Dark

TSLA20280616C650
TSLA Jun 16 2028 650.00 Call (TSLA280616C00650000)
option OPRA

EOD

Sep 21, 2026

41.00+10.067%(+3.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	40.7500	41.0000	40.7500	41.0000	+10.067%	21	529	0.000%
2026-09-18	38.1100	38.1100	37.2500	37.2500	-5.385%	6	513	+10.067%
2026-09-17	39.3100	39.3700	39.3100	39.3700	+3.063%	5	514	+4.140%
2026-09-15	38.2500	38.2500	38.2000	38.2000	-0.650%	3	514	+7.330%
2026-09-14	38.4500	38.4500	38.4500	38.4500	-3.947%	1	515	+6.632%
2026-09-11	40.0300	40.0300	40.0300	40.0300	-1.404%	1	515	+2.423%
2026-09-10	41.1100	41.1100	40.6000	40.6000	-3.218%	2	515	+0.985%
2026-09-09	41.9500	41.9500	41.9500	41.9500	+1.697%	1	515	-2.265%
2026-09-08	41.2500	41.2500	41.2500	41.2500	+14.552%	1	515	-0.606%
2026-09-04	36.0100	36.0100	36.0100	36.0100	-25.368%	2	514	+13.857%
2026-09-03	45.7300	48.2500	45.7300	48.2500	+28.838%	58	514	-15.026%
2026-09-01	38.0200	39.5400	37.4500	37.4500	+4.434%	7	539	+9.479%
2026-08-26	36.0800	36.0800	35.8600	35.8600	-9.832%	2	540	+14.334%
2026-08-25	39.7700	39.7700	39.7700	39.7700	+3.568%	1	541	+3.093%
2026-08-24	39.1500	39.1500	38.1500	38.4000	+8.322%	5	541	+6.771%
2026-08-20	35.4500	35.4500	35.4500	35.4500	-5.668%	1	543	+15.656%
2026-08-19	34.8900	37.5800	34.8900	37.5800	+4.476%	26	543	+9.101%
2026-08-14	38.5000	38.5000	34.0200	35.9700	+2.362%	8	538	+13.984%
2026-08-13	32.8300	35.1400	32.8100	35.1400	+3.110%	14	540	+16.676%
2026-08-10	34.1700	34.1800	34.0800	34.0800	+11.010%	16	531	+20.305%
2026-08-06	31.3700	31.3700	30.7000	30.7000	-11.883%	30	539	+33.550%
2026-08-04	33.0000	34.8400	33.0000	34.8400	+6.512%	2	516	+17.681%
2026-08-03	32.8400	32.8400	32.5400	32.7100	+10.881%	6	516	+25.344%
2026-07-31	27.3200	29.5000	27.3200	29.5000	+4.982%	201	517	+38.983%
2026-07-30	28.1500	28.1500	27.9000	28.1000	+1.261%	204	595	+45.907%
2026-07-29	27.2500	27.8000	26.9000	27.7500	-1.351%	73	517	+47.748%
2026-07-28	28.0000	28.1300	28.0000	28.1300	-3.000%	6	517	+45.752%
2026-07-27	29.0700	29.0700	29.0000	29.0000	-1.024%	6	517	+41.379%
2026-07-24	32.8500	32.8500	29.2100	29.3000	-10.671%	18	517	+39.932%
2026-07-23	38.5000	38.5000	32.8000	32.8000	-36.062%	33	514	+25.000%
2026-07-21	50.0700	51.3000	50.0500	51.3000	+6.454%	6	502	-20.078%
2026-07-20	49.7100	49.7100	47.6400	48.1900	-6.843%	23	504	-14.920%
2026-07-17	51.7300	51.7300	51.7300	51.7300	-6.320%	3	514	-20.742%
2026-07-16	56.0000	56.0000	55.2200	55.2200	-7.333%	6	514	-25.752%
2026-07-15	59.5900	59.5900	59.5900	59.5900	+0.676%	3	511	-31.197%
2026-07-13	59.1900	59.1900	59.1900	59.1900	-4.778%	1	511	-30.732%
2026-07-08	62.1600	62.1600	62.1600	62.1600	-7.979%	3	510	-34.041%
2026-07-06	67.6700	67.6700	67.5500	67.5500	-0.163%	3	507	-39.304%
