Dark

TSLA20280616C800
TSLA Jun 16 2028 800.00 Call (TSLA280616C00800000)
option OPRA

EOD

Sep 21, 2026

26.00+1.167%(+0.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	26.8000	27.6000	26.0000	26.0000	+1.167%	22	2,394	0.000%
2026-09-18	26.0000	26.2000	25.5000	25.7000	+2.800%	29	2,395	+1.167%
2026-09-17	26.5000	27.5500	25.0000	25.0000	-1.845%	90	2,412	+4.000%
2026-09-14	25.8000	25.8000	25.4000	25.4700	-3.156%	7	2,438	+2.081%
2026-09-11	27.0000	27.0500	26.3000	26.3000	-2.593%	18	2,439	-1.141%
2026-09-10	25.4200	27.5000	25.4200	27.0000	-1.460%	9	2,440	-3.704%
2026-09-09	28.2500	28.7500	27.4000	27.4000	+1.032%	24	2,440	-5.109%
2026-09-08	24.9500	27.2900	24.9500	27.1200	+12.812%	66	2,454	-4.130%
2026-09-04	25.4000	25.4000	23.2000	24.0400	-22.949%	18	2,437	+8.153%
2026-09-03	29.3500	32.0000	29.3500	31.2000	+28.660%	34	2,437	-16.667%
2026-09-02	24.2500	24.2500	24.2500	24.2500	-14.432%	1	2,442	+7.216%
2026-08-31	27.5000	28.3400	27.5000	28.3400	+18.826%	3	2,442	-8.257%
2026-08-28	25.0000	25.0000	23.3000	23.8500	-8.269%	16	2,444	+9.015%
2026-08-27	25.3400	26.0000	25.3400	26.0000	+8.605%	9	2,448	0.000%
2026-08-26	23.9400	23.9400	23.9400	23.9400	-8.800%	1	2,441	+8.605%
2026-08-25	26.2500	26.2500	26.2500	26.2500	+1.942%	1	2,442	-0.952%
2026-08-24	27.1900	27.1900	25.7500	25.7500	-11.054%	3	2,442	+0.971%
2026-08-21	27.5000	29.2000	27.5000	28.9500	+18.019%	70	2,441	-10.190%
2026-08-20	24.1500	24.5300	23.7000	24.5300	-0.527%	357	2,396	+5.993%
2026-08-19	24.6600	24.6600	24.6600	24.6600	+12.091%	1	2,292	+5.434%
2026-08-18	22.1000	22.1000	22.0000	22.0000	-7.873%	3	2,293	+18.182%
2026-08-14	24.8000	26.0000	23.7500	23.8800	+0.126%	294	2,291	+8.878%
2026-08-13	21.5300	23.8500	21.5300	23.8500	+16.626%	22	2,282	+9.015%
2026-08-12	22.5000	22.5000	20.4500	20.4500	-10.110%	51	2,281	+27.139%
2026-08-11	22.7500	22.7500	22.7500	22.7500	-0.655%	1	2,300	+14.286%
2026-08-10	23.0600	23.4500	22.3000	22.9000	-0.608%	173	2,300	+13.537%
2026-08-07	23.8200	23.8200	22.8200	23.0400	+8.169%	26	2,248	+12.847%
2026-08-06	21.3000	21.3000	21.3000	21.3000	-1.662%	1	2,252	+22.066%
2026-08-05	21.6600	21.6600	21.6600	21.6600	-6.718%	1	2,252	+20.037%
2026-08-04	23.2000	23.2200	23.2000	23.2200	+4.595%	30	2,251	+11.972%
2026-08-03	22.1000	22.5000	22.1000	22.2000	+14.433%	5	2,251	+17.117%
2026-07-31	20.5800	20.5800	19.4000	19.4000	+2.483%	52	2,253	+34.021%
2026-07-30	18.9300	18.9300	18.9300	18.9300	+2.992%	10	2,203	+37.348%
2026-07-29	18.3800	18.3800	18.3800	18.3800	-2.648%	1	2,203	+41.458%
2026-07-28	19.0000	19.4500	18.8800	18.8800	-3.179%	32	2,202	+37.712%
2026-07-27	21.4500	21.4500	19.5000	19.5000	-2.010%	39	2,211	+33.333%
2026-07-24	21.8000	21.9000	19.9000	19.9000	-14.224%	33	2,209	+30.653%
2026-07-23	26.1000	27.0500	22.3000	23.2000	-33.141%	464	2,212	+12.069%
