Dark

TSLA20280616C600
TSLA Jun 16 2028 600.00 Call (TSLA280616C00600000)
option OPRA

EOD

Sep 22, 2026

49.35+3.156%(+1.51)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	47.6000	49.3500	47.6000	49.3500	+3.156%	173	1,977	0.000%
2026-09-21	48.6500	48.6500	47.0100	47.8400	+8.113%	24	1,998	+3.156%
2026-09-18	47.2400	47.2400	44.2500	44.2500	-2.640%	9	1,991	+11.525%
2026-09-17	46.5000	49.0200	45.0000	45.4500	+6.565%	112	1,993	+8.581%
2026-09-16	44.2500	45.5000	42.6500	42.6500	+0.947%	105	2,013	+15.709%
2026-09-15	42.9500	42.9500	42.2500	42.2500	-3.429%	8	1,983	+16.805%
2026-09-14	44.9000	45.3500	43.7500	43.7500	-6.317%	112	1,979	+12.800%
2026-09-11	46.5200	47.2000	46.5200	46.7000	-1.331%	21	1,924	+5.675%
2026-09-10	46.0000	47.6000	46.0000	47.3300	-1.396%	8	1,911	+4.268%
2026-09-09	49.9500	49.9500	47.8500	48.0000	+0.946%	22	1,915	+2.813%
2026-09-08	45.4500	47.5500	44.8500	47.5500	+11.358%	85	1,926	+3.785%
2026-09-04	45.0000	45.0000	41.3000	42.7000	-17.663%	75	1,863	+15.574%
2026-09-03	47.5700	55.2800	47.5700	51.8600	+18.429%	98	1,863	-4.840%
2026-09-02	42.5400	43.7900	42.5200	43.7900	-0.137%	17	1,865	+12.697%
2026-09-01	44.8800	44.8800	42.9700	43.8500	-11.859%	43	1,864	+12.543%
2026-08-31	44.1800	49.7500	44.1800	49.7500	+19.448%	20	1,868	-0.804%
2026-08-28	45.5700	45.7000	41.5200	41.6500	-7.752%	26	1,868	+18.487%
2026-08-27	42.2500	45.1500	42.2100	45.1500	+8.144%	12	1,879	+9.302%
2026-08-26	42.2300	43.4400	41.4000	41.7500	-5.926%	21	1,878	+18.204%
2026-08-25	44.7300	45.7500	44.3500	44.3800	+2.613%	21	1,880	+11.199%
2026-08-24	46.1400	46.8800	43.2500	43.2500	-12.626%	29	1,881	+14.104%
2026-08-21	43.4000	50.7000	43.4000	49.5000	+18.563%	73	1,885	-0.303%
2026-08-20	40.5000	41.7500	40.5000	41.7500	-6.180%	2	1,871	+18.204%
2026-08-19	43.0000	44.5000	42.9500	44.5000	+11.250%	43	1,873	+10.899%
2026-08-18	39.5800	40.0000	38.3100	40.0000	-3.171%	5	1,847	+23.375%
2026-08-17	41.0000	41.3100	40.2600	41.3100	+0.145%	4	1,851	+19.463%
2026-08-14	43.4400	44.8000	38.7500	41.2500	+1.902%	39	1,850	+19.636%
2026-08-13	36.0000	41.2000	36.0000	40.4800	+11.209%	40	1,853	+21.912%
2026-08-12	35.5500	36.6500	35.1500	36.4000	-7.497%	46	1,837	+35.577%
2026-08-11	40.0300	40.0300	39.3500	39.3500	+1.548%	66	1,797	+25.413%
2026-08-10	38.6800	39.5000	38.6800	38.7500	-3.077%	7	1,777	+27.355%
2026-08-07	38.1000	39.9800	37.3500	39.9800	+9.835%	7	1,771	+23.437%
2026-08-06	36.4000	36.4000	36.3000	36.4000	-2.282%	102	1,768	+35.577%
2026-08-05	38.1900	38.4400	36.8300	37.2500	-7.338%	15	1,824	+32.483%
2026-08-04	37.2700	40.2000	37.0000	40.2000	+7.057%	12	1,826	+22.761%
2026-08-03	37.0000	38.0000	37.0000	37.5500	+18.641%	7	1,830	+31.425%
2026-07-31	31.6500	31.6500	31.6500	31.6500	-4.236%	1	1,827	+55.924%
2026-07-30	32.2500	33.0500	31.9300	33.0500	+10.167%	109	1,826	+49.319%
2026-07-29	32.4200	32.4200	30.0000	30.0000	-10.926%	8	1,725	+64.500%
