Dark

TSLA20280616C790
TSLA Jun 16 2028 790.00 Call (TSLA280616C00790000)
option OPRA

EOD

Sep 24, 2026

27.00-1.996%(-0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.0000	27.0000	27.0000	27.0000	-1.996%	4	672	0.000%
2026-09-23	27.6000	27.6000	27.5500	27.5500	-1.607%	11	675	-1.996%
2026-09-22	27.5000	28.0000	27.5000	28.0000	+5.660%	2	671	-3.571%
2026-09-21	26.5000	26.5000	26.5000	26.5000	+5.578%	3	670	+1.887%
2026-09-18	25.1000	25.1000	25.1000	25.1000	+3.292%	5	670	+7.570%
2026-09-16	24.2000	24.3000	24.2000	24.3000	-3.187%	4	673	+11.111%
2026-09-14	25.8600	25.8600	25.1000	25.1000	-10.197%	37	675	+7.570%
2026-09-10	27.9500	27.9500	27.9500	27.9500	+2.381%	42	707	-3.399%
2026-09-08	27.5500	27.6000	27.3000	27.3000	+6.019%	38	749	-1.099%
2026-09-01	25.7500	25.7500	25.7500	25.7500	-10.279%	1	738	+4.854%
2026-08-31	28.7000	28.7000	28.7000	28.7000	+13.889%	1	738	-5.923%
2026-08-28	25.2000	25.2000	25.2000	25.2000	-3.448%	1	739	+7.143%
2026-08-27	26.1000	26.1000	26.1000	26.1000	-6.284%	1	739	+3.448%
2026-08-24	27.8500	27.8500	27.8500	27.8500	-7.934%	1	739	-3.052%
2026-08-21	30.2500	30.2500	30.2500	30.2500	+59.462%	1	739	-10.744%
2026-07-30	18.9700	18.9700	18.9700	18.9700	0.000%	1	739	+42.330%
2026-07-28	18.9700	18.9700	18.9700	18.9700	-13.655%	50	740	+42.330%
2026-07-24	21.9700	21.9700	21.9700	21.9700	-2.916%	1	760	+22.895%
2026-07-23	22.6300	22.6300	22.6300	22.6300	-34.746%	100	760	+19.311%
2026-07-22	34.6800	34.6800	34.6800	34.6800	-32.027%	200	810	-22.145%
2026-07-06	50.4600	51.0200	50.4600	51.0200	+5.044%	100	627	-47.080%
2026-07-02	48.5700	48.5700	48.5700	48.5700	-13.730%	1	684	-44.410%
2026-07-01	55.8000	56.3000	55.8000	56.3000	+3.760%	2	684	-52.043%
2026-06-30	52.6700	54.2600	52.6600	54.2600	+31.508%	32	684	-50.240%
2026-06-24	41.9500	41.9500	41.2500	41.2600	-7.943%	410	652	-34.561%
2026-06-23	45.8100	45.8100	44.7600	44.8200	-13.274%	80	242	-39.759%
2026-06-22	54.3000	54.3000	51.6800	51.6800	+5.772%	2	169	-47.755%
2026-06-17	48.8600	48.8600	48.8600	48.8600	-5.200%	1	170	-44.740%
2026-06-16	51.5400	51.5400	51.5400	51.5400	-0.019%	1	170	-47.614%
2026-06-12	51.5500	51.5500	51.5500	51.5500	-16.855%	1	169	-47.624%
2026-05-28	62.0000	62.0000	62.0000	62.0000	-0.257%	1	169	-56.452%
2026-05-27	62.1600	62.1600	62.1600	62.1600	+15.432%	2	169	-56.564%
2026-05-21	53.8500	53.8500	53.8500	53.8500	-3.942%	1	169	-49.861%
2026-05-15	56.0600	56.0600	56.0600	56.0600	-16.701%	2	169	-51.837%
2026-05-13	67.3000	67.3000	67.3000	67.3000	+4.763%	1	169	-59.881%
2026-05-11	61.2500	64.2400	61.2500	64.2400	+48.155%	2	169	-57.970%
2026-05-01	43.5200	43.5200	43.3600	43.3600	+12.273%	2	168	-37.731%
2026-04-23	38.6200	38.6200	38.6200	38.6200	-15.658%	5	168	-30.088%
2026-04-15	37.2000	45.7900	37.2000	45.7900	+57.571%	69	163	-41.035%
2026-04-07	29.0600	29.0600	29.0600	29.0600	-20.774%	1	116	-7.089%
