Dark

TSLA20280616C750
TSLA Jun 16 2028 750.00 Call (TSLA280616C00750000)
option OPRA

EOD

Sep 15, 2026

26.60-8.339%(-2.42)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	26.6000	26.6000	26.6000	26.6000	-8.339%	150	3,287	0.000%
2026-09-14	29.0200	29.0200	29.0200	29.0200	-4.066%	3	3,287	-8.339%
2026-09-10	30.2500	30.2500	30.2500	30.2500	-2.482%	1	3,287	-12.066%
2026-09-09	31.0200	31.0200	31.0200	31.0200	+0.878%	1	3,287	-14.249%
2026-09-08	30.9000	30.9000	30.7500	30.7500	+15.645%	3	3,288	-13.496%
2026-09-04	27.1000	27.2500	26.5900	26.5900	-18.908%	4	3,285	+0.038%
2026-09-03	32.7900	32.7900	32.7900	32.7900	+17.738%	1	3,285	-18.878%
2026-09-02	27.8500	27.8500	27.8500	27.8500	-2.281%	1	3,286	-4.488%
2026-09-01	29.5000	29.5000	28.5000	28.5000	-11.628%	131	3,286	-6.667%
2026-08-31	32.2500	32.3000	32.2500	32.2500	+20.426%	27	3,406	-17.519%
2026-08-28	26.7500	26.7800	26.7500	26.7800	-11.617%	8	3,427	-0.672%
2026-08-24	30.3000	30.3000	30.3000	30.3000	-6.769%	1	3,425	-12.211%
2026-08-21	33.0000	33.0000	32.5000	32.5000	+19.266%	6	3,424	-18.154%
2026-08-20	27.2500	27.2500	27.2500	27.2500	-4.386%	1	3,424	-2.385%
2026-08-19	28.5000	28.5000	28.5000	28.5000	+6.542%	1	3,423	-6.667%
2026-08-17	26.2000	26.7500	26.2000	26.7500	+0.943%	2	3,423	-0.561%
2026-08-14	28.0000	29.1500	26.5000	26.5000	+15.974%	3	3,423	+0.377%
2026-08-12	22.8500	22.8500	22.8500	22.8500	-12.115%	15	3,422	+16.411%
2026-08-11	26.0000	26.0000	26.0000	26.0000	+0.580%	2	3,437	+2.308%
2026-08-10	25.5500	25.8500	25.5500	25.8500	+3.400%	2	3,438	+2.901%
2026-08-07	25.0000	25.0000	25.0000	25.0000	+2.041%	14	3,438	+6.400%
2026-08-06	24.5000	24.5000	24.5000	24.5000	+1.240%	12	3,438	+8.571%
2026-08-05	24.2000	24.2000	24.2000	24.2000	-4.724%	1	3,450	+9.917%
2026-08-04	25.4000	25.4000	25.4000	25.4000	+2.917%	1	3,450	+4.724%
2026-08-03	24.7800	24.7800	24.6800	24.6800	+10.425%	120	3,450	+7.780%
2026-07-31	22.3500	22.3500	22.3500	22.3500	+4.684%	1	3,330	+19.016%
2026-07-30	20.6500	21.5000	20.6500	21.3500	+1.570%	39	3,329	+24.590%
2026-07-29	21.0200	21.0200	21.0200	21.0200	-4.237%	3	3,313	+26.546%
2026-07-28	21.5000	22.0000	21.3900	21.9500	-2.401%	771	3,313	+21.185%
2026-07-27	23.4300	23.4300	22.4900	22.4900	-1.143%	6	2,568	+18.275%
2026-07-24	25.8500	25.8500	22.7000	22.7500	-10.398%	361	2,568	+16.923%
2026-07-23	30.5000	31.6000	25.3900	25.3900	-36.286%	736	2,228	+4.766%
2026-07-21	39.8500	39.8500	39.8500	39.8500	+5.284%	100	1,579	-33.250%
2026-07-20	38.1000	38.1000	37.8500	37.8500	-6.196%	2	1,579	-29.723%
2026-07-17	40.7000	40.7000	39.8000	40.3500	-7.092%	4	1,580	-34.077%
2026-07-16	43.4300	43.4300	43.4300	43.4300	-6.199%	1	1,580	-38.752%
2026-07-14	46.3000	46.3000	46.3000	46.3000	-1.782%	1	1,580	-42.549%
2026-07-08	50.0500	50.0500	47.1400	47.1400	-15.746%	351	1,581	-43.572%
2026-07-07	55.9500	55.9500	55.9500	55.9500	+4.972%	2	1,236	-52.458%
2026-07-06	53.3000	53.3000	53.3000	53.3000	+13.043%	1	1,234	-50.094%