2026-07-28	32.5000	33.6800	31.8000	33.6800	+0.238%	12	1,725	+46.526%
2026-07-27	35.3000	35.3000	33.0000	33.6000	-1.176%	84	1,729	+46.875%
2026-07-24	38.4500	38.4500	34.0000	34.0000	-8.380%	458	1,724	+45.147%
2026-07-23	45.0000	45.0000	37.1100	37.1100	-35.179%	559	1,556	+32.983%
2026-07-22	58.2500	58.3500	57.2500	57.2500	-1.463%	6	1,356	-13.799%
2026-07-21	57.3000	60.6000	57.3000	58.1000	+6.061%	61	1,355	-15.060%
2026-07-20	57.1000	57.1000	54.7800	54.7800	-9.139%	10	1,406	-9.912%
2026-07-17	59.5000	60.2900	59.5000	60.2900	-5.797%	5	1,401	-18.146%
2026-07-16	66.0000	66.0000	62.8000	64.0000	-4.903%	8	1,400	-22.891%
2026-07-15	66.4000	67.3000	66.4000	67.3000	+0.448%	4	1,396	-26.672%
2026-07-13	68.0000	68.0000	66.7500	67.0000	-10.738%	4	1,394	-26.343%
2026-07-10	75.0600	75.0600	75.0600	75.0600	+7.690%	2	1,393	-34.253%
2026-07-09	69.7000	69.7000	69.7000	69.7000	-0.072%	1	1,393	-29.197%
2026-07-08	69.2200	69.8300	69.2000	69.7500	-7.309%	5	1,394	-29.247%
2026-07-07	76.1000	76.1000	75.2500	75.2500	-5.107%	396	1,391	-34.419%
2026-07-06	73.3500	79.5700	73.3500	79.3000	+16.618%	10	1,666	-37.768%
2026-07-02	84.6500	85.4000	67.7700	68.0000	-19.288%	26	1,660	-27.426%
2026-07-01	83.4300	87.9000	83.4300	84.2500	-0.178%	14	1,660	-41.424%
2026-06-30	80.2500	84.4000	80.2500	84.4000	+7.447%	29	1,656	-41.528%
2026-06-29	67.0000	78.5500	67.0000	78.5500	+26.694%	21	1,674	-37.174%
2026-06-26	59.8000	62.0000	59.8000	62.0000	-0.322%	5	1,677	-20.403%
2026-06-25	62.7100	63.5000	61.6000	62.2000	-1.458%	10	1,675	-20.659%
2026-06-24	66.0000	67.8000	62.6000	63.1200	-4.364%	74	1,677	-21.816%
2026-06-23	70.5000	71.5000	66.0000	66.0000	-15.069%	15	1,681	-25.227%
2026-06-22	75.5000	81.9900	75.4900	77.7100	+7.186%	70	1,672	-36.495%
2026-06-18	72.4300	73.0500	72.4300	72.5000	-6.452%	12	1,688	-31.931%
2026-06-17	76.5600	77.6500	75.2000	77.5000	-0.768%	46	1,688	-36.323%
2026-06-16	78.1500	80.3000	78.1000	78.1000	-4.698%	62	1,688	-36.812%
2026-06-15	83.4300	83.4300	80.2000	81.9500	+3.225%	45	1,654	-39.780%
2026-06-12	79.6800	79.6800	76.2000	79.3900	+10.433%	17	1,654	-37.839%
2026-06-11	71.0700	71.9100	70.9800	71.8900	+3.812%	415	1,654	-31.353%
2026-06-10	73.8000	74.4000	69.0000	69.2500	-8.217%	34	1,357	-28.736%
2026-06-09	85.2000	85.2000	70.7000	75.4500	-7.988%	60	1,357	-34.592%
2026-06-08	74.8600	82.0000	74.8500	82.0000	+11.945%	25	1,332	-39.817%
2026-06-05	80.6000	80.6700	71.7600	73.2500	-11.341%	51	1,323	-32.628%
2026-06-04	82.5000	83.5000	82.5000	82.6200	-2.225%	12	1,336	-40.269%
2026-06-03	82.8700	90.2000	82.8700	84.5000	+0.118%	11	1,324	-41.598%
2026-06-02	82.8000	84.4000	82.8000	84.4000	+2.130%	6	1,321	-41.528%
2026-06-01	85.5000	85.5000	82.0100	82.6400	-8.147%	36	1,322	-40.283%
2026-05-29	92.1000	92.6500	87.0000	89.9700	-4.592%	51	1,317	-45.148%
2026-05-28	94.6000	94.6000	94.3000	94.3000	-0.053%	16	1,324	-47.667%