2026-07-21	35.8000	36.2000	34.7000	34.7000	+3.582%	28	2,101	-25.072%
2026-07-20	35.7500	35.8500	33.5000	33.5000	-8.093%	95	2,091	-22.388%
2026-07-17	36.4000	36.4500	35.1700	36.4500	-4.731%	5	2,087	-28.669%
2026-07-16	39.3500	39.3500	38.2300	38.2600	-5.903%	23	2,087	-32.044%
2026-07-15	40.6600	40.6600	40.6600	40.6600	-1.311%	1	2,089	-36.055%
2026-07-14	43.0000	43.0000	41.2000	41.2000	-3.603%	3	2,090	-36.893%
2026-07-13	42.7400	42.7400	42.7400	42.7400	-9.315%	1	2,091	-39.167%
2026-07-10	47.1300	47.1300	47.1300	47.1300	+1.595%	1	2,092	-44.833%
2026-07-09	41.9500	46.3900	41.9500	46.3900	+10.452%	4	2,092	-43.953%
2026-07-08	44.0100	44.1700	41.8000	42.0000	-7.591%	42	2,092	-38.095%
2026-07-07	47.1500	47.1500	45.4500	45.4500	-8.551%	266	2,058	-42.794%
2026-07-06	42.3000	50.5000	42.2000	49.7000	+16.667%	112	2,058	-47.686%
2026-07-02	49.1500	49.1500	42.0000	42.6000	-22.686%	46	2,016	-38.967%
2026-07-01	52.7000	55.1000	52.7000	55.1000	+4.297%	12	2,016	-52.813%
2026-06-30	49.7600	52.8300	49.7600	52.8300	+7.378%	49	2,022	-50.786%
2026-06-29	39.4500	49.2000	39.4500	49.2000	+25.510%	161	2,020	-47.154%
2026-06-26	36.3100	40.6900	36.3100	39.2000	+2.887%	29	2,062	-33.673%
2026-06-25	38.5500	38.5500	38.0000	38.1000	-2.707%	41	2,058	-31.759%
2026-06-24	41.0000	42.4000	39.1600	39.1600	-6.204%	455	2,068	-33.606%
2026-06-23	45.1100	45.1100	41.3800	41.7500	-16.915%	66	1,653	-37.725%
2026-06-22	51.6500	51.6500	50.2500	50.2500	+6.169%	5	1,656	-48.259%
2026-06-18	45.4000	47.3300	45.4000	47.3300	-3.211%	3	1,665	-45.067%
2026-06-17	48.9000	48.9000	48.9000	48.9000	-4.771%	10	1,665	-46.830%
2026-06-16	51.0000	51.3500	51.0000	51.3500	+0.078%	4	1,665	-49.367%
2026-06-12	50.0000	51.3100	50.0000	51.3100	+7.433%	14	1,660	-49.328%
2026-06-11	45.6300	47.7600	45.6200	47.7600	+6.607%	9	1,660	-45.561%
2026-06-10	44.7000	44.8000	44.3200	44.8000	-6.276%	8	1,653	-41.964%
2026-06-09	47.1200	47.9700	45.1000	47.8000	+2.575%	74	1,652	-45.607%
2026-06-05	53.2500	53.2500	45.6100	46.6000	-11.742%	12	1,639	-44.206%
2026-06-04	53.6000	53.6000	52.8000	52.8000	-7.531%	3	1,641	-50.758%
2026-06-03	58.5400	58.5400	57.1000	57.1000	+6.035%	4	1,644	-54.466%
2026-06-02	54.0000	54.1500	53.8500	53.8500	+4.421%	34	1,647	-51.718%
2026-06-01	52.4800	52.4800	51.5700	51.5700	-8.401%	41	1,646	-49.583%
2026-05-29	54.9100	56.3000	54.9100	56.3000	-6.167%	2	1,647	-53.819%
2026-05-28	60.0000	60.0000	60.0000	60.0000	-0.990%	2	1,647	-56.667%
2026-05-27	59.7500	60.6000	59.7500	60.6000	+7.868%	16	1,647	-57.096%
2026-05-26	56.5000	57.0000	56.1800	56.1800	+3.083%	3	1,646	-53.720%
2026-05-22	53.0500	54.5000	53.0500	54.5000	+4.808%	3	1,646	-52.294%
2026-05-21	52.0000	52.0000	52.0000	52.0000	+4.733%	1	1,645	-50.000%