2026-07-02	48.2600	50.2500	47.1500	47.1500	-21.417%	4	1,234	-43.584%
2026-07-01	59.8000	60.0000	59.8000	60.0000	+1.695%	8	1,234	-55.667%
2026-06-30	59.0000	59.0000	59.0000	59.0000	+7.370%	1	1,241	-54.915%
2026-06-29	54.9500	54.9500	54.9500	54.9500	+21.517%	1	1,241	-51.592%
2026-06-26	45.2200	45.2200	45.2200	45.2200	+5.605%	1	1,242	-41.176%
2026-06-25	42.8200	42.8200	42.8200	42.8200	-8.112%	1	1,242	-37.879%
2026-06-23	48.1500	48.1500	46.4100	46.6000	-11.238%	53	1,242	-42.918%
2026-06-22	51.9500	52.5000	51.9500	52.5000	+0.478%	125	1,194	-49.333%
2026-06-18	51.2000	52.2500	50.8500	52.2500	-4.304%	3	1,092	-49.091%
2026-06-17	53.2700	54.6000	53.2700	54.6000	-1.533%	6	1,092	-51.282%
2026-06-16	56.0100	56.0100	55.4500	55.4500	-2.719%	15	1,092	-52.029%
2026-06-15	58.2500	58.2500	57.0000	57.0000	+0.088%	7	1,087	-53.333%
2026-06-12	54.7000	56.9500	54.7000	56.9500	+14.981%	3	1,087	-53.292%
2026-06-10	49.5300	49.5300	49.5300	49.5300	-6.104%	1	1,087	-46.295%
2026-06-09	56.5000	56.5000	51.1100	52.7500	-5.500%	86	1,087	-49.573%
2026-06-08	55.8200	55.8200	55.8200	55.8200	+5.301%	20	1,071	-52.347%
2026-06-05	53.6000	53.6000	52.9600	53.0100	-10.501%	5	1,071	-49.821%
2026-06-04	58.6700	59.2300	58.6700	59.2300	-1.856%	3	1,074	-55.090%
2026-06-03	61.0000	61.0000	60.3500	60.3500	+0.416%	5	1,074	-55.924%
2026-06-02	59.9500	60.1000	59.9500	60.1000	-4.330%	14	1,072	-55.740%
2026-05-29	61.1500	62.8200	61.1500	62.8200	+0.673%	3	1,084	-57.657%
2026-05-26	62.4000	62.4000	62.4000	62.4000	+0.613%	75	1,086	-57.372%
2026-05-22	62.0200	62.0200	62.0200	62.0200	+14.852%	1	1,086	-57.111%
2026-05-20	54.0000	54.0000	54.0000	54.0000	+9.445%	100	1,086	-50.741%
2026-05-19	51.9000	51.9000	49.3400	49.3400	-8.460%	3	1,075	-46.088%
2026-05-18	57.1500	57.1500	53.8100	53.9000	-9.866%	93	1,075	-50.649%
2026-05-15	59.8000	59.8000	59.8000	59.8000	-16.070%	2	1,075	-55.518%
2026-05-14	71.2500	71.2500	71.2500	71.2500	+0.155%	27	1,069	-62.667%
2026-05-13	66.9000	72.1000	64.6100	71.1400	+5.299%	166	1,074	-62.609%
2026-05-12	67.5600	67.5600	67.5600	67.5600	-2.384%	1	1,074	-60.628%
2026-05-11	66.0000	69.2100	66.0000	69.2100	+17.305%	17	1,074	-61.566%
2026-05-08	58.7200	59.3500	58.0500	59.0000	+13.900%	4	947	-54.915%
2026-05-07	51.0600	51.8000	51.0600	51.8000	+12.243%	11	951	-48.649%
2026-05-05	46.1500	46.1500	46.1500	46.1500	-0.624%	100	952	-42.362%
2026-05-04	46.4400	46.4400	46.4400	46.4400	-1.610%	100	952	-42.722%
2026-05-01	43.1500	47.3000	43.1500	47.2000	+23.205%	103	839	-43.644%
2026-04-30	38.3100	38.3100	38.3100	38.3100	-9.965%	1	839	-30.566%
2026-04-27	42.5500	42.5500	42.5500	42.5500	-4.167%	3	839	-37.485%
2026-04-23	44.4000	44.4000	44.4000	44.4000	-8.151%	4	839	-40.090%
2026-04-22	48.5500	48.5500	48.3400	48.3400	+0.332%	5	839	-44.973%
2026-04-21	48.0700	48.8700	47.6600	48.1800	-9.026%	1,502	834	-44.790%
2026-04-17	54.1500	55.9900	52.9600	52.9600	+6.990%	103	2,023	-49.773%
