Dark

TSLA20280616C680
TSLA Jun 16 2028 680.00 Call (TSLA280616C00680000)
option OPRA

EOD

Sep 21, 2026

36.70+5.460%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.4700	37.4700	36.7000	36.7000	+5.460%	2	927	0.000%
2026-09-18	34.8000	34.8000	34.8000	34.8000	-2.929%	1	927	+5.460%
2026-09-17	37.0600	37.0600	35.8500	35.8500	+0.561%	7	927	+2.371%
2026-09-16	35.6500	35.6500	35.6500	35.6500	+5.786%	1	934	+2.945%
2026-09-15	33.7000	33.7000	33.7000	33.7000	-6.389%	1	935	+8.902%
2026-09-14	36.0000	36.0000	36.0000	36.0000	-4.762%	1	935	+1.944%
2026-09-10	36.4500	37.8000	36.4500	37.8000	-3.077%	2	935	-2.910%
2026-09-09	39.0000	39.0000	39.0000	39.0000	+5.691%	1	936	-5.897%
2026-09-08	35.2000	37.5000	35.2000	36.9000	+13.086%	11	936	-0.542%
2026-09-04	33.2100	33.2500	32.0000	32.6300	-25.246%	544	557	+12.473%
2026-09-03	43.0000	44.2000	43.0000	43.6500	+26.522%	23	557	-15.922%
2026-09-02	33.7800	34.6000	33.7800	34.5000	+0.583%	4	562	+6.377%
2026-09-01	35.9300	35.9300	34.3000	34.3000	-11.278%	2	563	+6.997%
2026-08-31	38.6600	38.6600	38.6600	38.6600	+7.002%	1	562	-5.070%
2026-08-28	36.1300	36.1300	36.1300	36.1300	+2.322%	1	563	+1.578%
2026-08-27	35.3100	35.3100	35.3100	35.3100	-2.593%	1	563	+3.937%
2026-08-25	36.5000	36.5000	36.2500	36.2500	+2.983%	2	563	+1.241%
2026-08-24	35.2000	35.2000	35.2000	35.2000	-11.779%	1	564	+4.261%
2026-08-21	38.1100	39.9000	38.1100	39.9000	+23.913%	4	564	-8.020%
2026-08-20	32.2000	32.2000	32.2000	32.2000	-3.881%	10	566	+13.975%
2026-08-19	33.5000	33.5000	33.5000	33.5000	+2.290%	10	576	+9.552%
2026-08-17	32.7500	32.7500	32.7500	32.7500	-4.212%	33	576	+12.061%
2026-08-14	34.9000	34.9000	34.1900	34.1900	+17.897%	3	577	+7.341%
2026-08-06	29.0000	29.0000	29.0000	29.0000	-4.069%	101	575	+26.552%
2026-08-05	30.2300	30.2300	30.2300	30.2300	-1.047%	1	486	+21.403%
2026-08-04	30.5500	30.5500	30.5500	30.5500	+1.765%	1	485	+20.131%
2026-08-03	28.8300	30.0200	28.8300	30.0200	+15.907%	2	485	+22.252%
2026-07-31	25.9000	25.9000	25.9000	25.9000	+1.410%	200	486	+41.699%
2026-07-30	25.5400	25.5400	25.5400	25.5400	+2.160%	1	339	+43.696%
2026-07-29	25.0000	25.0000	25.0000	25.0000	-3.101%	1	339	+46.800%
2026-07-28	25.6700	25.8000	25.3500	25.8000	-12.185%	3	338	+42.248%
2026-07-24	29.3800	29.3800	29.3800	29.3800	-11.077%	1	336	+24.915%
2026-07-23	35.2400	35.5600	33.0400	33.0400	-30.178%	6	336	+11.077%
2026-07-21	47.3200	47.3200	47.3200	47.3200	+2.646%	1	337	-22.443%
2026-07-20	45.8000	46.1000	44.7200	46.1000	-5.899%	25	338	-20.390%
2026-07-17	48.4300	48.9900	47.5700	48.9900	-4.354%	7	355	-25.087%
2026-07-16	51.2200	51.2200	51.2200	51.2200	-6.669%	3	358	-28.348%
2026-07-13	54.8800	54.8800	54.8800	54.8800	-2.262%	1	355	-33.127%
2026-07-08	56.8200	56.8200	56.1500	56.1500	-6.339%	8	355	-34.639%