2026-05-20	49.2900	49.8500	49.1500	49.6500	+11.273%	21	1,645	-47.633%
2026-05-19	44.3000	44.6200	44.3000	44.6200	-7.810%	3	1,655	-41.730%
2026-05-18	50.0500	50.0500	48.3700	48.4000	-25.538%	18	1,655	-46.281%
2026-05-14	63.0000	66.0900	63.0000	65.0000	-0.077%	35	1,655	-60.000%
2026-05-13	58.5000	67.2000	58.5000	65.0500	+16.682%	14	1,666	-60.031%
2026-05-12	62.1500	62.1500	55.7500	55.7500	-9.511%	20	1,666	-53.363%
2026-05-11	53.1500	62.8000	53.1500	61.6100	+17.085%	39	1,666	-57.799%
2026-05-08	50.2500	54.3000	50.2500	52.6200	+16.313%	49	1,689	-50.589%
2026-05-07	47.5000	47.5000	45.0000	45.2400	+5.209%	44	1,672	-42.529%
2026-05-06	38.9700	43.5000	38.9700	43.0000	+5.134%	83	1,667	-39.535%
2026-05-05	41.0000	41.0000	40.9000	40.9000	+1.238%	375	1,666	-36.430%
2026-05-04	40.9100	40.9100	40.4000	40.4000	-0.737%	10	1,666	-35.644%
2026-05-01	37.8900	42.7200	37.8900	40.7000	+11.813%	199	1,651	-36.118%
2026-04-30	34.5200	36.4000	33.7000	36.4000	+6.122%	131	1,651	-28.571%
2026-04-29	35.3000	35.3000	34.3000	34.3000	-5.091%	45	1,565	-24.198%
2026-04-28	37.0000	37.0000	36.0300	36.1400	-3.883%	276	1,540	-28.058%
2026-04-27	34.9500	37.6000	33.6500	37.6000	+1.348%	38	1,516	-30.851%
2026-04-24	38.5400	38.7300	36.2500	37.1000	+2.486%	19	1,505	-29.919%
2026-04-23	37.8000	38.2400	36.2000	36.2000	-15.222%	81	1,502	-28.177%
2026-04-22	43.0000	43.2500	42.7000	42.7000	-0.327%	10	1,486	-39.110%
2026-04-21	43.7000	43.7000	42.8400	42.8400	-2.303%	6	1,476	-39.309%
2026-04-20	47.9000	47.9000	43.8500	43.8500	-7.215%	8	1,478	-40.707%
2026-04-17	45.9000	50.0000	44.9000	47.2600	+7.458%	123	1,474	-44.985%
2026-04-16	42.6500	43.9800	42.6500	43.9800	-0.045%	16	1,482	-40.882%
2026-04-15	34.6500	44.0000	34.6500	44.0000	+29.412%	51	1,486	-40.909%
2026-04-14	33.6000	34.6500	33.6000	34.0000	+14.671%	97	1,491	-23.529%
2026-04-13	29.8000	29.9000	29.6500	29.6500	+2.241%	8	1,513	-12.310%
2026-04-10	29.0000	29.4100	29.0000	29.0000	-1.528%	4	1,512	-10.345%
2026-04-09	28.0500	29.9700	28.0500	29.4500	+0.341%	33	1,514	-11.715%
2026-04-08	33.4300	33.4300	29.3000	29.3500	-1.012%	182	1,495	-11.414%
2026-04-07	29.7900	29.7900	28.3500	29.6500	-4.355%	309	1,417	-12.310%
2026-04-06	34.3000	34.3000	30.3000	31.0000	-6.991%	115	1,625	-16.129%
2026-04-02	35.0800	35.5500	33.1000	33.3300	-14.208%	115	1,629	-21.992%
2026-04-01	37.9900	38.8500	37.1900	38.8500	+8.824%	32	1,629	-33.076%
2026-03-31	34.5100	36.6000	34.4400	35.7000	+9.241%	25	1,626	-27.171%
2026-03-30	34.6300	34.6300	32.6800	32.6800	-8.766%	8	1,628	-20.441%
2026-03-27	37.7000	37.7000	35.4500	35.8200	-10.562%	132	1,630	-27.415%
2026-03-26	42.4700	42.4700	40.0500	40.0500	-8.352%	44	1,675	-35.081%
2026-03-25	45.4000	45.4000	43.7000	43.7000	+2.824%	51	1,708	-40.503%
2026-03-24	41.2000	43.0000	41.2000	42.5000	+1.190%	7	1,720	-38.824%
