Dark

TSLA20280616C630
TSLA Jun 16 2028 630.00 Call (TSLA280616C00630000)
option OPRA

EOD

Sep 22, 2026

45.00+11.386%(+4.60)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	44.8500	45.0000	44.8500	45.0000	+11.386%	15	438	0.000%
2026-09-14	40.4000	40.4000	40.4000	40.4000	-4.604%	4	423	+11.386%
2026-09-11	42.3500	42.3500	42.3500	42.3500	-3.946%	1	423	+6.257%
2026-09-10	44.0900	44.0900	44.0900	44.0900	-1.188%	1	423	+2.064%
2026-09-09	44.5000	44.6200	44.5000	44.6200	+3.767%	2	423	+0.852%
2026-09-08	43.0000	43.0000	43.0000	43.0000	+13.069%	1	424	+4.651%
2026-09-04	38.0300	38.0300	38.0300	38.0300	-21.474%	1	422	+18.328%
2026-09-03	48.4300	48.4300	48.4300	48.4300	+21.378%	2	422	-7.082%
2026-09-02	39.8500	39.9000	39.7500	39.9000	+0.885%	20	422	+12.782%
2026-09-01	39.5500	39.5500	39.5500	39.5500	-11.004%	1	405	+13.780%
2026-08-31	44.4200	44.4400	44.4200	44.4400	+5.183%	2	406	+1.260%
2026-08-25	41.2400	42.4500	41.1000	42.2500	+4.579%	80	406	+6.509%
2026-08-24	41.6000	42.9700	40.4000	40.4000	-7.657%	6	380	+11.386%
2026-08-21	43.7500	43.7500	43.7500	43.7500	+11.493%	1	378	+2.857%
2026-08-19	39.2400	39.2400	39.2400	39.2400	+12.436%	1	378	+14.679%
2026-08-18	34.8700	35.4700	34.8700	34.9000	-7.721%	49	378	+28.940%
2026-08-14	39.9500	39.9500	37.8200	37.8200	+1.776%	2	345	+18.985%
2026-08-13	37.1600	37.1600	37.1600	37.1600	+4.177%	1	345	+21.098%
2026-08-11	36.3000	36.3000	35.6700	35.6700	-0.668%	4	345	+26.156%
2026-08-07	36.9400	36.9400	35.9100	35.9100	+4.359%	4	345	+25.313%
2026-08-03	33.0100	34.4100	33.0100	34.4100	+18.983%	4	345	+30.776%
2026-07-31	31.3600	31.3600	28.6700	28.9200	-2.757%	67	346	+55.602%
2026-07-30	30.0000	30.0000	29.7400	29.7400	+4.645%	67	378	+51.311%
2026-07-29	29.1500	29.3500	28.2200	28.4200	-5.140%	8	361	+58.339%
2026-07-28	29.9600	29.9600	29.9600	29.9600	-16.778%	1	360	+50.200%
2026-07-23	40.0800	40.0800	36.0000	36.0000	-33.210%	6	360	+25.000%
2026-07-22	53.9000	53.9000	53.9000	53.9000	+0.298%	2	363	-16.512%
2026-07-21	53.7400	53.7400	53.7400	53.7400	+4.553%	3	365	-16.263%
2026-07-20	52.1300	52.3500	51.4000	51.4000	-7.637%	10	362	-12.451%
2026-07-17	54.2700	55.6500	54.2700	55.6500	-8.815%	6	366	-19.137%
2026-07-15	61.0300	61.0300	61.0300	61.0300	-1.865%	3	363	-26.266%
2026-07-08	62.1900	62.1900	62.1900	62.1900	-11.637%	1	363	-27.641%
2026-07-07	70.3800	70.3800	70.3800	70.3800	-4.310%	2	362	-36.061%
2026-07-06	73.5500	73.5500	73.5500	73.5500	+17.025%	3	362	-38.817%
2026-07-02	62.8500	62.8500	62.8500	62.8500	-18.882%	3	359	-28.401%
