Dark

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

EOD

Jul 31, 2026

31.65-4.236%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	31.6500	31.6500	31.6500	31.6500	-4.236%	1	1,827	0.000%
2026-07-30	32.2500	33.0500	31.9300	33.0500	+10.167%	109	1,826	-4.236%
2026-07-29	32.4200	32.4200	30.0000	30.0000	-10.926%	8	1,725	+5.500%
2026-07-28	32.5000	33.6800	31.8000	33.6800	+0.238%	12	1,725	-6.027%
2026-07-27	35.3000	35.3000	33.0000	33.6000	-1.176%	84	1,729	-5.804%
2026-07-24	38.4500	38.4500	34.0000	34.0000	-8.380%	458	1,724	-6.912%
2026-07-23	45.0000	45.0000	37.1100	37.1100	-35.179%	559	1,556	-14.713%
2026-07-22	58.2500	58.3500	57.2500	57.2500	-1.463%	6	1,356	-44.716%
2026-07-21	57.3000	60.6000	57.3000	58.1000	+6.061%	61	1,355	-45.525%
2026-07-20	57.1000	57.1000	54.7800	54.7800	-9.139%	10	1,406	-42.223%
2026-07-17	59.5000	60.2900	59.5000	60.2900	-5.797%	5	1,401	-47.504%
2026-07-16	66.0000	66.0000	62.8000	64.0000	-4.903%	8	1,400	-50.547%
2026-07-15	66.4000	67.3000	66.4000	67.3000	+0.448%	4	1,396	-52.972%
2026-07-13	68.0000	68.0000	66.7500	67.0000	-10.738%	4	1,394	-52.761%
2026-07-10	75.0600	75.0600	75.0600	75.0600	+7.690%	2	1,393	-57.834%
2026-07-09	69.7000	69.7000	69.7000	69.7000	-0.072%	1	1,393	-54.591%
2026-07-08	69.2200	69.8300	69.2000	69.7500	-7.309%	5	1,394	-54.624%
2026-07-07	76.1000	76.1000	75.2500	75.2500	-5.107%	396	1,391	-57.940%
2026-07-06	73.3500	79.5700	73.3500	79.3000	+16.618%	10	1,666	-60.088%
2026-07-02	84.6500	85.4000	67.7700	68.0000	-19.288%	26	1,660	-53.456%
2026-07-01	83.4300	87.9000	83.4300	84.2500	-0.178%	14	1,660	-62.433%
2026-06-30	80.2500	84.4000	80.2500	84.4000	+7.447%	29	1,656	-62.500%
2026-06-29	67.0000	78.5500	67.0000	78.5500	+26.694%	21	1,674	-59.707%
2026-06-26	59.8000	62.0000	59.8000	62.0000	-0.322%	5	1,677	-48.952%
2026-06-25	62.7100	63.5000	61.6000	62.2000	-1.458%	10	1,675	-49.116%
2026-06-24	66.0000	67.8000	62.6000	63.1200	-4.364%	74	1,677	-49.857%
2026-06-23	70.5000	71.5000	66.0000	66.0000	-15.069%	15	1,681	-52.045%
2026-06-22	75.5000	81.9900	75.4900	77.7100	+7.186%	70	1,672	-59.272%
2026-06-18	72.4300	73.0500	72.4300	72.5000	-6.452%	12	1,688	-56.345%
2026-06-17	76.5600	77.6500	75.2000	77.5000	-0.768%	46	1,688	-59.161%
2026-06-16	78.1500	80.3000	78.1000	78.1000	-4.698%	62	1,688	-59.475%
2026-06-15	83.4300	83.4300	80.2000	81.9500	+3.225%	45	1,654	-61.379%
2026-06-12	79.6800	79.6800	76.2000	79.3900	+10.433%	17	1,654	-60.134%
2026-06-11	71.0700	71.9100	70.9800	71.8900	+3.812%	415	1,654	-55.974%
2026-06-10	73.8000	74.4000	69.0000	69.2500	-8.217%	34	1,357	-54.296%
2026-06-09	85.2000	85.2000	70.7000	75.4500	-7.988%	60	1,357	-58.052%
2026-06-08	74.8600	82.0000	74.8500	82.0000	+11.945%	25	1,332	-61.402%
2026-06-05	80.6000	80.6700	71.7600	73.2500	-11.341%	51	1,323	-56.792%
2026-06-04	82.5000	83.5000	82.5000	82.6200	-2.225%	12	1,336	-61.692%
2026-06-03	82.8700	90.2000	82.8700	84.5000	+0.118%	11	1,324	-62.544%
2026-06-02	82.8000	84.4000	82.8000	84.4000	+2.130%	6	1,321	-62.500%