2026-04-16	49.1000	49.5000	49.1000	49.5000	-0.101%	3	2,074	-46.263%
2026-04-15	43.5000	49.5500	43.5000	49.5500	+32.949%	27	2,072	-46.317%
2026-04-14	37.3000	37.3000	37.2700	37.2700	+8.343%	2	2,097	-28.629%
2026-04-13	34.3000	34.4000	34.3000	34.4000	+3.303%	3	2,098	-22.674%
2026-04-10	33.3200	33.3200	33.2500	33.3000	-0.150%	53	2,099	-20.120%
2026-04-08	34.7800	34.7800	33.3500	33.3500	+0.150%	3	2,099	-20.240%
2026-04-07	33.0800	33.3500	32.2700	33.3000	-5.398%	56	2,099	-20.120%
2026-04-06	35.1500	35.2000	35.0000	35.2000	-6.755%	61	2,054	-24.432%
2026-04-02	39.6100	39.6100	37.7500	37.7500	-13.616%	30	1,985	-29.536%
2026-04-01	43.9400	43.9400	43.6000	43.7000	+11.055%	8	1,985	-39.130%
2026-03-31	39.5500	39.5800	39.1500	39.3500	-4.141%	10	1,985	-32.402%
2026-03-27	43.6000	43.6000	41.0500	41.0500	-11.435%	219	1,986	-35.201%
2026-03-26	46.4000	46.4000	46.1000	46.3500	-7.300%	58	1,794	-42.611%
2026-03-25	50.0000	50.0000	50.0000	50.0000	+4.167%	1	1,805	-46.800%
2026-03-24	48.0000	48.0000	48.0000	48.0000	+1.868%	8	1,805	-44.583%
2026-03-23	48.3000	48.7600	46.6400	47.1200	+6.270%	1,515	1,805	-43.548%
2026-03-20	45.6000	45.7800	44.1700	44.3400	-10.243%	8	307	-40.009%
2026-03-19	48.9500	49.4000	48.9500	49.4000	-7.056%	3	304	-46.154%
2026-03-18	53.1500	53.1500	53.1500	53.1500	-1.227%	1	304	-49.953%
2026-03-17	54.8300	54.8300	53.8100	53.8100	-5.844%	2	305	-50.567%
2026-03-16	57.4800	57.4800	57.1500	57.1500	-0.349%	2	305	-53.456%
2026-03-12	56.2000	57.3500	56.2000	57.3500	-6.291%	11	303	-53.618%
2026-03-11	61.2000	61.2000	61.2000	61.2000	+6.435%	1	304	-56.536%
2026-03-10	57.6700	57.6700	57.5000	57.5000	+6.679%	2	305	-53.739%
2026-03-09	53.9000	53.9000	53.9000	53.9000	-2.883%	1	304	-50.649%
2026-03-03	55.6000	55.6000	55.5000	55.5000	-6.250%	3	304	-52.072%
2026-03-02	58.5900	59.2000	58.2000	59.2000	-3.205%	4	304	-55.068%
2026-02-27	61.6000	61.6000	61.1600	61.1600	-3.105%	2	303	-56.508%
2026-02-26	63.1200	63.1200	63.1200	63.1200	-2.743%	2	305	-57.858%
2026-02-25	64.9000	64.9000	64.9000	64.9000	+7.007%	64	275	-59.014%
2026-02-24	60.2700	60.6500	59.9500	60.6500	+3.764%	4	275	-56.142%
2026-02-23	57.3000	58.4500	57.3000	58.4500	-9.785%	6	277	-54.491%
2026-02-19	66.2800	66.2800	64.7800	64.7900	-2.791%	3	277	-58.944%
2026-02-18	66.6500	66.6500	66.6500	66.6500	+1.678%	1	277	-60.090%
2026-02-17	65.5500	65.5500	65.5500	65.5500	-6.022%	2	276	-59.420%
2026-02-13	70.9000	70.9000	69.7500	69.7500	-7.186%	2	272	-61.864%
2026-02-12	75.1500	75.1500	75.1500	75.1500	+1.144%	2	272	-64.604%
2026-02-11	74.4500	74.4500	74.3000	74.3000	+0.054%	2	272	-64.199%
2026-02-10	74.2600	74.2600	74.2600	74.2600	+3.469%	1	272	-64.180%
2026-02-09	71.7700	71.7700	71.7700	71.7700	+11.704%	1	271	-62.937%
2026-02-05	64.6500	64.6500	62.0600	64.2500	-7.461%	6	271	-58.599%
2026-02-04	74.0300	74.7000	67.8700	69.4300	-8.524%	77	269	-61.688%
2026-02-03	77.6500	77.6500	73.8100	75.9000	-1.620%	28	260	-64.954%
2026-02-02	75.5300	77.1500	75.5300	77.1500	+3.018%	43	259	-65.522%
