Dark

TSLA20280616C700
TSLA Jun 16 2028 700.00 Call (TSLA280616C00700000)
option OPRA

EOD

Sep 21, 2026

34.300.000%(0.00)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	36.0400	36.3500	34.1700	34.3000	0.000%	337	1,275	0.000%
2026-09-17	34.3000	34.3000	34.3000	34.3000	+7.930%	1	1,184	0.000%
2026-09-16	31.7800	31.7800	31.7800	31.7800	-3.434%	1	1,184	+7.930%
2026-09-15	32.6900	33.4500	32.6900	32.9100	-1.378%	57	1,185	+4.224%
2026-09-14	32.9000	33.3700	32.8400	33.3700	-4.929%	7	1,211	+2.787%
2026-09-10	35.7000	35.7000	35.1000	35.1000	-0.987%	2	1,211	-2.279%
2026-09-09	35.4500	35.4500	35.4500	35.4500	+0.539%	2	1,210	-3.244%
2026-09-08	32.6000	35.7500	32.6000	35.2600	+13.449%	9	1,210	-2.723%
2026-09-04	31.4400	31.4400	31.0500	31.0800	-25.823%	8	1,210	+10.360%
2026-09-03	39.9000	41.9000	39.4500	41.9000	+32.260%	38	1,210	-18.138%
2026-09-02	32.2400	32.2400	31.6800	31.6800	+3.327%	5	1,227	+8.270%
2026-08-26	30.7000	30.7000	30.6600	30.6600	-7.651%	2	1,226	+11.872%
2026-08-24	33.1600	33.2000	33.1600	33.2000	-13.203%	71	1,225	+3.313%
2026-08-21	37.3500	38.2500	37.3500	38.2500	+20.397%	2	1,225	-10.327%
2026-08-20	31.8500	31.8500	31.7700	31.7700	+6.325%	2	1,225	+7.963%
2026-08-17	29.8800	29.8800	29.8800	29.8800	-6.479%	3	1,226	+14.793%
2026-08-14	32.5600	32.5600	31.9500	31.9500	+22.180%	5	1,226	+7.355%
2026-08-12	26.1500	26.1500	26.1500	26.1500	-10.751%	6	1,230	+31.166%
2026-08-10	29.6300	30.4500	28.9500	29.3000	+2.699%	165	1,236	+17.065%
2026-08-07	28.5300	28.5300	28.5300	28.5300	+4.238%	4	1,184	+20.224%
2026-08-06	27.1000	27.3700	27.1000	27.3700	-2.180%	4	1,186	+25.320%
2026-08-05	28.2800	28.2800	27.9800	27.9800	+0.395%	4	1,188	+22.588%
2026-08-03	27.8700	27.8700	27.8700	27.8700	+8.317%	1	1,187	+23.071%
2026-07-31	25.4000	25.7300	25.4000	25.7300	+5.885%	3	1,187	+33.307%
2026-07-30	24.3000	24.3000	24.2500	24.3000	+5.652%	159	1,187	+41.152%
2026-07-29	23.0000	23.0000	23.0000	23.0000	-5.622%	1	1,231	+49.130%
2026-07-28	24.0000	24.3700	23.7500	24.3700	-3.866%	16	1,230	+40.747%
2026-07-27	26.5000	26.5000	25.0000	25.3500	-1.362%	47	1,229	+35.306%
2026-07-24	28.6200	28.6200	25.5000	25.7000	-8.214%	264	1,209	+33.463%
2026-07-23	33.3300	34.1000	28.0000	28.0000	-36.029%	540	1,181	+22.500%
2026-07-22	44.3500	44.3700	43.7700	43.7700	-2.059%	10	1,409	-21.636%
2026-07-21	43.6300	46.1000	43.6300	44.6900	+7.042%	108	1,411	-23.249%
2026-07-20	45.4300	45.5900	41.7500	41.7500	-9.924%	90	1,310	-17.844%
2026-07-17	46.5000	46.5000	46.2500	46.3500	-4.433%	9	1,261	-25.998%