2026-05-27	95.0000	95.2700	93.1500	94.3500	+10.093%	79	1,313	-47.695%
2026-05-22	86.0000	86.0000	85.7000	85.7000	+5.868%	3	1,289	-42.415%
2026-05-21	85.0000	86.3000	80.9500	80.9500	+2.885%	35	1,288	-39.036%
2026-05-20	76.0000	79.0000	76.0000	78.6800	+4.837%	16	1,288	-37.278%
2026-05-19	74.5200	75.0500	71.8500	75.0500	-1.895%	28	1,290	-34.244%
2026-05-18	80.1700	80.1700	76.0000	76.5000	-9.553%	11	1,290	-35.490%
2026-05-15	87.1300	87.4000	84.5800	84.5800	-15.420%	6	1,290	-41.653%
2026-05-14	98.7600	101.2000	97.2100	100.0000	-1.381%	38	1,306	-50.650%
2026-05-13	90.0000	103.0000	90.0000	101.4000	+10.134%	24	1,336	-51.331%
2026-05-12	94.9500	94.9500	87.0000	92.0700	-4.610%	36	1,336	-46.399%
2026-05-11	82.0000	98.8000	80.1000	96.5200	+13.821%	95	1,336	-48.871%
2026-05-08	79.0000	85.7900	79.0000	84.8000	+10.966%	77	1,327	-41.804%
2026-05-07	76.0000	78.0000	73.4000	76.4200	+7.664%	19	1,330	-35.423%
2026-05-06	65.7000	71.1100	65.7000	70.9800	+5.468%	13	1,330	-30.473%
2026-05-05	70.7000	72.4500	67.0000	67.3000	+0.253%	144	1,330	-26.672%
2026-05-04	66.6500	67.1300	66.6500	67.1300	-4.018%	8	1,303	-26.486%
2026-05-01	69.0000	69.9400	68.8000	69.9400	+10.893%	11	1,295	-29.440%
2026-04-30	57.4000	63.0700	57.4000	63.0700	+8.741%	23	1,295	-21.754%
2026-04-29	59.8000	59.8000	58.0000	58.0000	-4.401%	6	1,293	-14.914%
2026-04-28	60.5100	60.6700	60.5100	60.6700	-2.928%	4	1,289	-18.658%
2026-04-27	58.5000	62.5000	56.6500	62.5000	+1.874%	36	1,289	-21.040%
2026-04-24	62.2900	62.2900	61.3500	61.3500	+0.574%	93	1,308	-19.560%
2026-04-23	61.6400	64.3100	60.0000	61.0000	-12.040%	143	1,345	-19.098%
2026-04-22	69.4000	69.4000	69.3500	69.3500	-1.281%	3	1,345	-28.839%
2026-04-21	71.6000	71.6000	70.2000	70.2500	-0.889%	54	1,328	-29.751%
2026-04-20	76.6700	76.6700	70.8800	70.8800	-6.859%	72	1,328	-30.375%
2026-04-17	78.1500	80.0000	76.1000	76.1000	+8.590%	111	1,350	-35.151%
2026-04-16	67.3500	70.7500	67.3000	70.0800	-1.849%	9	1,361	-29.580%
2026-04-15	57.5000	72.8000	57.5000	71.4000	+24.066%	140	1,363	-30.882%
2026-04-14	54.6500	58.5000	54.0000	57.5500	+11.618%	49	1,309	-14.248%
2026-04-13	51.2500	52.2000	51.2500	51.5600	+5.873%	24	1,317	-4.286%
2026-04-10	51.6000	51.6000	48.7000	48.7000	-3.564%	12	1,318	+1.335%
2026-04-09	48.6000	51.1500	48.3000	50.5000	+0.498%	20	1,316	-2.277%
2026-04-08	54.0500	54.3000	50.2000	50.2500	-1.374%	57	1,302	-1.791%
2026-04-07	51.1000	51.2500	49.0000	50.9500	-5.648%	84	1,267	-3.140%
2026-04-06	57.9500	57.9500	52.2500	54.0000	-5.213%	40	1,257	-8.611%
2026-04-02	59.0000	59.0000	56.9700	56.9700	-12.703%	4	1,246	-13.375%
2026-04-01	65.0500	65.2600	62.6200	65.2600	+11.346%	17	1,246	-24.379%
2026-03-31	58.4700	59.0000	58.1300	58.6100	+4.381%	14	1,244	-15.799%
2026-03-30	61.8000	61.8000	55.1900	56.1500	-6.728%	93	1,236	-12.110%
2026-03-27	63.1800	63.1800	59.1000	60.2000	-6.883%	32	1,236	-18.023%
2026-03-26	68.9800	69.2500	64.6500	64.6500	-9.908%	10	1,227	-23.666%
