Dark

TSLA20280616C620
TSLA Jun 16 2028 620.00 Call (TSLA280616C00620000)
option OPRA

EOD

Sep 18, 2026

42.28+0.308%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	42.2800	42.2800	42.2800	42.2800	+0.308%	1	945	0.000%
2026-09-16	42.1500	42.1500	42.1000	42.1500	-0.940%	3	945	+0.308%
2026-09-14	42.4500	42.5500	42.3500	42.5500	-6.791%	26	946	-0.635%
2026-09-09	46.3600	46.3600	45.6500	45.6500	+2.931%	3	971	-7.382%
2026-09-08	41.3200	44.5500	41.3200	44.3500	+12.850%	9	971	-4.667%
2026-09-04	42.2800	42.2800	39.3000	39.3000	-21.148%	10	975	+7.583%
2026-09-03	47.5500	51.7500	47.0500	49.8400	+17.825%	7	975	-15.169%
2026-09-02	42.3000	42.3000	42.3000	42.3000	+3.676%	1	977	-0.047%
2026-09-01	40.9500	40.9500	40.7000	40.8000	+4.615%	77	977	+3.627%
2026-08-28	39.0000	39.0000	39.0000	39.0000	+0.906%	8	970	+8.410%
2026-08-26	38.6500	38.6500	38.6500	38.6500	-14.245%	5	970	+9.392%
2026-08-21	45.0700	45.0700	45.0700	45.0700	+10.737%	1	970	-6.190%
2026-08-19	40.5500	40.7000	40.5500	40.7000	+4.439%	2	971	+3.882%
2026-08-14	38.9700	38.9700	38.9700	38.9700	+1.643%	1	971	+8.494%
2026-08-13	38.3400	38.3400	38.3400	38.3400	+0.895%	1	970	+10.276%
2026-08-11	38.0000	38.0000	38.0000	38.0000	+2.013%	1	971	+11.263%
2026-08-10	37.0800	37.2500	37.0800	37.2500	+15.971%	4	970	+13.503%
2026-07-31	31.0000	32.1200	30.9000	32.1200	+3.948%	204	971	+31.631%
2026-07-30	29.4500	30.9000	29.4500	30.9000	+7.966%	8	772	+36.828%
2026-07-29	30.2000	30.2500	28.6200	28.6200	-3.831%	9	768	+47.729%
2026-07-28	30.2500	30.2800	29.7100	29.7600	-5.524%	102	762	+42.070%
2026-07-27	31.5000	31.5000	31.5000	31.5000	-2.326%	1	800	+34.222%
2026-07-24	34.0400	34.0400	32.2500	32.2500	-12.483%	218	800	+31.101%
2026-07-23	41.1800	41.1800	36.8500	36.8500	-32.186%	16	944	+14.735%
2026-07-22	54.3400	54.3400	54.3400	54.3400	-3.721%	1	950	-22.194%
2026-07-21	54.4400	56.4400	54.4400	56.4400	+9.316%	9	951	-25.089%
2026-07-20	53.6500	53.6500	51.6300	51.6300	-9.294%	10	952	-18.110%
2026-07-17	56.7000	56.9200	56.7000	56.9200	-9.190%	2	951	-25.720%
2026-07-15	62.6800	62.6800	62.6800	62.6800	-13.854%	3	950	-32.546%
2026-07-10	72.7600	72.7600	72.7600	72.7600	+5.833%	2	950	-41.891%
2026-07-09	66.2200	68.7500	66.2200	68.7500	-6.399%	2	952	-38.502%
2026-07-07	73.4500	73.4500	73.4500	73.4500	+7.477%	2	951	-42.437%
2026-07-06	68.3400	68.3400	68.3400	68.3400	+5.773%	1	952	-38.133%
2026-07-02	64.8100	64.8100	64.6100	64.6100	+13.770%	13	946	-34.561%
2026-06-26	57.4700	57.4700	56.7900	56.7900	-2.069%	3	946	-25.550%
2026-06-25	59.7800	59.7800	57.9900	57.9900	-2.734%	9	946	-27.091%
2026-06-24	59.6200	59.6200	59.6200	59.6200	-20.581%	1	941	-29.084%
2026-06-22	75.0700	75.0700	75.0700	75.0700	+7.658%	15	940	-43.679%
2026-06-18	69.3000	69.7300	69.3000	69.7300	-6.465%	6	940	-39.366%
2026-06-16	74.5500	74.5500	74.5500	74.5500	+7.731%	10	940	-43.286%
2026-06-10	69.2000	69.2000	69.2000	69.2000	-2.163%	2	930	-38.902%