2026-03-23	40.7600	43.5000	40.7600	42.0000	+5.263%	119	1,721	-38.095%
2026-03-20	41.5700	41.8000	39.6300	39.9000	-7.703%	409	1,644	-34.837%
2026-03-19	44.5000	44.5000	43.1000	43.2300	-6.347%	31	1,428	-39.857%
2026-03-18	48.2000	48.2500	46.1600	46.1600	-5.196%	40	1,428	-43.674%
2026-03-17	49.7000	49.7000	48.4300	48.6900	-3.794%	31	1,423	-46.601%
2026-03-16	51.5000	51.9900	50.5900	50.6100	+2.139%	25	1,427	-48.627%
2026-03-13	51.6500	51.6500	49.4000	49.5500	-3.973%	16	1,425	-47.528%
2026-03-12	52.2500	52.2500	51.0000	51.6000	-4.902%	8	1,424	-49.612%
2026-03-11	54.2000	55.8000	54.1100	54.2600	+5.585%	260	1,421	-52.083%
2026-03-10	52.5000	52.8000	51.2500	51.3900	+0.078%	486	1,238	-49.406%
2026-03-09	48.5800	51.3500	47.8600	51.3500	-1.250%	218	1,241	-49.367%
2026-03-06	51.5000	52.5000	50.7500	52.0000	-3.166%	56	1,084	-50.000%
2026-03-05	52.8400	54.1500	52.8400	53.7000	-0.556%	11	1,104	-51.583%
2026-03-04	52.2400	54.0100	52.0000	54.0000	+8.434%	16	1,103	-51.852%
2026-03-03	51.0000	51.0000	49.0000	49.8000	-4.780%	40	1,099	-47.791%
2026-03-02	53.2400	53.3000	52.3000	52.3000	-1.246%	8	1,114	-50.287%
2026-02-27	55.2300	55.2300	52.9600	52.9600	-6.265%	16	1,116	-50.906%
2026-02-26	58.0000	58.9800	55.8500	56.5000	-6.596%	21	1,128	-53.982%
2026-02-25	59.7500	60.5500	59.2000	60.4900	+5.200%	23	1,118	-57.018%
2026-02-24	53.6000	57.5000	53.6000	57.5000	+9.524%	35	1,118	-54.783%
2026-02-23	56.3500	56.3500	51.7500	52.5000	-10.256%	218	1,124	-50.476%
2026-02-20	57.3300	58.8000	56.7500	58.5000	-3.065%	6	1,169	-55.556%
2026-02-19	58.3500	60.3500	58.3000	60.3500	-0.577%	31	1,166	-56.918%
2026-02-18	61.7000	61.8000	60.7000	60.7000	-2.412%	27	1,186	-57.166%
2026-02-17	59.5000	62.4100	59.0500	62.2000	-3.700%	18	1,186	-58.199%
2026-02-13	64.3500	65.8000	63.5500	64.5900	-2.136%	14	1,172	-59.746%
2026-02-12	69.1300	69.1300	65.2000	66.0000	-5.714%	51	1,172	-60.606%
2026-02-11	73.0000	73.0000	67.5000	70.0000	+2.041%	17	1,210	-62.857%
2026-02-10	67.9500	68.6000	67.6000	68.6000	+5.231%	19	1,211	-62.099%
2026-02-09	63.1500	65.8900	61.9700	65.1900	+1.859%	145	1,198	-60.117%
2026-02-06	59.7100	64.2000	59.7100	64.0000	+7.926%	138	1,315	-59.375%
2026-02-05	59.2900	60.4300	56.7500	59.3000	-5.723%	60	1,212	-56.155%
2026-02-04	65.4500	65.4500	62.6000	62.9000	-7.090%	221	1,190	-58.665%
2026-02-03	69.6500	71.8000	67.7000	67.7000	-2.153%	115	1,272	-61.595%
2026-02-02	69.5000	69.5000	69.1900	69.1900	-9.140%	3	1,302	-62.422%
2026-01-30	73.7000	80.0000	73.0000	76.1500	+9.568%	117	1,303	-65.857%
2026-01-29	73.1000	73.1000	68.8600	69.5000	-9.482%	67	1,211	-62.590%
2026-01-28	78.6800	78.6800	76.7800	76.7800	-0.544%	17	1,243	-66.137%
2026-01-27	78.6400	78.6400	77.2000	77.2000	-3.861%	3	1,237	-66.321%
