Dark

TSLA20280616C830
TSLA Jun 16 2028 830.00 Call (TSLA280616C00830000)
option OPRA

EOD

Sep 21, 2026

24.20-1.184%(-0.29)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.0000	24.2000	24.0000	24.2000	-1.184%	12	2,844	0.000%
2026-09-17	23.4000	24.5000	23.4000	24.4900	+9.969%	43	2,832	-1.184%
2026-09-15	22.1600	22.2700	22.1600	22.2700	-2.963%	2	2,832	+8.666%
2026-09-14	23.0000	23.0000	22.9500	22.9500	-5.361%	4	2,831	+5.447%
2026-09-11	24.4500	24.6000	24.2500	24.2500	-18.157%	31	2,831	-0.206%
2026-09-03	29.6300	29.6300	29.6300	29.6300	+27.441%	4	2,824	-18.326%
2026-09-02	23.2500	23.2500	23.2000	23.2500	-6.250%	3	2,824	+4.086%
2026-08-31	24.8000	24.8000	24.8000	24.8000	+13.397%	10	2,825	-2.419%
2026-08-28	24.5500	24.5500	21.8700	21.8700	-5.733%	6	2,835	+10.654%
2026-08-27	23.8500	23.8500	23.2000	23.2000	-3.293%	2	2,836	+4.310%
2026-08-25	24.2000	24.2700	23.9900	23.9900	-4.990%	72	2,836	+0.875%
2026-08-24	25.2500	25.2500	25.2500	25.2500	-3.736%	1	2,836	-4.158%
2026-08-21	26.2500	26.2500	26.2300	26.2300	+14.893%	2	2,836	-7.739%
2026-08-19	22.8100	22.8400	22.8100	22.8300	+2.331%	10	2,837	+6.001%
2026-08-14	22.3100	22.3100	22.3100	22.3100	+2.575%	12	2,829	+8.472%
2026-08-11	21.7500	21.7500	21.7500	21.7500	-3.761%	3	2,841	+11.264%
2026-08-07	22.6000	22.6000	22.6000	22.6000	+13.283%	1	2,844	+7.080%
2026-08-06	19.9500	19.9500	19.9500	19.9500	-1.091%	1	2,845	+21.303%
2026-08-05	20.1900	20.1900	20.1700	20.1700	+12.682%	61	2,845	+19.980%
2026-07-30	17.9000	17.9000	17.9000	17.9000	+0.280%	6	2,881	+35.196%
2026-07-28	17.4000	17.8500	17.4000	17.8500	-2.566%	2	2,881	+35.574%
2026-07-27	18.3800	18.3800	18.3200	18.3200	-8.400%	13	2,882	+32.096%
2026-07-24	20.0000	20.0000	20.0000	20.0000	-2.439%	10	2,871	+21.000%
2026-07-23	24.4500	24.7900	20.5000	20.5000	-35.229%	91	2,871	+18.049%
2026-07-22	31.6500	31.6500	31.6500	31.6500	-3.945%	1	2,841	-23.539%
2026-07-21	32.9500	32.9500	32.9500	32.9500	+5.137%	1	2,842	-26.555%
2026-07-20	31.3400	31.3400	31.3400	31.3400	-7.959%	1	2,843	-22.782%
2026-07-17	33.9500	34.0500	33.9500	34.0500	-12.061%	2	2,844	-28.928%
2026-07-14	38.7200	38.7200	38.7200	38.7200	-0.206%	1	2,846	-37.500%
2026-07-13	38.8000	38.8000	38.8000	38.8000	-24.440%	1	2,845	-37.629%
2026-07-01	51.3500	51.3500	51.3500	51.3500	+12.857%	1	2,845	-52.872%
2026-06-29	45.5000	45.5000	45.5000	45.5000	+29.078%	1	2,844	-46.813%
2026-06-26	35.2500	35.2500	35.2500	35.2500	-3.715%	1	2,844	-31.348%
2026-06-24	36.6100	36.6100	36.6100	36.6100	-6.607%	4	2,843	-33.898%