2026-07-07	59.5800	59.9500	59.5800	59.9500	+7.746%	5	357	-38.782%
2026-07-02	57.0000	57.3500	55.4200	55.6400	-12.101%	8	356	-34.040%
2026-06-29	52.8200	63.3000	52.8200	63.3000	+30.381%	12	356	-42.022%
2026-06-26	48.4300	48.5500	48.4300	48.5500	-3.287%	2	354	-24.408%
2026-06-25	50.7800	50.7800	50.2000	50.2000	-10.914%	3	353	-26.892%
2026-06-23	59.3000	59.3000	56.3500	56.3500	-12.486%	3	353	-34.871%
2026-06-22	64.3900	64.3900	64.3900	64.3900	+4.191%	1	354	-43.004%
2026-06-17	61.8000	61.8000	61.8000	61.8000	-4.938%	2	355	-40.615%
2026-06-16	65.2000	65.2000	64.4500	65.0100	+6.486%	41	355	-43.547%
2026-06-12	61.0500	61.0500	61.0500	61.0500	-4.609%	1	359	-39.885%
2026-06-11	58.6900	64.0000	58.6900	64.0000	+10.880%	5	359	-42.656%
2026-06-10	60.3300	60.3300	57.7000	57.7200	-4.500%	12	358	-36.417%
2026-06-09	67.9900	67.9900	60.4400	60.4400	-12.431%	3	354	-39.279%
2026-06-01	69.4200	69.8800	69.0200	69.0200	-5.166%	6	351	-46.827%
2026-05-29	73.6000	73.6000	72.7800	72.7800	-6.392%	5	355	-49.574%
2026-05-27	77.1000	78.1500	77.1000	77.7500	+49.519%	23	359	-52.797%
2026-05-01	52.0000	52.0000	52.0000	52.0000	+5.648%	1	348	-29.423%
2026-04-28	49.2200	49.2200	49.2200	49.2200	-12.885%	1	348	-25.437%
2026-04-21	56.5000	56.5000	56.5000	56.5000	-2.367%	10	349	-35.044%
2026-04-16	57.8700	57.8700	57.8700	57.8700	+31.943%	7	349	-36.582%
2026-04-14	43.8600	43.8600	43.8600	43.8600	+14.457%	1	342	-16.325%
2026-04-09	38.3200	38.3200	38.3200	38.3200	-8.216%	5	342	-4.228%
2026-04-08	41.6500	41.7500	41.6500	41.7500	+7.326%	2	337	-12.096%
2026-04-07	39.2500	39.2500	38.9000	38.9000	-8.471%	12	336	-5.656%
2026-04-06	44.3500	44.3500	42.5000	42.5000	-12.190%	4	338	-13.647%
2026-04-02	48.4000	48.4000	48.4000	48.4000	+3.023%	1	337	-24.174%
2026-03-31	46.9800	46.9800	46.9800	46.9800	-5.033%	3	337	-21.882%
2026-03-27	49.3900	49.4700	49.3900	49.4700	-7.186%	10	336	-25.814%
2026-03-26	54.1000	54.1000	53.3000	53.3000	-6.162%	15	336	-31.144%
2026-03-24	56.8000	56.8000	56.8000	56.8000	+3.179%	1	343	-35.387%
2026-03-23	55.0500	55.0500	55.0500	55.0500	+2.134%	1	344	-33.333%
2026-03-20	53.9000	53.9000	53.9000	53.9000	-3.318%	2	343	-31.911%
2026-03-19	57.7300	57.7300	55.7500	55.7500	-7.592%	3	343	-34.170%
2026-03-18	60.3300	60.3300	60.3300	60.3300	-13.019%	1	342	-39.168%
2026-03-11	70.2000	70.2000	69.3600	69.3600	+12.306%	2	341	-47.088%
2026-03-09	62.2100	62.2100	61.7400	61.7600	-8.761%	100	341	-40.576%
2026-03-06	67.6900	67.6900	67.6900	67.6900	-0.309%	1	243	-45.782%
2026-03-05	67.9000	67.9000	67.9000	67.9000	-1.408%	1	244	-45.950%
2026-03-04	68.8700	68.8700	68.8700	68.8700	+0.394%	1	244	-46.711%
2026-03-02	68.6000	68.6000	68.6000	68.6000	-8.777%	1	243	-46.501%
2026-02-25	75.2000	75.2000	75.2000	75.2000	+7.798%	8	251	-51.197%