2026-07-16	48.5000	48.5000	48.5000	48.5000	-12.154%	1	1,260	-29.278%
2026-07-15	55.3000	55.3000	55.2100	55.2100	+3.004%	2	1,260	-37.874%
2026-07-14	53.6000	53.6000	53.6000	53.6000	+3.276%	1	1,262	-36.007%
2026-07-13	52.7800	53.9500	51.9000	51.9000	-10.640%	3	1,262	-33.911%
2026-07-10	58.6000	58.7200	58.0800	58.0800	-0.887%	5	1,261	-40.944%
2026-07-09	53.7500	58.6000	53.7500	58.6000	+11.301%	3	1,264	-41.468%
2026-07-08	53.8700	53.8700	52.6500	52.6500	-12.367%	12	1,265	-34.853%
2026-07-06	60.0800	60.0800	60.0800	60.0800	+13.423%	1	1,255	-42.909%
2026-07-02	60.1400	60.1400	52.9700	52.9700	-20.940%	6	1,258	-35.246%
2026-07-01	67.1200	67.1200	67.0000	67.0000	+2.041%	8	1,258	-48.806%
2026-06-30	63.4800	65.9500	63.4800	65.6600	+7.025%	43	1,258	-47.761%
2026-06-29	53.4300	61.4300	53.4300	61.3500	+19.848%	34	1,272	-44.091%
2026-06-26	46.2300	51.1900	46.2300	51.1900	+4.172%	33	1,296	-32.995%
2026-06-25	48.5000	49.1400	48.0000	49.1400	-0.727%	31	1,290	-30.199%
2026-06-24	51.4100	51.7400	49.0500	49.5000	-5.009%	75	1,321	-30.707%
2026-06-23	55.0700	55.0700	52.1100	52.1100	-13.754%	6	1,309	-34.178%
2026-06-22	59.5500	64.9600	59.5500	60.4200	+2.320%	23	1,313	-43.231%
2026-06-17	60.0000	62.2100	58.9700	59.0500	-5.565%	7	1,298	-41.914%
2026-06-16	61.3500	62.5300	61.3500	62.5300	-3.219%	16	1,298	-45.146%
2026-06-15	66.0200	66.1400	63.5500	64.6100	+0.466%	66	1,264	-46.912%
2026-06-12	63.5300	64.3100	61.0600	64.3100	+13.823%	25	1,264	-46.665%
2026-06-11	56.0400	56.5000	56.0400	56.5000	+2.709%	17	1,264	-39.292%
2026-06-10	56.8200	57.4000	54.1700	55.0100	-8.087%	14	1,254	-37.648%
2026-06-09	64.3300	64.3300	55.4500	59.8500	-3.778%	16	1,250	-42.690%
2026-06-08	62.6000	62.6000	62.2000	62.2000	+8.741%	40	1,251	-44.855%
2026-06-05	62.4000	62.4000	57.2000	57.2000	-12.738%	23	1,251	-40.035%
2026-06-04	65.3200	66.2000	65.3200	65.5500	-3.617%	13	1,257	-47.674%
2026-06-03	70.4600	70.4600	68.0100	68.0100	+1.432%	3	1,254	-49.566%
2026-06-02	65.4000	67.4800	65.4000	67.0500	+0.510%	21	1,255	-48.844%
2026-06-01	66.2200	66.7100	66.2200	66.7100	-4.014%	5	1,253	-48.583%
2026-05-29	73.8100	73.8100	69.5000	69.5000	-6.448%	6	1,253	-50.647%
2026-05-27	75.7500	75.7500	74.2900	74.2900	+7.123%	9	1,253	-53.830%
2026-05-26	68.9000	69.9500	68.9000	69.3500	+2.893%	68	1,253	-50.541%
2026-05-22	64.9500	68.0000	64.9500	67.4000	+4.723%	11	1,259	-49.110%
2026-05-21	64.5900	64.5900	64.3600	64.3600	+14.929%	71	1,259	-46.706%
2026-05-19	56.0000	56.0000	56.0000	56.0000	-7.728%	1	1,259	-38.750%