2026-06-23	39.9300	40.2000	39.2000	39.2000	-17.404%	3	2,847	-38.265%
2026-06-22	47.6000	47.6000	47.4600	47.4600	+1.736%	7	2,848	-49.010%
2026-06-17	47.3500	47.3500	46.6500	46.6500	+0.193%	5	2,852	-48.124%
2026-06-16	46.5600	46.5600	46.5600	46.5600	-6.412%	1	2,852	-48.024%
2026-06-15	49.7500	49.7500	49.7500	49.7500	+11.248%	1	2,853	-51.357%
2026-06-11	44.7200	44.7200	44.7200	44.7200	+6.350%	1	2,853	-45.886%
2026-06-10	42.0500	42.0500	42.0500	42.0500	-2.323%	1	2,852	-42.449%
2026-06-09	43.0500	43.0500	43.0500	43.0500	-1.261%	2	2,851	-43.786%
2026-06-05	45.6000	45.6000	43.6000	43.6000	-12.008%	15	2,851	-44.495%
2026-06-01	48.6100	49.5500	48.6100	49.5500	-13.298%	3	2,862	-51.160%
2026-05-28	57.2600	57.2600	57.1500	57.1500	+9.044%	2	2,862	-57.655%
2026-05-26	52.4100	52.4100	52.4100	52.4100	+0.441%	4	2,864	-53.826%
2026-05-22	51.4200	52.9000	51.4200	52.1800	+2.777%	13	2,864	-53.622%
2026-05-21	50.7700	50.7700	50.7700	50.7700	+21.897%	10	2,859	-52.334%
2026-05-19	42.0300	42.0300	41.6500	41.6500	-5.748%	3	2,859	-41.897%
2026-05-18	46.0100	46.0100	44.1900	44.1900	-13.691%	5	2,859	-45.236%
2026-05-15	51.2000	51.2000	51.2000	51.2000	-13.514%	7	2,859	-52.734%
2026-05-14	59.2000	59.2000	59.2000	59.2000	+1.283%	1	2,859	-59.122%
2026-05-13	58.4500	58.4500	58.4500	58.4500	+10.806%	1	2,859	-58.597%
2026-05-12	56.0200	56.0200	52.3800	52.7500	-5.719%	4	2,859	-54.123%
2026-05-11	55.9500	55.9500	55.9500	55.9500	+14.067%	1	2,859	-56.747%
2026-05-08	50.2000	50.2000	49.0500	49.0500	+21.833%	2	2,863	-50.663%
2026-05-06	40.2600	40.2600	40.2600	40.2600	+3.231%	1	2,864	-39.891%
2026-05-01	36.1500	39.0000	36.1500	39.0000	+24.243%	3	2,862	-37.949%
2026-04-27	31.9000	31.9000	31.3900	31.3900	-8.777%	3	2,862	-22.905%
2026-04-24	34.5000	34.5000	34.4100	34.4100	-1.121%	2	2,860	-29.672%
2026-04-23	34.6500	34.8000	34.2400	34.8000	-11.338%	44	2,862	-30.460%
2026-04-21	39.2500	39.2500	39.2500	39.2500	-5.124%	1	2,902	-38.344%
2026-04-20	41.3700	41.3700	41.3700	41.3700	-10.319%	1	2,902	-41.504%
2026-04-17	47.1000	47.1000	46.1300	46.1300	+10.889%	2	2,902	-47.540%
2026-04-16	41.6000	41.6000	41.6000	41.6000	+2.086%	1	2,902	-41.827%
2026-04-15	39.1900	40.7500	39.1900	40.7500	+45.796%	6	2,903	-40.613%
2026-04-13	27.9500	27.9500	27.9500	27.9500	+4.097%	1	2,903	-13.417%
2026-04-10	26.8500	26.8500	26.8500	26.8500	-4.210%	1	2,903	-9.870%
2026-04-09	26.5800	28.0300	26.5800	28.0300	+2.862%	5	2,904	-13.664%
