	159.6900	161.4300	+2.372%	2	45	-70.483%
2025-12-18	160.0900	160.0900	157.6900	157.6900	+7.638%	2	44	-69.782%
2025-12-17	158.0000	158.0000	146.5000	146.5000	-9.316%	15	44	-67.474%
2025-12-16	154.8500	161.5500	154.8500	161.5500	+5.643%	4	41	-70.504%
2025-12-15	151.9700	153.2600	151.9700	152.9200	+9.943%	5	39	-68.840%
2025-12-12	140.6000	140.6000	135.0300	139.0900	+8.902%	4	34	-65.742%
2025-12-11	130.0200	130.0200	127.7200	127.7200	-5.846%	11	33	-62.692%
2025-12-10	130.4700	135.6500	130.4700	135.6500	+2.100%	2	22	-64.873%
2025-12-09	132.8600	132.8600	132.8600	132.8600	+4.912%	10	20	-64.135%
2025-12-08	132.6800	132.6800	126.6400	126.6400	-7.488%	15	20	-62.374%
2025-12-05	136.8900	136.8900	136.8900	136.8900	+3.610%	6	7	-65.191%
2025-12-04	136.1700	136.1700	132.1200	132.1200	+6.626%	3	3	-63.934%
2025-11-28	123.9100	123.9100	123.9100	123.9100	+1.816%	1	1	-61.545%
2025-11-26	121.7000	121.7000	121.7000	121.7000	0.000%	1	0	-60.846%