2026-05-18	61.6000	61.6000	59.5600	60.6900	-8.185%	11	1,189	-43.483%
2026-05-15	67.2500	67.2500	66.1000	66.1000	-14.754%	8	1,189	-48.109%
2026-05-14	78.4200	79.1500	77.5400	77.5400	-3.461%	17	1,197	-55.765%
2026-05-13	79.8500	81.6300	79.6500	80.3200	+10.481%	22	1,199	-57.296%
2026-05-12	76.4700	77.6500	69.0500	72.7000	-5.902%	7	1,199	-52.820%
2026-05-11	65.3900	77.5700	63.4400	77.2600	+15.919%	48	1,199	-55.604%
2026-05-08	66.1400	67.5600	65.7800	66.6500	+25.850%	38	1,201	-48.537%
2026-05-06	52.9600	52.9600	52.9600	52.9600	+2.160%	2	1,226	-35.234%
2026-05-05	52.7500	52.7500	51.7900	51.8400	-4.000%	26	1,228	-33.835%
2026-05-01	49.4000	54.0000	49.4000	54.0000	+11.111%	2	1,227	-36.481%
2026-04-30	43.0000	48.6500	43.0000	48.6000	+4.922%	6	1,227	-29.424%
2026-04-28	46.8700	46.8700	46.3200	46.3200	+7.846%	2	1,229	-25.950%
2026-04-27	43.7500	43.7500	42.9500	42.9500	-8.305%	7	1,228	-20.140%
2026-04-24	46.8400	46.8400	46.8400	46.8400	-2.741%	1	1,228	-26.772%
2026-04-23	49.4800	49.4800	48.1600	48.1600	-9.559%	2	1,228	-28.779%
2026-04-22	53.9300	53.9300	53.2500	53.2500	-3.881%	5	1,227	-35.587%
2026-04-20	60.0000	60.0000	55.3500	55.4000	-7.744%	7	1,229	-38.087%
2026-04-17	58.0300	61.2200	55.9000	60.0500	+8.140%	41	1,222	-42.881%
2026-04-16	56.3500	56.4500	55.5300	55.5300	+1.240%	13	1,229	-38.232%
2026-04-15	54.3000	54.8500	54.3000	54.8500	+29.608%	11	1,230	-37.466%
2026-04-14	42.5300	42.6000	42.3200	42.3200	+9.439%	5	1,241	-18.951%
2026-04-13	38.5000	39.7000	38.5000	38.6700	+1.763%	21	1,243	-11.301%
2026-04-10	37.7500	38.0000	37.4500	38.0000	0.000%	17	1,250	-9.737%
2026-04-09	37.7500	38.0000	36.0900	38.0000	+1.333%	17	1,246	-9.737%
2026-04-08	41.0000	41.0500	37.5000	37.5000	-1.316%	41	1,236	-8.533%
2026-04-07	38.0900	38.4000	36.9000	38.0000	-5.166%	26	1,262	-9.737%
2026-04-06	41.0900	41.0900	38.6900	40.0700	-6.792%	44	1,255	-14.400%
2026-04-02	45.8500	45.8500	42.9900	42.9900	-13.761%	17	1,244	-20.214%
2026-04-01	48.0600	50.0000	48.0600	49.8500	+6.517%	72	1,244	-31.194%
2026-03-31	44.9500	46.8000	44.8200	46.8000	+11.429%	8	1,275	-26.709%
2026-03-30	45.7000	45.7000	42.0000	42.0000	-8.277%	38	1,270	-18.333%
2026-03-27	47.2900	47.5000	45.3500	45.7900	-7.120%	22	1,281	-25.093%
2026-03-26	50.5000	50.5000	49.3000	49.3000	-9.757%	100	1,268	-30.426%
2026-03-25	56.5800	57.4100	54.6300	54.6300	+2.208%	7	1,260	-37.214%
2026-03-24	54.8000	55.2500	53.3500	53.4500	+1.423%	15	1,261	-35.828%
2026-03-23	52.2500	52.7500	52.2500	52.7000	+6.100%	4	1,267	-34.915%