2026-06-09	68.4700	70.8000	68.4700	70.7300	-15.798%	38	930	-40.223%
2026-05-29	83.4100	84.0000	83.4100	84.0000	-6.145%	101	923	-49.667%
2026-05-28	89.5000	89.5000	89.5000	89.5000	+7.327%	1	884	-52.760%
2026-05-22	83.3900	83.3900	83.3900	83.3900	+12.537%	1	885	-49.298%
2026-05-18	76.3200	76.3200	74.1000	74.1000	-7.387%	2	885	-42.942%
2026-05-15	81.7800	81.7800	80.0100	80.0100	-17.456%	2	885	-47.157%
2026-05-13	96.9500	96.9500	95.5000	96.9300	+16.084%	8	884	-56.381%
2026-05-12	86.1700	86.3000	83.5000	83.5000	-10.542%	4	884	-49.365%
2026-05-11	88.0500	93.3400	88.0500	93.3400	+13.829%	16	884	-54.703%
2026-05-08	77.5500	82.0000	77.3500	82.0000	+14.637%	143	888	-48.439%
2026-05-07	71.9400	71.9400	71.5300	71.5300	+6.761%	101	777	-40.892%
2026-05-06	67.0000	67.0000	67.0000	67.0000	+5.612%	1	737	-36.896%
2026-05-04	63.2700	63.4400	63.2500	63.4400	-3.704%	7	736	-33.354%
2026-05-01	65.8800	65.8800	65.8800	65.8800	+10.352%	1	737	-35.823%
2026-04-30	59.7000	59.7000	59.7000	59.7000	+4.043%	1	737	-29.179%
2026-04-28	57.3000	57.3800	57.3000	57.3800	+6.161%	3	737	-26.316%
2026-04-27	54.0500	54.0500	54.0500	54.0500	-17.228%	1	739	-21.776%
2026-04-22	66.6400	66.6400	65.3000	65.3000	-5.403%	5	739	-35.253%
2026-04-20	69.0300	69.0300	69.0300	69.0300	-7.923%	1	743	-38.751%
2026-04-17	70.4000	75.5000	70.4000	74.9700	+11.067%	13	742	-43.604%
2026-04-16	65.4800	67.5000	64.6000	67.5000	+0.417%	3	745	-37.363%
2026-04-15	65.0500	67.3000	65.0500	67.2200	+25.880%	7	746	-37.102%
2026-04-14	53.0000	53.4000	53.0000	53.4000	+9.225%	101	752	-20.824%
2026-04-08	48.9500	48.9500	48.8900	48.8900	+5.594%	47	651	-13.520%
2026-04-07	48.2000	48.2000	46.3000	46.3000	-7.769%	201	605	-8.683%
2026-04-06	50.2000	50.2000	50.2000	50.2000	-9.907%	200	622	-15.777%
2026-04-02	55.4700	55.7200	55.4000	55.7200	-0.358%	3	433	-24.121%
2026-03-30	55.9200	55.9200	55.9200	55.9200	-1.376%	1	433	-24.392%
2026-03-27	57.6700	57.6700	56.3700	56.7000	-7.625%	17	433	-25.432%
2026-03-26	63.2000	63.2000	61.3800	61.3800	-10.066%	55	431	-31.118%
2026-03-25	69.9100	70.1500	68.2500	68.2500	+5.568%	3	455	-38.051%
2026-03-23	63.2200	64.6500	63.2200	64.6500	-1.508%	8	455	-34.602%
2026-03-19	65.8800	65.8800	65.6000	65.6400	-10.475%	4	453	-35.588%
2026-03-18	73.3200	73.3200	73.3200	73.3200	-1.346%	1	453	-42.335%
2026-03-16	76.6500	76.6500	74.3200	74.3200	-1.091%	3	453	-43.111%
2026-03-12	77.2200	77.2200	74.4300	75.1400	-5.078%	3	453	-43.732%
2026-03-11	79.5300	81.8800	79.0500	79.1600	+5.266%	44	453	-46.589%
2026-03-10	78.8600	78.8600	75.2000	75.2000	+0.227%	3	442	-43.777%
2026-03-06	75.0300	75.0300	75.0300	75.0300	-4.869%	1	441	-43.649%
2026-03-05	77.0800	78.8700	77.0800	78.8700	-0.190%	2	440	-46.393%
2026-03-04	79.0200	79.0200	79.0200	79.0200	+8.693%	2	439	-46.495%
2026-03-03	74.0500	74.0500	71.7000	72.7000	-6.254%	3	439	-41.843%
2026-03-02	77.3500	77.5500	76.8000	77.5500	-0.064%	4	439	-45.480%
2026-02-27	77.6000	77.6000	77.6000	77.6000	-5.711%	6	435	-45.515%
