Dark

TSLA20280616C820
TSLA Jun 16 2028 820.00 Call (TSLA280616C00820000)
option OPRA

EOD

Sep 16, 2026

22.25-11.178%(-2.80)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	23.7000	23.7000	22.2500	22.2500	-11.178%	25	2,405	0.000%
2026-09-11	25.1000	25.2500	25.0500	25.0500	-0.988%	32	2,382	-11.178%
2026-09-08	25.4500	25.4500	25.3000	25.3000	+11.209%	7	2,384	-12.055%
2026-09-04	22.9000	22.9000	22.7000	22.7500	-24.619%	8	2,382	-2.198%
2026-09-03	30.1800	30.1800	30.1800	30.1800	+22.683%	1	2,382	-26.276%
2026-08-25	24.4500	25.6000	24.4500	24.6000	-5.019%	30	2,382	-9.553%
2026-08-24	25.9000	25.9000	25.9000	25.9000	-7.002%	1	2,385	-14.093%
2026-08-21	26.5000	27.8500	26.5000	27.8500	+58.239%	2	2,384	-20.108%
2026-07-29	17.6000	17.6000	17.6000	17.6000	+1.149%	10	2,383	+26.420%
2026-07-28	17.4000	17.4000	17.4000	17.4000	-9.281%	1	2,373	+27.874%
2026-07-24	19.1800	19.1800	19.1800	19.1800	-22.536%	4	2,373	+16.006%
2026-07-23	25.4500	25.4500	24.7600	24.7600	-25.757%	5	2,369	-10.137%
2026-07-22	33.5500	33.5500	33.3500	33.3500	+3.862%	2	2,369	-33.283%
2026-07-20	32.1100	32.1100	32.1100	32.1100	-27.353%	1	2,369	-30.707%
2026-07-10	44.2000	44.2000	44.2000	44.2000	-0.674%	1	2,370	-49.661%
2026-07-09	44.5000	44.5000	44.5000	44.5000	+6.663%	3	2,371	-50.000%
2026-07-08	41.7200	41.7300	41.7200	41.7200	-4.422%	40	2,370	-46.668%
2026-07-07	47.2500	47.2500	43.6500	43.6500	+4.301%	2	2,410	-49.026%
2026-07-02	42.9400	42.9400	41.8500	41.8500	-13.942%	40	2,449	-46.834%
2026-06-22	48.6300	48.6300	48.6300	48.6300	+6.692%	40	2,449	-54.246%
2026-06-11	45.5800	45.5800	45.5800	45.5800	-11.547%	1	2,472	-51.185%
2026-06-04	51.5300	51.5300	51.5300	51.5300	+0.448%	1	2,472	-56.821%
2026-06-02	51.3000	51.3000	51.3000	51.3000	+7.818%	5	2,471	-56.628%
2026-05-20	47.5800	47.5800	47.5800	47.5800	+11.559%	1	2,471	-53.237%
2026-05-19	44.0000	44.0000	42.6500	42.6500	-29.212%	21	2,492	-47.831%
2026-05-13	62.7500	62.8500	60.2500	60.2500	+12.344%	4	2,492	-63.071%
2026-05-12	53.3000	53.6300	53.3000	53.6300	+2.094%	21	2,492	-58.512%
2026-05-11	49.6500	52.5300	49.6500	52.5300	+3.937%	27	2,492	-57.643%
2026-05-08	50.5400	50.5400	50.5400	50.5400	+14.215%	28	2,510	-55.975%
2026-05-07	44.2500	44.2500	44.2500	44.2500	+13.753%	1	2,510	-49.718%
2026-05-06	38.9000	38.9000	38.9000	38.9000	-6.039%	1	2,509	-42.802%
2026-05-05	41.4000	41.4000	41.4000	41.4000	+17.614%	1	2,510	-46.256%