2026-07-01	77.4800	77.4800	77.4800	77.4800	+23.770%	1	359	-41.920%
2026-06-29	62.6000	62.6000	62.6000	62.6000	+9.844%	6	360	-28.115%
2026-06-25	58.1700	58.1700	56.9900	56.9900	-8.155%	4	354	-21.039%
2026-06-24	61.2000	62.0500	61.2000	62.0500	-8.278%	2	354	-27.478%
2026-06-18	67.6500	67.6500	67.6500	67.6500	-3.578%	5	354	-33.481%
2026-06-17	70.1600	70.1600	70.1600	70.1600	-3.427%	1	354	-35.861%
2026-06-16	72.5500	72.6500	72.5500	72.6500	+12.080%	20	354	-38.059%
2026-06-10	64.4700	64.8200	64.4700	64.8200	-6.099%	2	344	-30.577%
2026-06-09	66.7000	69.1000	66.7000	69.0300	-10.895%	3	345	-34.811%
2026-06-04	77.4700	77.4700	77.4700	77.4700	-7.609%	1	346	-41.913%
2026-05-29	81.0000	83.8500	81.0000	83.8500	+9.479%	11	347	-46.333%
2026-05-21	76.5900	76.5900	76.5900	76.5900	-3.124%	1	347	-41.246%
2026-05-15	80.3500	80.4500	79.0600	79.0600	-17.714%	102	347	-43.081%
2026-05-13	93.7700	96.0800	93.0500	96.0800	+13.920%	102	395	-53.164%
2026-05-12	84.3400	84.3400	84.3400	84.3400	-2.834%	100	395	-46.645%
2026-05-11	86.7000	86.8000	86.7000	86.8000	+9.735%	4	395	-48.157%
2026-05-08	78.1000	79.1000	78.1000	79.1000	+19.127%	100	316	-43.110%
2026-05-05	66.4500	66.4500	66.4000	66.4000	+7.792%	12	315	-32.229%
2026-05-04	61.5500	61.6000	61.5500	61.6000	+10.020%	6	313	-26.948%
2026-04-28	55.9900	55.9900	55.9900	55.9900	-17.999%	1	313	-19.629%
2026-04-17	68.2800	68.2800	68.2800	68.2800	+50.066%	10	313	-34.095%
2026-04-10	45.5000	45.5000	45.5000	45.5000	-2.151%	1	308	-1.099%
2026-04-07	46.5000	46.5000	46.5000	46.5000	-11.882%	1	309	-3.226%
2026-04-06	52.7700	52.7700	52.7700	52.7700	-5.090%	1	308	-14.724%
2026-04-02	55.6000	55.6000	55.6000	55.6000	-4.467%	1	308	-19.065%
2026-04-01	58.2000	58.2000	58.2000	58.2000	+14.230%	3	308	-22.680%
2026-03-30	53.4700	53.4700	50.9500	50.9500	-10.252%	68	308	-11.678%
2026-03-27	56.7700	56.7700	56.7700	56.7700	-5.698%	1	291	-20.733%
2026-03-26	60.2500	60.2500	60.1500	60.2000	-7.739%	17	292	-25.249%
2026-03-25	65.2500	65.2500	65.2500	65.2500	+0.323%	3	296	-31.034%
2026-03-24	65.0400	65.0400	65.0400	65.0400	+6.974%	1	293	-30.812%
2026-03-20	60.7000	60.8200	60.7000	60.8000	-5.089%	10	294	-25.987%
2026-03-19	64.1500	64.1500	63.7900	64.0600	-12.474%	7	284	-29.753%
2026-03-16	73.1900	73.1900	73.1900	73.1900	-6.407%	2	286	-38.516%
2026-03-11	78.2000	78.2000	78.2000	78.2000	+10.405%	1	286	-42.455%
2026-03-03	70.8300	70.8300	70.8300	70.8300	-5.723%	1	287	-36.468%
2026-03-02	75.5500	75.8000	75.0500	75.1300	-3.183%	6	286	-40.104%