2026-03-25	73.5000	74.0000	71.7600	71.7600	+4.989%	8	1,229	-31.229%
2026-03-24	68.3500	68.3500	68.3500	68.3500	+0.589%	1	1,228	-27.798%
2026-03-23	67.9400	68.9500	67.6000	67.9500	+6.555%	13	1,228	-27.373%
2026-03-20	66.5700	66.5700	62.9200	63.7700	-6.973%	43	1,233	-22.613%
2026-03-19	71.6000	71.6500	68.5500	68.5500	-6.975%	7	1,226	-28.009%
2026-03-18	75.6500	75.7000	73.6900	73.6900	-3.547%	13	1,222	-33.030%
2026-03-17	76.5000	76.5000	76.4000	76.4000	-2.749%	9	1,223	-35.406%
2026-03-16	79.5400	79.5400	78.5600	78.5600	+0.525%	12	1,223	-37.182%
2026-03-13	79.4700	79.4700	77.7000	78.1500	-1.326%	3	1,223	-36.852%
2026-03-12	82.3300	82.7000	78.4000	79.2000	-4.255%	504	1,223	-37.689%
2026-03-11	84.0000	86.0000	82.4000	82.7200	+2.630%	40	1,098	-40.341%
2026-03-10	80.0000	81.0000	80.0000	80.6000	+0.561%	12	1,122	-38.772%
2026-03-09	74.3600	80.1500	73.7600	80.1500	+1.456%	16	1,126	-38.428%
2026-03-06	78.1200	80.2500	78.1200	79.0000	-2.613%	11	1,127	-37.532%
2026-03-05	82.8000	82.8000	81.1200	81.1200	-1.851%	3	1,126	-39.164%
2026-03-04	82.1200	83.3700	81.3000	82.6500	+9.037%	19	1,127	-40.290%
2026-03-03	77.4900	78.0000	75.6300	75.8000	-5.780%	40	1,136	-34.894%
2026-03-02	78.9000	81.9500	78.9000	80.4500	-0.679%	7	1,117	-38.658%
2026-02-27	84.0000	84.5000	81.0000	81.0000	-6.283%	9	1,117	-39.074%
2026-02-26	88.1700	88.1700	85.6800	86.4300	-3.484%	9	1,112	-42.902%
2026-02-25	89.0000	89.9000	88.9600	89.5500	+8.191%	55	1,091	-44.891%
2026-02-24	83.2500	84.2000	82.7700	82.7700	+4.508%	3	1,091	-40.377%
2026-02-23	85.0400	85.0400	79.2000	79.2000	-10.041%	11	1,092	-37.689%
2026-02-20	89.1000	89.1000	86.8000	88.0400	+0.159%	10	1,094	-43.946%
2026-02-19	88.2300	89.0400	87.8700	87.9000	-3.671%	11	1,091	-43.857%
2026-02-18	92.3200	92.3200	90.9500	91.2500	-0.923%	9	1,087	-45.918%
2026-02-17	90.0000	92.3000	87.1000	92.1000	-3.510%	16	1,088	-46.417%
2026-02-13	92.7000	96.7500	92.7000	95.4500	-4.664%	44	1,079	-48.298%
2026-02-12	104.9500	105.4000	100.1200	100.1200	+0.989%	12	1,079	-50.709%
2026-02-11	99.1400	99.1400	99.1400	99.1400	-0.959%	1	1,080	-50.222%
2026-02-10	98.1500	100.1000	98.0500	100.1000	+4.543%	4	1,079	-50.699%
2026-02-09	92.1500	96.4700	92.1500	95.7500	+1.301%	6	1,079	-48.460%
2026-02-06	89.7000	94.5200	89.7000	94.5200	+9.843%	12	1,076	-47.789%
2026-02-05	88.0200	88.8800	83.5600	86.0500	-7.602%	65	1,073	-42.650%
2026-02-04	101.6000	101.6000	91.1900	93.1300	-6.823%	91	1,065	-47.010%
2026-02-03	102.0400	103.0500	98.6000	99.9500	-2.393%	19	1,091	-50.625%
2026-02-02	99.0000	102.4000	99.0000	102.4000	-8.653%	38	1,081	-51.807%
2026-01-30	112.7000	112.7000	112.1000	112.1000	+12.811%	16	1,064	-55.977%
2026-01-29	109.7700	109.7700	98.5000	99.3700	-9.384%	189	1,070	-50.337%
2026-01-28	109.5600	112.6700	109.5500	109.6600	+0.238%	323	1,000	-54.997%
2026-01-27	111.0000	111.0000	109.4000	109.4000	-4.035%	25	1,010	-54.890%