2026-03-20	51.4000	52.0000	49.6700	49.6700	-6.565%	34	1,267	-30.944%
2026-03-19	54.6900	55.3700	53.1600	53.1600	-10.278%	26	1,242	-35.478%
2026-03-18	61.4500	61.4500	59.2500	59.2500	-2.501%	16	1,231	-42.110%
2026-03-17	60.7700	60.7700	60.7700	60.7700	-1.187%	1	1,231	-43.558%
2026-03-16	62.1000	62.1000	61.5000	61.5000	+1.301%	2	1,231	-44.228%
2026-03-13	60.7100	60.7100	60.7100	60.7100	-4.092%	1	1,231	-43.502%
2026-03-12	63.9400	64.2500	62.2000	63.3000	-5.579%	8	1,230	-45.814%
2026-03-11	68.0000	68.4700	66.6500	67.0400	+6.160%	5	1,232	-48.837%
2026-03-10	65.1000	65.1000	63.0000	63.1500	+4.208%	245	1,229	-45.685%
2026-03-09	58.9200	60.6000	58.6400	60.6000	-4.416%	7	1,220	-43.399%
2026-03-06	63.4000	63.4000	63.4000	63.4000	-4.446%	1	1,221	-45.899%
2026-03-05	66.3500	66.3500	66.3500	66.3500	+0.439%	1	1,222	-48.304%
2026-03-04	63.3900	66.2100	63.3900	66.0600	+8.830%	7	1,222	-48.078%
2026-03-03	62.0000	62.0000	60.6900	60.7000	-5.964%	22	1,220	-43.493%
2026-02-27	66.0000	66.0000	64.5500	64.5500	-9.085%	2	1,222	-46.863%
2026-02-26	72.0000	72.0000	71.0000	71.0000	+3.048%	21	1,224	-51.690%
2026-02-24	66.1000	68.9000	66.1000	68.9000	+8.402%	10	1,222	-50.218%
2026-02-23	66.7400	66.7400	63.4800	63.5600	-10.428%	29	1,225	-46.035%
2026-02-20	70.5000	71.3600	70.5000	70.9600	-5.387%	4	1,221	-51.663%
2026-02-17	73.5000	75.0000	70.6200	75.0000	-4.459%	23	1,219	-54.267%
2026-02-13	76.0000	78.5000	75.8200	78.5000	-5.706%	10	1,216	-56.306%
2026-02-11	83.2500	83.2500	83.2500	83.2500	+1.885%	1	1,216	-58.799%
2026-02-10	81.0100	81.7100	81.0100	81.7100	+3.234%	2	1,217	-58.022%
2026-02-09	75.9000	79.1500	74.5500	79.1500	+2.792%	124	1,216	-56.665%
2026-02-06	72.6500	77.0000	72.6500	77.0000	+10.000%	15	1,117	-55.455%
2026-02-05	70.8500	73.6700	68.2500	70.0000	-8.016%	20	1,118	-51.000%
2026-02-04	79.5500	79.5500	73.7700	76.1000	-6.049%	72	1,106	-54.928%
2026-02-03	82.5000	82.5000	81.0000	81.0000	-3.571%	6	1,085	-57.654%
2026-02-02	83.2300	84.0000	82.7000	84.0000	+2.514%	4	1,083	-59.167%
2026-01-29	84.2000	85.2000	81.9400	81.9400	-9.708%	17	1,082	-58.140%
2026-01-28	92.6500	92.6600	90.6500	90.7500	-1.444%	9	1,080	-62.204%
2026-01-27	91.8800	92.0800	91.8800	92.0800	-3.581%	2	1,078	-62.750%
2026-01-26	95.5000	95.5000	95.5000	95.5000	-4.068%	1	1,077	-64.084%
2026-01-23	98.4500	100.9500	98.0800	99.5500	+1.169%	7	1,077	-65.545%
2026-01-22	91.2500	99.0800	91.2500	98.4000	+11.755%	7	1,076	-65.142%
2026-01-21	84.6000	91.9000	84.6000	88.0500	+5.134%	24	1,075	-61.045%
2026-01-20	86.2700	86.2700	83.7500	83.7500	-9.704%	112	1,061	-59.045%