2026-01-26	80.0000	80.3000	80.0000	80.3000	-4.518%	3	1,237	-67.621%
2026-01-23	84.9000	84.9000	84.0000	84.1000	+0.985%	4	1,235	-69.084%
2026-01-22	75.0300	83.5000	75.0000	83.2800	+13.045%	83	1,233	-68.780%
2026-01-21	72.4500	76.2000	71.3000	73.6700	+4.054%	17	1,281	-64.707%
2026-01-20	74.9600	74.9600	70.5300	70.8000	-11.278%	458	1,291	-63.277%
2026-01-16	79.5000	80.4400	79.0000	79.8000	-2.707%	72	1,166	-67.419%
2026-01-15	83.8600	83.8600	82.0200	82.0200	+0.024%	23	1,166	-68.300%
2026-01-14	83.5000	84.4300	80.9500	82.0000	-4.150%	55	1,159	-68.293%
2026-01-13	87.3200	87.3200	85.5500	85.5500	-2.784%	4	1,139	-69.608%
2026-01-12	85.8000	88.9300	85.8000	88.0000	+1.033%	18	1,138	-70.455%
2026-01-09	86.2100	88.6000	86.2100	87.1000	+3.567%	95	1,141	-70.149%
2026-01-08	80.5200	84.3600	80.5200	84.1000	-1.187%	59	1,079	-69.084%
2026-01-07	85.0000	86.5000	84.7000	85.1100	+1.081%	48	1,097	-69.451%
2026-01-06	88.9100	88.9100	82.4800	84.2000	-10.187%	147	1,073	-69.121%
2026-01-05	90.7500	96.0000	90.7500	93.7500	+6.534%	235	1,016	-72.267%
2026-01-02	93.5000	94.8000	86.1000	88.0000	-6.263%	1,128	1,016	-70.455%
2025-12-31	95.8100	95.9000	93.1500	93.8800	-3.286%	127	965	-72.305%
2025-12-30	96.2000	99.5200	95.5000	97.0700	-0.614%	78	965	-73.215%
2025-12-29	101.0000	101.8500	97.5500	97.6700	-8.032%	56	919	-73.380%
2025-12-26	107.8000	107.8000	106.2000	106.2000	-2.925%	117	919	-75.518%
2025-12-24	112.0500	112.0500	107.8600	109.4000	-1.971%	120	791	-76.234%
2025-12-23	113.2400	113.2400	111.0000	111.6000	-3.418%	47	791	-76.703%
2025-12-22	116.1000	118.9000	115.5500	115.5500	+3.078%	151	784	-77.499%
2025-12-19	114.0000	114.0000	109.0000	112.1000	-3.420%	27	659	-76.806%
2025-12-18	111.9500	118.3200	111.9500	116.0700	+6.928%	186	650	-77.600%
2025-12-17	120.1100	120.1100	106.6000	108.5500	-9.186%	145	612	-76.048%
2025-12-16	106.2500	119.5300	106.2500	119.5300	+8.417%	144	615	-78.248%
2025-12-15	110.1600	112.8500	109.1200	110.2500	+10.548%	287	582	-76.417%
2025-12-12	98.9300	101.6000	91.8300	99.7300	+7.758%	137	422	-73.930%
2025-12-11	95.0000	95.0000	91.7100	92.5500	-5.561%	20	322	-71.907%
2025-12-10	93.4000	98.0000	93.1100	98.0000	+3.376%	42	306	-73.469%
2025-12-09	91.0000	96.9500	91.0000	94.8000	+4.809%	65	286	-72.574%
2025-12-08	94.8000	95.5700	90.4000	90.4500	-8.636%	138	230	-71.255%
2025-12-05	100.1000	100.1000	99.0000	99.0000	+1.020%	222	146	-73.737%
2025-12-04	98.8800	98.8800	96.0000	98.0000	+3.180%	12	88	-73.469%
2025-12-03	89.7400	95.5500	89.7400	94.9800	+10.071%	94	80	-72.626%
2025-12-02	89.9000	89.9000	86.2000	86.2900	-3.088%	12	32	-69.869%
2025-12-01	88.0000	90.7000	88.0000	89.0400	-1.374%	26	26	-70.800%
2025-11-28	90.9400	92.8000	90.0500	90.2800	+0.311%	8	8	-71.201%
2025-11-26	89.7000	90.0000	89.7000	90.0000	0.000%	4	0	-71.111%