2026-01-26	115.0000	115.0000	114.0000	114.0000	-4.403%	4	1,008	-56.711%
2026-01-23	119.6300	120.5600	117.0000	119.2500	+1.145%	62	1,006	-58.616%
2026-01-22	108.8000	118.4000	108.2500	117.9000	+9.369%	132	969	-58.142%
2026-01-21	102.4000	107.8000	102.4000	107.8000	+5.531%	80	898	-54.221%
2026-01-20	105.4000	105.4000	101.8100	102.1500	-10.000%	7	904	-51.689%
2026-01-16	116.9500	116.9500	112.5000	113.5000	-1.544%	23	900	-56.520%
2026-01-15	118.3300	118.3300	115.2800	115.2800	+1.345%	8	900	-57.191%
2026-01-14	116.6500	116.6500	113.5100	113.7500	-5.208%	40	898	-56.615%
2026-01-13	122.2500	122.2500	120.0000	120.0000	-2.716%	4	894	-58.875%
2026-01-12	122.8500	125.4200	122.8000	123.3500	+1.631%	10	891	-59.992%
2026-01-09	118.0000	123.5200	118.0000	121.3700	+4.180%	21	895	-59.339%
2026-01-08	112.4000	117.4000	111.3500	116.5000	-1.087%	26	888	-57.639%
2026-01-07	116.6600	118.5500	116.6600	117.7800	+1.107%	58	884	-58.100%
2026-01-06	125.0000	125.0000	114.5700	116.4900	-10.150%	374	865	-57.636%
2026-01-05	128.0000	132.2900	128.0000	129.6500	+6.761%	80	987	-61.936%
2026-01-02	131.1900	131.1900	120.0000	121.4400	-5.376%	1,212	987	-59.363%
2025-12-31	131.3000	131.3000	128.3400	128.3400	-3.562%	5	840	-61.547%
2025-12-30	138.0000	138.0000	131.8600	133.0800	-2.003%	132	840	-62.917%
2025-12-29	139.1100	140.5500	135.8000	135.8000	-6.345%	63	925	-63.660%
2025-12-26	149.8500	149.8500	144.5000	145.0000	-3.333%	23	927	-65.966%
2025-12-24	149.8500	150.0000	146.9000	150.0000	-0.767%	24	915	-67.100%
2025-12-23	155.0000	155.5000	150.0000	151.1600	-3.103%	33	915	-67.352%
2025-12-22	159.8000	161.2500	154.2000	156.0000	+2.957%	48	896	-68.365%
2025-12-19	155.2500	157.1300	147.3600	151.5200	-2.459%	773	871	-67.430%
2025-12-18	150.0000	159.0000	150.0000	155.3400	+6.288%	66	1,482	-68.231%
2025-12-17	160.0000	160.7500	144.5000	146.1500	-8.024%	142	1,457	-66.233%
2025-12-16	144.0000	159.2500	144.0000	158.9000	+5.933%	40	1,369	-68.943%
2025-12-15	147.5000	152.0000	145.6300	150.0000	+9.633%	791	1,362	-67.100%
2025-12-12	135.5500	136.8200	129.6000	136.8200	+7.394%	28	751	-63.931%
2025-12-11	128.9600	128.9600	125.6700	127.4000	-3.667%	31	761	-61.264%
2025-12-10	129.0000	134.3000	129.0000	132.2500	+1.109%	15	746	-62.684%
2025-12-09	125.1000	133.0000	125.1000	130.8000	+5.229%	29	745	-62.271%
2025-12-08	131.6500	131.6500	124.0500	124.3000	-7.700%	52	721	-60.298%
2025-12-05	134.3500	137.0500	134.3500	134.6700	+1.907%	29	717	-63.355%
2025-12-04	132.4500	135.0000	129.7200	132.1500	+0.801%	524	701	-62.656%
2025-12-03	125.0000	131.5200	125.0000	131.1000	+9.268%	73	190	-62.357%
2025-12-02	118.4700	120.1600	118.1800	119.9800	-1.251%	49	169	-58.868%
2025-12-01	121.3300	121.7500	121.0000	121.5000	+0.198%	10	120	-59.383%
2025-11-28	122.6000	123.5000	121.2600	121.2600	-0.460%	85	120	-59.302%
2025-11-26	120.9000	122.1400	118.3000	121.8200	0.000%	59	0	-59.489%