2026-01-16	98.3500	99.9500	92.7500	92.7500	-3.586%	110	996	-63.019%
2026-01-15	98.4500	99.0000	96.0000	96.2000	+0.522%	29	996	-64.345%
2026-01-14	98.0000	98.5700	94.8700	95.7000	-4.501%	20	990	-64.159%
2026-01-13	102.0500	102.0500	100.2100	100.2100	-3.616%	11	991	-65.772%
2026-01-12	98.6800	105.0000	97.7700	103.9700	+1.991%	23	983	-67.010%
2026-01-09	101.1000	102.3100	101.1000	101.9400	+4.554%	16	975	-66.353%
2026-01-08	94.8000	98.7000	93.6500	97.5000	+0.154%	49	987	-64.821%
2026-01-07	99.9700	99.9700	97.3500	97.3500	-0.562%	36	1,010	-64.766%
2026-01-06	104.1500	104.5500	96.3900	97.9000	-9.561%	320	982	-64.964%
2026-01-05	105.6000	111.7100	105.6000	108.2500	+5.610%	204	768	-68.314%
2026-01-02	110.0000	110.1000	100.6000	102.5000	-5.443%	89	768	-66.537%
2025-12-31	112.0000	112.0000	108.4000	108.4000	-2.780%	36	724	-68.358%
2025-12-30	112.0000	116.0800	111.5000	111.5000	-1.935%	59	724	-69.238%
2025-12-29	119.0500	119.7500	113.7000	113.7000	-7.935%	55	696	-69.833%
2025-12-26	122.8500	125.0300	122.0000	123.5000	-0.403%	10	697	-72.227%
2025-12-24	126.3000	126.6000	124.0000	124.0000	-4.173%	36	676	-72.339%
2025-12-23	132.4000	132.4000	127.5600	129.4000	-2.721%	55	676	-73.493%
2025-12-22	133.1100	139.2000	133.0200	133.0200	+2.560%	49	656	-74.214%
2025-12-19	131.2600	131.7000	125.9000	129.7000	-2.664%	19	639	-73.554%
2025-12-18	127.4900	136.1000	127.4900	133.2500	+8.114%	89	630	-74.259%
2025-12-17	138.2000	138.2000	123.2500	123.2500	-10.036%	279	596	-72.170%
2025-12-16	126.0000	137.0000	126.0000	137.0000	+6.573%	54	416	-74.964%
2025-12-15	120.0000	130.1000	120.0000	128.5500	+11.492%	220	375	-73.318%
2025-12-12	109.9900	115.3000	106.7500	115.3000	+6.169%	80	254	-70.252%
2025-12-11	107.0000	109.1700	106.4600	108.6000	-4.595%	30	220	-68.416%
2025-12-10	109.8000	114.0300	107.8200	113.8300	+2.967%	20	224	-69.867%
2025-12-09	107.9800	113.0000	107.7500	110.5500	+4.688%	171	213	-68.973%
2025-12-08	111.1600	111.1600	104.6200	105.6000	-7.829%	212	115	-67.519%
2025-12-05	114.8200	116.7200	114.4000	114.5700	+0.061%	115	158	-70.062%
2025-12-04	112.8000	115.1000	111.8200	114.5000	+3.107%	22	76	-70.044%
2025-12-03	105.7500	111.0500	105.7500	111.0500	+8.787%	66	62	-69.113%
2025-12-02	101.6500	105.2200	100.1400	102.0800	+0.453%	17	31	-66.399%
2025-12-01	104.0000	104.0000	100.5500	101.6200	-1.693%	15	36	-66.247%
2025-11-28	103.3700	103.3700	103.3700	103.3700	+0.155%	10	22	-66.818%
2025-11-26	103.2800	103.2800	101.7500	103.2100	0.000%	14	0	-66.767%