2026-06-01	85.5000	85.5000	82.0100	82.6400	-8.147%	36	1,322	-61.701%
2026-05-29	92.1000	92.6500	87.0000	89.9700	-4.592%	51	1,317	-64.822%
2026-05-28	94.6000	94.6000	94.3000	94.3000	-0.053%	16	1,324	-66.437%
2026-05-27	95.0000	95.2700	93.1500	94.3500	+10.093%	79	1,313	-66.455%
2026-05-22	86.0000	86.0000	85.7000	85.7000	+5.868%	3	1,289	-63.069%
2026-05-21	85.0000	86.3000	80.9500	80.9500	+2.885%	35	1,288	-60.902%
2026-05-20	76.0000	79.0000	76.0000	78.6800	+4.837%	16	1,288	-59.774%
2026-05-19	74.5200	75.0500	71.8500	75.0500	-1.895%	28	1,290	-57.828%
2026-05-18	80.1700	80.1700	76.0000	76.5000	-9.553%	11	1,290	-58.627%
2026-05-15	87.1300	87.4000	84.5800	84.5800	-15.420%	6	1,290	-62.580%
2026-05-14	98.7600	101.2000	97.2100	100.0000	-1.381%	38	1,306	-68.350%
2026-05-13	90.0000	103.0000	90.0000	101.4000	+10.134%	24	1,336	-68.787%
2026-05-12	94.9500	94.9500	87.0000	92.0700	-4.610%	36	1,336	-65.624%
2026-05-11	82.0000	98.8000	80.1000	96.5200	+13.821%	95	1,336	-67.209%
2026-05-08	79.0000	85.7900	79.0000	84.8000	+10.966%	77	1,327	-62.677%
2026-05-07	76.0000	78.0000	73.4000	76.4200	+7.664%	19	1,330	-58.584%
2026-05-06	65.7000	71.1100	65.7000	70.9800	+5.468%	13	1,330	-55.410%
2026-05-05	70.7000	72.4500	67.0000	67.3000	+0.253%	144	1,330	-52.972%
2026-05-04	66.6500	67.1300	66.6500	67.1300	-4.018%	8	1,303	-52.853%
2026-05-01	69.0000	69.9400	68.8000	69.9400	+10.893%	11	1,295	-54.747%
2026-04-30	57.4000	63.0700	57.4000	63.0700	+8.741%	23	1,295	-49.818%
2026-04-29	59.8000	59.8000	58.0000	58.0000	-4.401%	6	1,293	-45.431%
2026-04-28	60.5100	60.6700	60.5100	60.6700	-2.928%	4	1,289	-47.833%
2026-04-27	58.5000	62.5000	56.6500	62.5000	+1.874%	36	1,289	-49.360%
2026-04-24	62.2900	62.2900	61.3500	61.3500	+0.574%	93	1,308	-48.411%
2026-04-23	61.6400	64.3100	60.0000	61.0000	-12.040%	143	1,345	-48.115%
2026-04-22	69.4000	69.4000	69.3500	69.3500	-1.281%	3	1,345	-54.362%
2026-04-21	71.6000	71.6000	70.2000	70.2500	-0.889%	54	1,328	-54.947%
2026-04-20	76.6700	76.6700	70.8800	70.8800	-6.859%	72	1,328	-55.347%
2026-04-17	78.1500	80.0000	76.1000	76.1000	+8.590%	111	1,350	-58.410%
2026-04-16	67.3500	70.7500	67.3000	70.0800	-1.849%	9	1,361	-54.837%
2026-04-15	57.5000	72.8000	57.5000	71.4000	+24.066%	140	1,363	-55.672%
2026-04-14	54.6500	58.5000	54.0000	57.5500	+11.618%	49	1,309	-45.004%
2026-04-13	51.2500	52.2000	51.2500	51.5600	+5.873%	24	1,317	-38.615%
2026-04-10	51.6000	51.6000	48.7000	48.7000	-3.564%	12	1,318	-35.010%
2026-04-09	48.6000	51.1500	48.3000	50.5000	+0.498%	20	1,316	-37.327%
2026-04-08	54.0500	54.3000	50.2000	50.2500	-1.374%	57	1,302	-37.015%
2026-04-07	51.1000	51.2500	49.0000	50.9500	-5.648%	84	1,267	-37.880%
2026-04-06	57.9500	57.9500	52.2500	54.0000	-5.213%	40	1,257	-41.389%
2026-04-02	59.0000	59.0000	56.9700	56.9700	-12.703%	4	1,246	-44.444%
2026-04-01	65.0500	65.2600	62.6200	65.2600	+11.346%	17	1,246	-51.502%
2026-03-31	58.4700	59.0000	58.1300	58.6100	+4.381%	14	1,244	-45.999%