2026-04-24	35.1700	35.2000	35.1700	35.2000	-13.428%	41	2,510	-36.790%
2026-04-22	40.6600	40.6600	40.6600	40.6600	-2.959%	1	2,551	-45.278%
2026-04-21	41.9000	41.9000	41.9000	41.9000	-7.790%	3	2,550	-46.897%
2026-04-17	45.4400	45.4400	45.4400	45.4400	+10.024%	1	2,550	-51.034%
2026-04-16	41.3000	41.3000	41.3000	41.3000	+0.048%	1	2,549	-46.126%
2026-04-15	42.2900	42.5200	41.2800	41.2800	+25.662%	21	2,548	-46.100%
2026-04-14	32.8500	32.8500	32.8500	32.8500	+18.378%	33	2,562	-32.268%
2026-04-08	27.7500	27.7500	27.7500	27.7500	0.000%	1	2,541	-19.820%
2026-04-07	27.7000	27.7500	27.7000	27.7500	-5.290%	52	2,541	-19.820%
2026-04-06	29.3000	29.3000	29.3000	29.3000	-9.288%	3	2,541	-24.061%
2026-03-30	32.3000	32.3000	32.3000	32.3000	-25.231%	30	2,544	-31.115%
2026-03-25	43.2500	43.2500	43.2000	43.2000	-2.593%	50	2,544	-48.495%
2026-03-18	44.3500	44.3500	44.3500	44.3500	-14.382%	2	2,569	-49.831%
2026-03-12	51.8000	51.8000	51.8000	51.8000	+11.879%	3	2,569	-57.046%
2026-03-09	46.3000	46.3000	46.3000	46.3000	-3.239%	1	2,572	-51.944%
2026-03-03	47.8500	47.8500	47.8500	47.8500	-8.281%	2	2,571	-53.501%
2026-02-27	52.1700	52.1700	52.1700	52.1700	-5.111%	2	2,572	-57.351%
2026-02-24	51.7100	54.9800	51.7100	54.9800	+6.242%	219	2,572	-59.531%
2026-02-23	51.8000	51.8000	51.7500	51.7500	-7.457%	61	2,791	-57.005%
2026-02-20	55.9200	55.9200	55.9200	55.9200	-5.269%	1	2,793	-60.211%
2026-02-17	60.3500	60.3500	59.0300	59.0300	-5.401%	12	2,793	-62.307%
2026-02-13	62.1300	62.4000	61.5000	62.4000	-6.671%	32	2,786	-64.343%
2026-02-11	66.8600	67.0000	65.9800	66.8600	+0.997%	54	2,786	-66.722%
2026-02-10	64.6500	66.3000	64.6500	66.2000	+4.880%	192	2,766	-66.390%
2026-02-09	63.1200	63.1200	63.1200	63.1200	+2.902%	5	2,701	-64.750%
2026-02-06	60.0000	61.3600	59.8900	61.3400	+2.627%	12	2,701	-63.727%
2026-02-04	68.2000	68.2000	59.4300	59.7700	-9.371%	7	2,705	-62.774%
2026-02-03	65.8800	65.9500	65.8800	65.9500	-3.568%	4	2,703	-66.262%
2026-02-02	66.6500	68.3900	66.6500	68.3900	-7.793%	14	2,699	-67.466%
2026-01-30	73.3200	74.1700	73.3200	74.1700	+7.198%	5	2,711	-70.001%
2026-01-29	69.2200	69.2200	66.4900	69.1900	-7.784%	34	2,713	-67.842%
2026-01-28	75.0100	75.0300	75.0100	75.0300	-2.267%	5	2,740	-70.345%
2026-01-26	78.4500	78.4500	76.7700	76.7700	-4.038%	114	2,740	-71.017%
2026-01-22	80.1500	80.1500	79.4100	80.0000	+13.074%	133	2,794	-72.188%
2026-01-21	69.4700	70.7500	69.4700	70.7500	+3.952%	151	2,736	-68.551%