2026-02-24	69.6500	69.7600	69.6500	69.7600	+4.073%	8	251	-47.391%
2026-02-23	67.0300	67.0300	67.0300	67.0300	-9.602%	1	247	-45.248%
2026-02-17	73.4700	74.1500	73.4700	74.1500	-12.816%	7	247	-50.506%
2026-02-11	84.8500	85.0500	84.8500	85.0500	+7.319%	2	248	-56.849%
2026-02-06	77.3000	79.2500	77.3000	79.2500	+4.276%	2	247	-53.691%
2026-02-05	76.0000	76.0000	76.0000	76.0000	-2.125%	1	246	-51.711%
2026-02-04	87.0200	87.0200	77.6500	77.6500	-7.943%	6	245	-52.737%
2026-02-03	84.4500	84.4500	83.8500	84.3500	-2.203%	23	246	-56.491%
2026-02-02	84.6000	86.2500	84.6000	86.2500	-10.427%	2	246	-57.449%
2026-01-28	96.2900	96.2900	96.2900	96.2900	+0.250%	1	245	-61.886%
2026-01-22	96.0500	96.0500	96.0500	96.0500	-3.835%	1	246	-61.791%
2026-01-15	102.4500	102.4500	99.8800	99.8800	+1.401%	3	247	-63.256%
2026-01-14	100.7000	100.7000	98.5000	98.5000	-1.104%	8	246	-62.741%
2026-01-09	99.6000	99.6000	99.6000	99.6000	-0.896%	1	249	-63.153%
2026-01-08	98.8000	100.5000	98.8000	100.5000	-0.985%	201	250	-63.483%
2026-01-07	102.1000	103.6500	101.5000	101.5000	-0.256%	225	360	-63.842%
2026-01-06	105.8200	105.8300	100.2000	101.7600	-10.423%	272	207	-63.935%
2026-01-05	115.0300	115.5300	113.6000	113.6000	+7.954%	21	221	-67.694%
2026-01-02	104.0000	105.2300	104.0000	105.2300	-6.396%	11	221	-65.124%
2025-12-31	112.1100	112.4200	112.1100	112.4200	-3.086%	2	219	-67.355%
2025-12-30	118.5500	118.9800	116.0000	116.0000	-4.848%	5	219	-68.362%
2025-12-29	121.6000	121.9100	121.3000	121.9100	-4.943%	172	218	-69.896%
2025-12-26	128.2500	128.2500	128.2500	128.2500	-0.466%	1	270	-71.384%
2025-12-24	130.0000	130.0000	128.7500	128.8500	-2.386%	5	268	-71.517%
2025-12-23	133.4500	133.4500	132.0000	132.0000	-3.713%	27	268	-72.197%
2025-12-22	142.2400	142.2400	137.0900	137.0900	+4.322%	3	259	-73.229%
2025-12-19	131.4100	131.4100	131.4100	131.4100	-4.122%	1	256	-72.072%
2025-12-18	137.2500	137.2500	137.0600	137.0600	+4.260%	78	255	-73.223%
2025-12-17	140.8400	140.8400	131.4600	131.4600	+1.279%	11	194	-72.083%
2025-12-16	129.8000	129.8000	129.8000	129.8000	-1.815%	1	193	-71.726%
2025-12-15	132.4900	132.4900	132.1000	132.2000	+12.129%	14	193	-72.239%
2025-12-12	118.5300	118.5300	110.1000	117.9000	+5.268%	88	193	-68.872%
2025-12-11	111.1800	112.0000	111.1800	112.0000	-0.885%	6	171	-67.232%
2025-12-10	113.0000	113.0000	113.0000	113.0000	+4.032%	1	171	-67.522%
2025-12-08	114.4500	114.4500	108.1000	108.6200	-7.660%	108	171	-66.212%
2025-12-05	118.9600	118.9600	117.6300	117.6300	+3.229%	7	158	-68.800%
2025-12-03	110.8500	113.9500	110.8500	113.9500	+8.524%	3	156	-67.793%
2025-12-01	104.4500	107.4200	104.4400	105.0000	-2.425%	34	155	-65.048%
2025-11-28	109.4700	109.4700	107.6100	107.6100	+2.359%	121	124	-65.895%
2025-11-26	105.1300	105.1300	105.1300	105.1300	0.000%	3	0	-65.091%