2026-03-30	61.8000	61.8000	55.1900	56.1500	-6.728%	93	1,236	-43.633%
2026-03-27	63.1800	63.1800	59.1000	60.2000	-6.883%	32	1,236	-47.425%
2026-03-26	68.9800	69.2500	64.6500	64.6500	-9.908%	10	1,227	-51.044%
2026-03-25	73.5000	74.0000	71.7600	71.7600	+4.989%	8	1,229	-55.895%
2026-03-24	68.3500	68.3500	68.3500	68.3500	+0.589%	1	1,228	-53.694%
2026-03-23	67.9400	68.9500	67.6000	67.9500	+6.555%	13	1,228	-53.422%
2026-03-20	66.5700	66.5700	62.9200	63.7700	-6.973%	43	1,233	-50.369%
2026-03-19	71.6000	71.6500	68.5500	68.5500	-6.975%	7	1,226	-53.829%
2026-03-18	75.6500	75.7000	73.6900	73.6900	-3.547%	13	1,222	-57.050%
2026-03-17	76.5000	76.5000	76.4000	76.4000	-2.749%	9	1,223	-58.573%
2026-03-16	79.5400	79.5400	78.5600	78.5600	+0.525%	12	1,223	-59.712%
2026-03-13	79.4700	79.4700	77.7000	78.1500	-1.326%	3	1,223	-59.501%
2026-03-12	82.3300	82.7000	78.4000	79.2000	-4.255%	504	1,223	-60.038%
2026-03-11	84.0000	86.0000	82.4000	82.7200	+2.630%	40	1,098	-61.738%
2026-03-10	80.0000	81.0000	80.0000	80.6000	+0.561%	12	1,122	-60.732%
2026-03-09	74.3600	80.1500	73.7600	80.1500	+1.456%	16	1,126	-60.512%
2026-03-06	78.1200	80.2500	78.1200	79.0000	-2.613%	11	1,127	-59.937%
2026-03-05	82.8000	82.8000	81.1200	81.1200	-1.851%	3	1,126	-60.984%
2026-03-04	82.1200	83.3700	81.3000	82.6500	+9.037%	19	1,127	-61.706%
2026-03-03	77.4900	78.0000	75.6300	75.8000	-5.780%	40	1,136	-58.245%
2026-03-02	78.9000	81.9500	78.9000	80.4500	-0.679%	7	1,117	-60.659%
2026-02-27	84.0000	84.5000	81.0000	81.0000	-6.283%	9	1,117	-60.926%
2026-02-26	88.1700	88.1700	85.6800	86.4300	-3.484%	9	1,112	-63.381%
2026-02-25	89.0000	89.9000	88.9600	89.5500	+8.191%	55	1,091	-64.657%
2026-02-24	83.2500	84.2000	82.7700	82.7700	+4.508%	3	1,091	-61.762%
2026-02-23	85.0400	85.0400	79.2000	79.2000	-10.041%	11	1,092	-60.038%
2026-02-20	89.1000	89.1000	86.8000	88.0400	+0.159%	10	1,094	-64.050%
2026-02-19	88.2300	89.0400	87.8700	87.9000	-3.671%	11	1,091	-63.993%
2026-02-18	92.3200	92.3200	90.9500	91.2500	-0.923%	9	1,087	-65.315%
2026-02-17	90.0000	92.3000	87.1000	92.1000	-3.510%	16	1,088	-65.635%
2026-02-13	92.7000	96.7500	92.7000	95.4500	-4.664%	44	1,079	-66.841%
2026-02-12	104.9500	105.4000	100.1200	100.1200	+0.989%	12	1,079	-68.388%
2026-02-11	99.1400	99.1400	99.1400	99.1400	-0.959%	1	1,080	-68.075%
2026-02-10	98.1500	100.1000	98.0500	100.1000	+4.543%	4	1,079	-68.382%
2026-02-09	92.1500	96.4700	92.1500	95.7500	+1.301%	6	1,079	-66.945%
2026-02-06	89.7000	94.5200	89.7000	94.5200	+9.843%	12	1,076	-66.515%
2026-02-05	88.0200	88.8800	83.5600	86.0500	-7.602%	65	1,073	-63.219%
2026-02-04	101.6000	101.6000	91.1900	93.1300	-6.823%	91	1,065	-66.015%
2026-02-03	102.0400	103.0500	98.6000	99.9500	-2.393%	19	1,091	-68.334%
2026-02-02	99.0000	102.4000	99.0000	102.4000	-8.653%	38	1,081	-69.092%
2026-01-30	112.7000	112.7000	112.1000	112.1000	+12.811%	16	1,064	-71.766%
2026-01-29	109.7700	109.7700	98.5000	99.3700	-9.384%	189	1,070	-68.149%
2026-01-28	109.5600	112.6700	109.5500	109.6600	+0.238%	323	1,000	-71.138%