2026-02-27	77.7500	77.7500	77.6000	77.6000	-3.960%	2	282	-42.010%
2026-02-26	80.8000	80.8000	80.8000	80.8000	-8.234%	6	282	-44.307%
2026-02-13	88.0500	88.0500	88.0500	88.0500	+0.319%	6	281	-48.893%
2026-02-09	87.7700	87.7700	87.7700	87.7700	+4.178%	1	281	-48.730%
2026-02-05	84.2500	84.2500	84.2500	84.2500	-2.714%	1	281	-46.588%
2026-02-04	91.1200	91.1200	85.6500	86.6000	-7.577%	50	281	-48.037%
2026-02-03	93.7000	93.7000	93.7000	93.7000	-0.731%	7	244	-51.974%
2026-02-02	94.3900	94.3900	94.3900	94.3900	-6.913%	7	251	-52.325%
2026-01-30	101.4000	101.4000	101.4000	101.4000	-3.152%	1	247	-55.621%
2026-01-28	104.7000	104.7000	104.7000	104.7000	+2.306%	1	247	-57.020%
2026-01-22	102.3400	102.3400	102.3400	102.3400	+4.589%	1	247	-56.029%
2026-01-20	97.8500	97.8500	97.8500	97.8500	-10.908%	1	248	-54.011%
2026-01-15	111.4200	111.4200	109.8300	109.8300	-5.319%	17	248	-59.028%
2026-01-12	117.0200	117.0200	116.0000	116.0000	+3.184%	2	263	-61.207%
2026-01-09	112.4200	112.4200	112.4200	112.4200	+3.441%	1	264	-59.972%
2026-01-08	108.6000	108.6800	108.6000	108.6800	-1.966%	100	264	-58.594%
2026-01-06	118.5500	118.5500	109.4500	110.8600	-3.851%	254	288	-59.408%
2026-01-02	122.8200	122.8200	114.7700	115.3000	-7.375%	256	334	-60.971%
2025-12-31	124.4800	124.4800	124.4800	124.4800	-2.407%	1	183	-63.850%
2025-12-30	125.3500	127.5500	125.3500	127.5500	-1.756%	102	183	-64.720%
2025-12-29	129.7000	129.8300	129.6700	129.8300	-8.731%	126	83	-65.339%
2025-12-24	141.3600	142.5000	141.3600	142.2500	-0.975%	6	57	-68.366%
2025-12-23	144.1000	144.1000	143.6000	143.6500	-4.640%	4	57	-68.674%
2025-12-22	150.6400	150.6400	150.6400	150.6400	+4.365%	1	57	-70.127%
2025-12-19	142.7300	144.3400	141.7000	144.3400	-2.414%	6	57	-68.824%
2025-12-18	144.0500	150.4500	144.0500	147.9100	+2.708%	6	52	-69.576%
2025-12-17	151.5500	151.9000	144.0100	144.0100	-4.654%	7	51	-68.752%
2025-12-16	142.0900	151.0400	142.0900	151.0400	+5.608%	3	50	-70.207%
2025-12-15	137.8200	143.0200	137.8000	143.0200	+15.618%	12	47	-68.536%
2025-12-11	123.7000	123.7000	123.7000	123.7000	-2.637%	11	57	-63.622%
2025-12-10	127.2000	127.2000	127.0500	127.0500	+3.579%	2	46	-64.581%
2025-12-09	122.6600	122.6600	122.6600	122.6600	+4.569%	1	46	-63.313%
2025-12-08	122.1300	122.1300	117.0000	117.3000	-6.949%	5	45	-61.637%
2025-12-04	125.8200	126.0600	125.8200	126.0600	+11.459%	16	42	-64.303%
2025-12-02	113.5500	113.5500	112.8500	113.1000	-2.086%	28	27	-60.212%
2025-11-28	115.5100	115.5100	115.5100	115.5100	0.000%	2	2	-61.042%