2026-07-02	67.6600	67.6600	67.6600	67.6600	-10.170%	1	506	-39.403%
2026-07-01	75.3200	75.3200	75.3200	75.3200	+4.655%	1	506	-45.566%
2026-06-30	71.1400	71.9700	71.1400	71.9700	+29.910%	3	506	-43.032%
2026-06-26	52.2500	55.4000	52.2500	55.4000	+2.821%	5	508	-25.993%
2026-06-25	54.0500	54.0600	53.8800	53.8800	-3.285%	6	510	-23.905%
2026-06-24	55.9700	55.9700	55.2000	55.7100	-8.807%	58	510	-26.405%
2026-06-23	61.5700	61.5700	61.0900	61.0900	-3.476%	3	469	-32.886%
2026-06-18	62.1900	63.2900	62.1900	63.2900	-6.995%	2	493	-35.219%
2026-06-17	66.1000	68.0500	66.1000	68.0500	-1.377%	25	493	-39.750%
2026-06-16	69.2000	70.1000	69.0000	69.0000	-4.180%	21	493	-40.580%
2026-06-15	71.9500	73.9200	71.9500	72.0100	+4.362%	4	494	-43.063%
2026-06-12	67.9600	69.0000	65.5000	69.0000	0.000%	4	494	-40.580%
2026-06-11	63.1700	69.0000	62.3000	69.0000	+11.201%	267	494	-40.580%
2026-06-10	64.5000	64.5000	62.0000	62.0500	-7.388%	11	369	-33.924%
2026-06-09	67.0000	67.0000	62.4100	67.0000	+4.540%	10	374	-38.806%
2026-06-05	68.3600	68.3600	63.4000	64.0900	-12.624%	8	373	-36.027%
2026-06-01	72.9700	73.3500	72.9700	73.3500	-13.451%	2	365	-44.104%
2026-05-28	84.7500	84.7500	84.7500	84.7500	+1.802%	1	366	-51.622%
2026-05-27	85.5000	85.5000	83.2500	83.2500	+7.184%	7	365	-50.751%
2026-05-22	77.6700	77.6700	77.6700	77.6700	+6.690%	1	361	-47.213%
2026-05-21	72.7500	72.8000	72.7500	72.8000	+16.499%	6	360	-43.681%
2026-05-19	65.0000	65.0000	62.4900	62.4900	-7.285%	11	360	-34.390%
2026-05-18	70.9000	70.9000	66.0000	67.4000	-10.073%	14	360	-39.169%
2026-05-15	77.1800	77.1800	74.5000	74.9500	-13.152%	8	360	-45.297%
2026-05-14	86.3000	86.3000	86.3000	86.3000	+9.518%	5	347	-52.491%
2026-05-12	77.9000	78.9900	76.0000	78.8000	-9.007%	27	347	-47.970%
2026-05-11	73.3600	87.4800	73.3600	86.6000	+14.839%	17	347	-52.656%
2026-05-08	75.3400	75.4100	75.3400	75.4100	+24.583%	4	331	-45.631%
2026-05-05	61.3900	61.3900	60.5300	60.5300	+4.218%	2	327	-32.265%
2026-05-04	57.9900	58.0800	57.9900	58.0800	+15.467%	6	328	-29.408%
2026-04-30	49.5000	50.3000	49.2500	50.3000	-2.519%	8	325	-18.489%
2026-04-29	51.6000	51.6000	51.6000	51.6000	-2.568%	3	332	-20.543%
2026-04-28	53.3200	53.3200	52.9600	52.9600	+4.975%	9	332	-22.583%
2026-04-27	50.4500	50.4500	50.4500	50.4500	-18.339%	1	340	-18.731%
2026-04-22	61.7800	61.7800	61.7800	61.7800	+0.455%	1	340	-33.635%
2026-04-21	61.5000	61.5000	61.5000	61.5000	-1.458%	1	342	-33.333%
2026-04-20	63.7000	63.7000	62.4100	62.4100	-6.572%	3	342	-34.305%
2026-04-17	69.2000	69.7000	66.8000	66.8000	+8.108%	5	341	-38.623%
2026-04-16	61.8200	61.8200	61.7900	61.7900	-2.785%	4	338	-33.646%
2026-04-15	61.3400	63.5600	61.3400	63.5600	+48.505%	6	339	-35.494%
2026-04-09	41.3800	42.8000	41.3800	42.8000	-3.928%	10	335	-4.206%