2026-01-27	111.0000	111.0000	109.4000	109.4000	-4.035%	25	1,010	-71.069%
2026-01-26	115.0000	115.0000	114.0000	114.0000	-4.403%	4	1,008	-72.237%
2026-01-23	119.6300	120.5600	117.0000	119.2500	+1.145%	62	1,006	-73.459%
2026-01-22	108.8000	118.4000	108.2500	117.9000	+9.369%	132	969	-73.155%
2026-01-21	102.4000	107.8000	102.4000	107.8000	+5.531%	80	898	-70.640%
2026-01-20	105.4000	105.4000	101.8100	102.1500	-10.000%	7	904	-69.016%
2026-01-16	116.9500	116.9500	112.5000	113.5000	-1.544%	23	900	-72.115%
2026-01-15	118.3300	118.3300	115.2800	115.2800	+1.345%	8	900	-72.545%
2026-01-14	116.6500	116.6500	113.5100	113.7500	-5.208%	40	898	-72.176%
2026-01-13	122.2500	122.2500	120.0000	120.0000	-2.716%	4	894	-73.625%
2026-01-12	122.8500	125.4200	122.8000	123.3500	+1.631%	10	891	-74.341%
2026-01-09	118.0000	123.5200	118.0000	121.3700	+4.180%	21	895	-73.923%
2026-01-08	112.4000	117.4000	111.3500	116.5000	-1.087%	26	888	-72.833%
2026-01-07	116.6600	118.5500	116.6600	117.7800	+1.107%	58	884	-73.128%
2026-01-06	125.0000	125.0000	114.5700	116.4900	-10.150%	374	865	-72.830%
2026-01-05	128.0000	132.2900	128.0000	129.6500	+6.761%	80	987	-75.588%
2026-01-02	131.1900	131.1900	120.0000	121.4400	-5.376%	1,212	987	-73.938%
2025-12-31	131.3000	131.3000	128.3400	128.3400	-3.562%	5	840	-75.339%
2025-12-30	138.0000	138.0000	131.8600	133.0800	-2.003%	132	840	-76.217%
2025-12-29	139.1100	140.5500	135.8000	135.8000	-6.345%	63	925	-76.694%
2025-12-26	149.8500	149.8500	144.5000	145.0000	-3.333%	23	927	-78.172%
2025-12-24	149.8500	150.0000	146.9000	150.0000	-0.767%	24	915	-78.900%
2025-12-23	155.0000	155.5000	150.0000	151.1600	-3.103%	33	915	-79.062%
2025-12-22	159.8000	161.2500	154.2000	156.0000	+2.957%	48	896	-79.712%
2025-12-19	155.2500	157.1300	147.3600	151.5200	-2.459%	773	871	-79.112%
2025-12-18	150.0000	159.0000	150.0000	155.3400	+6.288%	66	1,482	-79.625%
2025-12-17	160.0000	160.7500	144.5000	146.1500	-8.024%	142	1,457	-78.344%
2025-12-16	144.0000	159.2500	144.0000	158.9000	+5.933%	40	1,369	-80.082%
2025-12-15	147.5000	152.0000	145.6300	150.0000	+9.633%	791	1,362	-78.900%
2025-12-12	135.5500	136.8200	129.6000	136.8200	+7.394%	28	751	-76.867%
2025-12-11	128.9600	128.9600	125.6700	127.4000	-3.667%	31	761	-75.157%
2025-12-10	129.0000	134.3000	129.0000	132.2500	+1.109%	15	746	-76.068%
2025-12-09	125.1000	133.0000	125.1000	130.8000	+5.229%	29	745	-75.803%
2025-12-08	131.6500	131.6500	124.0500	124.3000	-7.700%	52	721	-74.537%
2025-12-05	134.3500	137.0500	134.3500	134.6700	+1.907%	29	717	-76.498%
2025-12-04	132.4500	135.0000	129.7200	132.1500	+0.801%	524	701	-76.050%
2025-12-03	125.0000	131.5200	125.0000	131.1000	+9.268%	73	190	-75.858%
2025-12-02	118.4700	120.1600	118.1800	119.9800	-1.251%	49	169	-73.621%
2025-12-01	121.3300	121.7500	121.0000	121.5000	+0.198%	10	120	-73.951%
2025-11-28	122.6000	123.5000	121.2600	121.2600	-0.460%	85	120	-73.899%
2025-11-26	120.9000	122.1400	118.3000	121.8200	0.000%	59	0	-74.019%