2026-04-08	29.0500	29.4000	27.2500	27.2500	-5.052%	5	2,901	-11.193%
2026-04-06	30.0000	30.0000	27.7000	28.7000	-9.606%	5	2,904	-15.679%
2026-04-02	31.7500	31.7500	31.7500	31.7500	-11.806%	1	2,907	-23.780%
2026-04-01	36.0000	36.0000	36.0000	36.0000	+5.882%	6	2,907	-32.778%
2026-03-31	32.2500	34.0000	32.2500	34.0000	+1.857%	14	2,907	-28.824%
2026-03-27	34.5600	34.5600	33.3800	33.3800	-8.044%	7	2,907	-27.501%
2026-03-26	37.1000	37.1000	36.3000	36.3000	-14.789%	18	2,912	-33.333%
2026-03-25	42.3500	42.6000	42.3000	42.6000	+8.040%	50	2,912	-43.192%
2026-03-23	40.1900	40.4000	39.4300	39.4300	+5.710%	6	2,902	-38.625%
2026-03-20	38.2500	39.0000	37.3000	37.3000	-7.901%	25	2,902	-35.121%
2026-03-19	41.7700	41.7700	40.5000	40.5000	-7.555%	6	2,902	-40.247%
2026-03-18	45.0400	45.2500	43.8100	43.8100	-4.657%	13	2,901	-44.761%
2026-03-17	46.0000	46.3000	45.7000	45.9500	-5.492%	103	2,905	-47.334%
2026-03-16	49.5000	49.5000	48.6200	48.6200	+4.559%	32	2,877	-50.226%
2026-03-13	47.4000	47.4000	46.5000	46.5000	-4.908%	2	2,905	-47.957%
2026-03-12	50.6500	50.7000	48.7000	48.9000	-4.024%	6	2,906	-50.511%
2026-03-11	50.9500	50.9500	50.9500	50.9500	+3.179%	8	2,908	-52.502%
2026-03-10	49.3800	49.3800	49.3800	49.3800	+8.337%	1	2,910	-50.992%
2026-03-09	45.5800	45.5800	45.5800	45.5800	-7.074%	1	2,910	-46.907%
2026-03-06	48.4100	49.0500	48.4100	49.0500	-2.891%	13	2,910	-50.663%
2026-03-05	50.2400	50.6000	48.8600	50.5100	+1.020%	25	2,903	-52.089%
2026-03-04	49.1500	51.0100	48.3000	50.0000	+6.383%	6	2,909	-51.600%
2026-03-03	48.0000	48.0000	47.0000	47.0000	-6.000%	2	2,911	-48.511%
2026-03-02	48.5600	50.4000	48.5600	50.0000	-3.846%	51	2,912	-51.600%
2026-02-27	52.0000	52.0000	52.0000	52.0000	-6.052%	11	2,905	-53.462%
2026-02-26	55.3500	55.3500	55.3500	55.3500	-2.656%	7	2,905	-56.278%
2026-02-25	57.6000	57.6000	56.8000	56.8600	+5.688%	3	2,905	-57.439%
2026-02-24	50.7500	53.8000	50.7500	53.8000	+9.350%	215	2,905	-55.019%
2026-02-23	52.2000	52.2000	49.0000	49.2000	-10.301%	89	3,089	-50.813%
2026-02-20	54.8500	54.8500	54.8500	54.8500	-1.473%	1	3,116	-55.880%
2026-02-19	55.0000	57.4500	55.0000	55.6700	-2.675%	94	3,116	-56.530%
2026-02-18	57.1500	57.2000	57.1500	57.2000	-1.124%	2	3,164	-57.692%
2026-02-17	57.8500	57.8500	57.8500	57.8500	-5.474%	1	3,164	-58.168%
2026-02-13	60.5000	62.6000	60.5000	61.2000	-2.205%	8	3,164	-60.458%
2026-02-12	62.3500	62.5800	62.3500	62.5800	-4.749%	11	3,164	-61.329%
2026-02-11	68.4600	68.4600	65.7000	65.7000	+1.015%	93	3,169	-63.166%