2026-03-27	36.6800	36.6800	36.6800	36.6800	-12.354%	1	116	-26.390%
2026-03-26	42.4000	42.4000	41.8500	41.8500	+1.087%	4	116	-35.484%
2026-03-20	42.3000	42.4800	41.4000	41.4000	-14.197%	65	120	-34.783%
2026-03-18	48.2500	48.2500	48.2500	48.2500	-8.444%	1	64	-44.041%
2026-03-12	52.0500	52.7000	52.0500	52.7000	+0.573%	9	64	-48.767%
2026-03-10	53.2500	53.2500	52.4000	52.4000	-2.056%	3	64	-48.473%
2026-03-06	52.3500	53.5000	52.3500	53.5000	-0.187%	10	64	-49.533%
2026-03-02	53.6000	53.6000	53.6000	53.6000	-0.186%	2	54	-49.627%
2026-02-27	53.7000	53.7000	53.7000	53.7000	-7.938%	2	56	-49.721%
2026-02-26	58.3300	58.3300	58.3300	58.3300	-3.106%	2	56	-53.712%
2026-02-25	60.2000	60.2000	60.2000	60.2000	+11.481%	1	55	-55.150%
2026-02-23	54.0600	54.0600	54.0000	54.0000	-13.944%	2	55	-50.000%
2026-02-18	62.6500	62.7500	62.6500	62.7500	-5.283%	2	53	-56.972%
2026-02-13	65.4500	66.2500	65.4500	66.2500	-6.598%	3	50	-59.245%
2026-02-11	70.9300	70.9300	70.9300	70.9300	+2.219%	1	50	-61.934%
2026-02-10	69.3300	69.3900	69.3300	69.3900	+13.031%	2	51	-61.089%
2026-02-05	61.3900	61.3900	61.3900	61.3900	-2.710%	2	50	-56.019%
2026-02-04	63.1500	63.1500	63.1000	63.1000	-10.876%	20	48	-57.211%
2026-01-29	70.8000	70.8000	70.8000	70.8000	-15.362%	1	39	-61.864%
2026-01-22	83.5500	83.6500	83.5500	83.6500	+17.108%	2	40	-67.723%
2026-01-20	75.2700	75.2700	71.4300	71.4300	-10.657%	5	41	-62.201%
2026-01-16	81.0000	81.0000	79.9500	79.9500	-7.229%	2	39	-66.229%
2026-01-07	86.9300	87.0800	86.1800	86.1800	+0.795%	11	39	-68.670%
2026-01-06	85.3000	85.5000	85.3000	85.5000	-13.505%	2	35	-68.421%
2025-12-30	100.0700	100.4100	98.8500	98.8500	-0.503%	5	35	-72.686%
2025-12-29	101.0500	101.1000	99.3500	99.3500	-8.560%	22	35	-72.823%
2025-12-26	108.3500	108.6500	108.3500	108.6500	-3.542%	2	24	-75.150%
2025-12-23	118.0000	118.0000	112.6400	112.6400	-3.030%	7	24	-76.030%
2025-12-22	118.1800	120.0800	116.1600	116.1600	+2.380%	23	27	-76.756%
2025-12-19	112.5800	113.8900	112.5800	113.4600	+4.881%	4	46	-76.203%
2025-12-17	114.7100	114.7100	108.1800	108.1800	-4.155%	5	45	-75.042%
2025-12-15	113.4300	113.4300	112.8700	112.8700	+14.542%	26	43	-76.079%
2025-12-12	100.7000	101.1000	95.0000	98.5400	+4.897%	8	18	-72.600%
2025-12-11	94.2200	94.2200	93.9400	93.9400	-4.143%	4	16	-71.258%
2025-12-10	95.0000	98.0000	94.5000	98.0000	+1.323%	4	18	-72.449%
2025-12-09	96.7200	96.7200	96.7200	96.7200	+4.562%	3	15	-72.084%
2025-12-08	92.5000	92.5000	92.5000	92.5000	-8.070%	1	12	-70.811%
2025-12-05	100.6000	100.6200	100.3100	100.6200	+3.285%	3	12	-73.166%
2025-12-04	99.4700	99.4700	97.3800	97.4200	+0.474%	4	10	-72.285%
2025-12-03	94.2500	96.9600	93.7900	96.9600	+6.937%	22	9	-72.153%
2025-12-02	90.6700	90.6700	90.6700	90.6700	+0.022%	1	1	-70.222%
2025-11-26	90.6500	90.6500	90.6500	90.6500	0.000%	1	0	-70.215%