2026-04-08	44.5500	44.5500	44.5500	44.5500	+3.725%	1	336	-7.969%
2026-04-07	44.1400	44.3600	42.3000	42.9500	-6.833%	7	336	-4.540%
2026-04-06	46.1000	46.1000	46.1000	46.1000	-6.756%	1	329	-11.063%
2026-04-02	51.8500	51.8500	49.4400	49.4400	-13.034%	7	330	-17.071%
2026-04-01	56.7900	56.8500	56.7900	56.8500	+8.492%	2	330	-27.880%
2026-03-31	52.4000	52.4000	52.4000	52.4000	+8.041%	2	330	-21.756%
2026-03-30	52.2000	52.7000	48.1800	48.5000	-6.190%	27	330	-15.464%
2026-03-27	53.6500	54.1000	51.7000	51.7000	-11.397%	4	314	-20.696%
2026-03-26	61.2500	61.2500	58.3500	58.3500	-4.672%	55	312	-29.734%
2026-03-24	61.4500	62.0000	60.2800	61.2100	-1.147%	82	321	-33.017%
2026-03-23	61.9200	61.9200	61.9200	61.9200	+10.355%	3	321	-33.786%
2026-03-20	57.6300	58.8000	56.1100	56.1100	-7.103%	11	324	-26.929%
2026-03-19	61.7700	61.7700	60.4000	60.4000	-9.105%	6	323	-32.119%
2026-03-18	66.4500	66.4500	66.4500	66.4500	-2.135%	3	321	-38.299%
2026-03-17	67.8200	67.9000	67.8200	67.9000	-2.161%	2	321	-39.617%
2026-03-16	71.4200	71.4200	69.4000	69.4000	-0.573%	10	323	-40.922%
2026-03-12	71.2000	71.2000	69.8000	69.8000	-6.246%	3	326	-41.261%
2026-03-11	76.2300	76.2300	74.4500	74.4500	+2.903%	3	326	-44.929%
2026-03-10	72.3500	72.3500	72.3500	72.3500	+1.090%	1	326	-43.331%
2026-03-09	66.5500	71.5700	66.5500	71.5700	+1.532%	4	326	-42.713%
2026-03-06	70.0100	70.4900	70.0100	70.4900	+4.121%	3	325	-41.836%
2026-03-03	68.7400	68.7400	67.1100	67.7000	-5.710%	12	323	-39.439%
2026-03-02	71.6600	72.3000	71.6600	71.8000	-0.444%	6	324	-42.897%
2026-02-27	72.1300	72.1300	72.1200	72.1200	-6.846%	3	321	-43.150%
2026-02-26	77.7700	77.7700	77.4200	77.4200	-3.814%	31	322	-47.042%
2026-02-25	80.4900	80.4900	80.4900	80.4900	+4.805%	2	307	-49.062%
2026-02-24	74.9200	76.8000	74.9200	76.8000	+8.245%	3	307	-46.615%
2026-02-23	74.0500	74.0500	70.6000	70.9500	-9.721%	7	307	-42.213%
2026-02-20	77.8500	79.3400	76.9000	78.5900	-0.958%	5	306	-47.831%
2026-02-19	78.4000	80.0500	78.4000	79.3500	-2.001%	8	308	-48.330%
2026-02-18	81.9700	82.2500	80.9700	80.9700	-1.985%	7	310	-49.364%
2026-02-17	83.2500	83.2500	81.2000	82.6100	-4.497%	7	315	-50.369%
2026-02-13	86.4500	86.9000	85.0000	86.5000	-5.825%	24	302	-52.601%
2026-02-12	91.8500	91.8500	91.8500	91.8500	+1.988%	3	302	-55.362%
2026-02-11	90.0600	90.0600	90.0600	90.0600	+6.896%	1	302	-54.475%
2026-02-09	84.2500	84.2500	84.2500	84.2500	+0.537%	1	302	-51.335%
2026-02-06	82.3000	85.1000	82.3000	83.8000	+8.129%	52	302	-51.074%
2026-02-05	76.2900	79.6000	76.2900	77.5000	-5.832%	49	299	-47.097%
2026-02-04	83.0000	83.0000	82.2000	82.3000	-11.818%	28	297	-50.182%
2026-02-03	93.3300	93.3300	93.3300	93.3300	+2.336%	1	285	-56.070%
2026-02-02	91.2000	91.2000	91.2000	91.2000	+0.863%	1	285	-55.044%