2026-01-20	71.4800	71.4800	68.0600	68.0600	-12.407%	215	2,586	-67.308%
2026-01-16	77.7000	77.7000	77.7000	77.7000	-1.894%	2	2,397	-71.364%
2026-01-14	79.2000	79.2000	79.2000	79.2000	-4.636%	1	2,397	-71.907%
2026-01-12	83.0500	83.0500	83.0500	83.0500	-1.131%	1	2,397	-73.209%
2026-01-09	84.0000	84.0000	84.0000	84.0000	+5.250%	20	2,398	-73.512%
2026-01-08	78.9500	79.9600	78.8900	79.8100	-3.261%	25	2,378	-72.121%
2026-01-07	82.5000	82.5000	82.5000	82.5000	+1.239%	1	2,391	-73.030%
2026-01-06	85.0000	85.0000	80.2000	81.4900	-9.546%	48	2,390	-72.696%
2026-01-05	89.9800	91.7700	89.9800	90.0900	+5.492%	34	2,374	-75.302%
2026-01-02	91.0500	91.0500	84.7900	85.4000	-6.565%	16	2,340	-73.946%
2025-12-31	93.0300	93.0300	91.4000	91.4000	-3.024%	66	2,328	-75.656%
2025-12-30	95.8000	96.9500	94.2000	94.2500	-1.976%	6	2,328	-76.393%
2025-12-29	97.8200	98.0900	96.1000	96.1500	-6.505%	10	2,326	-76.859%
2025-12-26	103.1000	103.1000	102.8400	102.8400	-3.933%	2	2,320	-78.364%
2025-12-24	106.9000	107.0500	106.9000	107.0500	-1.382%	2	2,320	-79.215%
2025-12-23	111.1300	111.1300	108.2000	108.5500	-5.403%	22	2,320	-79.503%
2025-12-22	111.1500	114.7500	111.1500	114.7500	+6.983%	8	2,316	-80.610%
2025-12-19	107.9000	107.9000	107.2600	107.2600	-3.889%	5	2,314	-79.256%
2025-12-18	109.9500	113.5400	109.9500	111.6000	+6.692%	48	2,314	-80.063%
2025-12-17	114.7200	116.9500	103.8000	104.6000	-8.246%	62	2,286	-78.728%
2025-12-16	109.9000	114.0000	109.4500	114.0000	+4.463%	35	2,259	-80.482%
2025-12-15	106.3200	109.1300	105.9500	109.1300	+11.380%	15	2,259	-79.611%
2025-12-12	98.4800	98.8100	92.5600	97.9800	+9.794%	16	2,252	-77.291%
2025-12-11	91.5000	91.5000	89.2400	89.2400	-6.555%	4	2,246	-75.067%
2025-12-10	91.5500	95.5000	90.7100	95.5000	+3.557%	6	2,243	-76.702%
2025-12-09	90.7600	92.2200	90.7000	92.2200	+4.677%	18	2,239	-75.873%
2025-12-08	89.1800	89.1800	88.0400	88.1000	-8.705%	46	2,232	-74.745%
2025-12-05	96.6100	96.6100	96.4100	96.5000	+3.374%	3	2,231	-76.943%
2025-12-04	93.5800	93.5800	93.0100	93.3500	+0.821%	11	2,230	-76.165%
2025-12-03	87.8500	92.5900	87.8500	92.5900	+10.423%	140	2,230	-75.969%
2025-12-02	86.9000	87.0000	83.8500	83.8500	-2.386%	10	2,204	-73.465%
2025-12-01	86.0000	86.0000	85.9000	85.9000	-7.235%	2	2,204	-74.098%
2025-11-28	87.5100	92.6000	87.5100	92.6000	+6.376%	2,204	2,205	-75.972%
2025-11-26	87.0500	87.0500	87.0500	87.0500	0.000%	1	0	-74.440%