2026-01-29	76.5200	76.9000	74.8900	74.8900	-10.898%	27	257	-64.481%
2026-01-28	84.0500	84.0500	84.0500	84.0500	-0.332%	1	257	-68.352%
2026-01-27	84.3300	84.3300	84.3300	84.3300	-3.291%	1	257	-68.457%
2026-01-26	87.2000	87.2000	87.2000	87.2000	-4.803%	2	257	-69.495%
2026-01-23	91.6500	91.6500	91.6000	91.6000	+0.992%	2	257	-70.961%
2026-01-22	81.8100	90.7000	81.8100	90.7000	+14.117%	7	257	-70.673%
2026-01-21	80.1200	80.3500	79.4800	79.4800	+2.887%	3	255	-66.532%
2026-01-20	80.5000	81.0000	77.2500	77.2500	-9.128%	32	255	-65.566%
2026-01-16	90.9500	90.9500	85.0100	85.0100	-2.923%	68	250	-68.710%
2026-01-14	90.0000	90.2500	87.5700	87.5700	-5.849%	21	250	-69.624%
2026-01-13	94.2800	94.2800	93.0100	93.0100	-3.074%	7	250	-71.401%
2026-01-12	92.5800	96.1400	92.5800	95.9600	+0.566%	6	251	-72.280%
2026-01-09	92.9700	95.4200	92.9700	95.4200	+6.093%	3	251	-72.123%
2026-01-08	86.9500	91.1900	86.9500	89.9400	-2.239%	19	251	-70.425%
2026-01-07	91.5000	92.0000	91.5000	92.0000	+2.530%	32	252	-71.087%
2026-01-06	98.4000	98.4000	89.7000	89.7300	-12.629%	119	276	-70.356%
2026-01-05	99.5600	102.7000	99.5600	102.7000	+8.620%	8	218	-74.099%
2026-01-02	97.6200	98.5000	93.4000	94.5500	-5.780%	54	218	-71.867%
2025-12-31	102.9000	102.9000	100.3500	100.3500	-4.438%	3	217	-73.493%
2025-12-30	103.7300	106.6000	103.7300	105.0100	-0.634%	13	217	-74.669%
2025-12-29	108.5300	109.4400	105.6800	105.6800	-7.420%	31	215	-74.830%
2025-12-26	117.9000	117.9000	114.1500	114.1500	-1.975%	8	215	-76.697%
2025-12-24	115.8500	116.4500	115.8500	116.4500	-1.896%	3	213	-77.158%
2025-12-23	122.0000	122.0000	118.7000	118.7000	-5.666%	13	213	-77.591%
2025-12-22	127.2900	129.5000	122.7500	125.8300	+4.684%	42	212	-78.860%
2025-12-19	121.8000	121.8000	118.3000	120.2000	-4.867%	7	198	-77.870%
2025-12-18	123.1200	126.3500	123.1200	126.3500	+10.042%	5	197	-78.947%
2025-12-17	128.0000	128.0000	114.8200	114.8200	-8.786%	6	198	-76.833%
2025-12-16	116.2900	125.8800	116.2900	125.8800	+5.648%	23	198	-78.869%
2025-12-15	119.1300	121.0000	118.8200	119.1500	+10.858%	19	198	-77.675%
2025-12-12	107.2500	107.4800	103.5200	107.4800	+5.892%	28	192	-75.251%
2025-12-11	101.5300	101.5300	99.0000	101.5000	-3.791%	5	165	-73.793%
2025-12-10	101.7500	105.5000	99.7600	105.5000	+1.854%	23	168	-74.787%
2025-12-09	101.2500	104.5300	101.2500	103.5800	+5.910%	19	161	-74.319%
2025-12-08	101.1800	101.1800	97.1400	97.8000	-7.710%	51	143	-72.802%
2025-12-05	108.0000	108.0000	105.9700	105.9700	+0.732%	31	133	-74.899%
2025-12-04	103.0000	106.3000	103.0000	105.2000	+1.692%	5	110	-74.715%
2025-12-03	96.0000	103.4500	96.0000	103.4500	+11.308%	159	109	-74.287%
2025-12-02	94.3500	94.3500	92.8500	92.9400	-4.186%	5	37	-71.379%
2025-12-01	95.5700	97.0000	93.0500	97.0000	0.000%	10	32	-72.577%
2025-11-28	100.0000	100.0000	96.1800	97.0000	+0.518%	22	24	-72.577%
2025-11-26	96.2700	96.5000	95.0000	96.5000	0.000%	3	0	-72.435%