2026-01-29	92.5500	92.5500	90.4200	90.4200	-9.688%	7	284	-54.656%
2026-01-28	100.1200	100.1200	100.1200	100.1200	-3.545%	4	284	-59.049%
2026-01-26	104.0000	104.0000	103.7500	103.8000	-4.771%	3	280	-60.501%
2026-01-23	109.1400	109.4000	108.0000	109.0000	-0.366%	8	279	-62.385%
2026-01-22	98.3000	109.6000	98.3000	109.4000	+14.041%	34	278	-62.523%
2026-01-21	95.9300	95.9300	95.9300	95.9300	+3.933%	1	275	-57.261%
2026-01-20	95.1000	95.1000	92.3000	92.3000	-9.598%	8	274	-55.580%
2026-01-16	102.7200	103.5800	102.0500	102.1000	-2.762%	29	299	-59.843%
2026-01-15	106.0500	107.7000	105.0000	105.0000	+0.962%	24	299	-60.952%
2026-01-14	106.7500	106.7500	103.7500	104.0000	-7.711%	25	308	-60.577%
2026-01-13	112.7200	112.7200	112.6900	112.6900	-1.770%	2	309	-63.617%
2026-01-12	114.7200	114.7200	114.7200	114.7200	+1.892%	5	307	-64.261%
2026-01-09	110.5000	112.5900	110.5000	112.5900	+4.969%	3	307	-63.585%
2026-01-08	103.9000	107.3200	102.7500	107.2600	+0.384%	138	305	-61.775%
2026-01-07	107.2500	108.7000	106.8500	106.8500	+0.235%	7	413	-61.628%
2026-01-06	110.5200	110.6000	104.8700	106.6000	-10.989%	425	410	-61.538%
2026-01-05	119.6600	120.7400	119.6600	119.7600	+7.408%	5	213	-65.765%
2026-01-02	115.7400	116.1000	109.1500	111.5000	-5.508%	163	213	-63.229%
2025-12-31	120.5200	120.5500	118.0000	118.0000	-3.658%	47	164	-65.254%
2025-12-30	123.3700	124.0500	120.6000	122.4800	-3.201%	9	164	-66.525%
2025-12-29	127.0000	127.0000	125.1100	126.5300	-5.961%	8	160	-67.597%
2025-12-26	134.6000	134.6000	134.5500	134.5500	-0.488%	2	153	-69.528%
2025-12-24	137.4300	137.8800	135.2100	135.2100	-3.834%	7	155	-69.677%
2025-12-23	142.0000	142.0000	139.0000	140.6000	-3.830%	7	155	-70.839%
2025-12-22	147.0000	149.0000	143.0000	146.2000	+4.391%	4	156	-71.956%
2025-12-19	137.2000	140.0500	137.2000	140.0500	-1.234%	3	153	-70.725%
2025-12-18	140.5500	145.3800	138.9300	141.8000	+6.713%	54	152	-71.086%
2025-12-17	147.0000	147.0000	132.8800	132.8800	-8.137%	33	164	-69.145%
2025-12-16	137.1800	144.6500	137.1800	144.6500	+4.275%	24	144	-71.656%
2025-12-15	138.9300	140.1000	137.6500	138.7200	+10.121%	7	144	-70.444%
2025-12-12	119.8500	125.9700	119.8500	125.9700	+7.309%	4	140	-67.453%
2025-12-11	117.3900	117.3900	117.3900	117.3900	-4.289%	1	136	-65.074%
2025-12-10	118.0000	123.7300	118.0000	122.6500	+8.062%	15	136	-66.572%
2025-12-08	119.2000	119.2000	113.5000	113.5000	-9.054%	105	129	-63.877%
2025-12-05	125.6500	125.9000	123.7500	124.8000	+3.013%	8	24	-67.147%
2025-12-04	120.1000	121.4300	120.1000	121.1500	+3.769%	6	16	-66.158%
2025-12-03	115.9500	116.7500	115.9000	116.7500	+4.157%	10	16	-64.882%
2025-12-01	111.8500	112.0900	110.1300	112.0900	-0.240%	3	11	-63.422%
2025-11-28	112.3600	112.3600	112.3600	112.3600	0.000%	10	10	-63.510%