2026-02-26	81.1400	82.6000	81.1400	82.3000	-3.855%	8	441	-48.627%
2026-02-25	85.6000	85.6000	85.6000	85.6000	+8.629%	1	434	-50.607%
2026-02-23	78.8000	78.8000	78.8000	78.8000	-9.706%	1	434	-46.345%
2026-02-19	87.2700	87.2700	87.2700	87.2700	+1.241%	1	435	-51.553%
2026-02-18	86.1700	86.2000	86.1700	86.2000	-0.565%	2	435	-50.951%
2026-02-17	86.6900	86.6900	86.6900	86.6900	-3.945%	1	433	-51.229%
2026-02-13	89.7000	90.2500	89.7000	90.2500	-5.398%	2	431	-53.152%
2026-02-12	95.4000	95.4000	95.4000	95.4000	+3.538%	2	431	-55.681%
2026-02-09	88.5000	92.1400	88.5000	92.1400	+9.782%	3	431	-54.113%
2026-02-05	83.4700	84.4000	82.2500	83.9300	-5.003%	11	430	-49.625%
2026-02-04	88.1000	88.5000	87.9500	88.3500	-6.607%	24	429	-52.145%
2026-02-03	94.7000	94.7000	94.6000	94.6000	-11.597%	26	429	-55.307%
2026-01-30	102.5700	107.0100	102.5700	107.0100	+5.950%	2	429	-60.490%
2026-01-29	101.0000	101.0000	101.0000	101.0000	-4.941%	2	427	-58.139%
2026-01-27	106.2500	106.2500	106.2500	106.2500	-3.907%	1	426	-60.207%
2026-01-26	110.5700	110.5700	110.5700	110.5700	-4.574%	1	427	-61.762%
2026-01-23	115.8700	115.8700	115.8700	115.8700	+6.400%	2	428	-63.511%
2026-01-16	108.9000	108.9000	108.9000	108.9000	-4.990%	1	430	-61.175%
2026-01-15	114.6200	114.6200	114.6200	114.6200	+4.200%	1	430	-63.113%
2026-01-14	110.0000	110.0000	109.9600	110.0000	-2.266%	100	430	-61.564%
2026-01-08	110.4600	112.5500	110.4600	112.5500	+0.098%	103	430	-62.434%
2026-01-07	112.4400	112.4400	112.4400	112.4400	+0.888%	1	330	-62.398%
2026-01-06	120.1000	120.1000	111.4500	111.4500	-10.911%	306	329	-62.064%
2026-01-05	125.1000	125.1000	125.1000	125.1000	+6.026%	1	245	-66.203%
2026-01-02	124.7500	124.7500	117.9900	117.9900	-5.229%	309	245	-64.166%
2025-12-31	126.4000	126.8000	124.2000	124.5000	-1.853%	6	140	-66.040%
2025-12-30	126.8500	126.8500	126.8500	126.8500	-1.933%	100	140	-66.669%
2025-12-29	131.9600	131.9600	129.3400	129.3500	-8.774%	3	68	-67.313%
2025-12-26	141.7900	141.7900	141.7900	141.7900	-3.050%	1	65	-70.181%
2025-12-23	150.1000	150.1000	146.2500	146.2500	-2.526%	19	65	-71.091%
2025-12-22	154.8000	154.8000	150.0400	150.0400	+3.726%	2	55	-71.821%
2025-12-19	144.6500	144.6500	144.6500	144.6500	-4.942%	1	55	-70.771%
2025-12-18	151.1000	152.1700	151.1000	152.1700	+7.412%	2	54	-72.215%
2025-12-17	154.2000	154.3500	139.3500	141.6700	-7.647%	63	53	-70.156%
2025-12-16	142.2200	153.4000	142.2200	153.4000	+6.100%	44	64	-72.438%
2025-12-15	146.6000	146.6000	144.5800	144.5800	+12.008%	23	35	-70.757%
2025-12-10	129.0800	129.0800	129.0800	129.0800	-0.952%	1	13	-67.245%
2025-12-05	130.3200	130.3200	130.3200	130.3200	+2.558%	3	12	-67.557%
2025-12-04	127.0700	127.0700	127.0700	127.0700	+0.673%	1	9	-66.727%
2025-12-03	125.8000	126.2200	125.6500	126.2200	+7.166%	7	8	-66.503%
2025-12-02	117.7800	117.7800	117.7800	117.7800	+1.780%	3	5	-64.103%
2025-11-26	117.1600	117.1600	115.7200	115.7200	0.000%	2	0	-63.464%