2026-02-10	64.0000	65.0400	63.4800	65.0400	+4.836%	260	3,116	-62.792%
2026-02-09	62.0700	62.3700	62.0400	62.0400	+2.851%	7	3,078	-60.993%
2026-02-06	57.9500	61.3000	57.8200	60.3200	+7.236%	193	3,085	-59.881%
2026-02-05	56.1000	57.5000	55.3500	56.2500	-6.250%	32	3,126	-56.978%
2026-02-04	63.4500	63.4500	58.4100	60.0000	-9.091%	6	3,125	-59.667%
2026-02-03	64.8600	66.0000	64.7800	66.0000	-3.012%	4	3,120	-63.333%
2026-02-02	65.6600	68.0500	65.4500	68.0500	-5.525%	89	3,119	-64.438%
2026-01-30	72.1500	76.0400	71.9500	72.0300	+9.969%	30	3,167	-66.403%
2026-01-29	74.9500	74.9500	65.3000	65.5000	-12.608%	42	3,150	-63.053%
2026-01-28	74.9500	74.9500	74.9500	74.9500	+0.672%	1	3,175	-67.712%
2026-01-27	73.8300	74.4500	73.5100	74.4500	-1.129%	43	3,176	-67.495%
2026-01-26	76.8000	77.2500	75.3000	75.3000	-6.634%	63	3,219	-67.862%
2026-01-23	79.2500	82.2500	79.2500	80.6500	+0.186%	6	3,166	-69.994%
2026-01-22	72.7000	80.5000	72.7000	80.5000	+19.792%	61	3,163	-69.938%
2026-01-21	68.5000	68.5000	67.2000	67.2000	-0.223%	156	3,211	-63.988%
2026-01-20	73.4000	73.4000	66.9500	67.3500	-11.148%	47	3,062	-64.068%
2026-01-16	76.1000	76.8300	75.7500	75.8000	-2.533%	115	3,188	-68.074%
2026-01-14	79.4000	79.4000	77.7700	77.7700	-7.997%	2	3,188	-68.883%
2026-01-13	84.5300	84.5300	84.5300	84.5300	-1.423%	1	3,187	-71.371%
2026-01-12	82.3400	85.7500	82.3400	85.7500	+3.065%	3	3,188	-71.778%
2026-01-09	83.0500	83.2000	83.0500	83.2000	+4.339%	4	3,187	-70.913%
2026-01-08	78.4300	80.9800	77.7000	79.7400	+0.618%	21	3,185	-69.651%
2026-01-07	81.3200	81.9500	79.2500	79.2500	-1.295%	70	3,187	-69.464%
2026-01-06	84.0800	84.0800	79.3800	80.2900	-9.583%	237	3,133	-69.859%
2026-01-05	88.0000	91.2300	88.0000	88.8000	+5.089%	44	3,301	-72.748%
2026-01-02	89.0000	89.3000	82.3500	84.5000	-5.850%	62	3,269	-71.361%
2025-12-31	91.5000	91.7300	89.7500	89.7500	-3.235%	7	3,274	-73.036%
2025-12-30	94.1000	95.6900	92.7500	92.7500	-0.738%	116	3,274	-73.908%
2025-12-29	99.3500	99.3500	93.4400	93.4400	-9.457%	110	3,369	-74.101%
2025-12-26	106.4000	106.4000	103.2000	103.2000	-1.348%	9	3,421	-76.550%
2025-12-24	104.8000	104.9000	102.8500	104.6100	-2.279%	33	3,425	-76.866%
2025-12-23	111.4500	111.7500	107.0500	107.0500	-3.559%	159	3,425	-77.394%
2025-12-22	113.9000	113.9000	109.5000	111.0000	+2.730%	536	3,337	-78.198%
2025-12-19	109.2500	109.2500	104.6800	108.0500	-1.773%	77	3,532	-77.603%
2025-12-18	106.6500	112.9000	106.6500	110.0000	+7.004%	51	3,498	-78.000%
2025-12-17	116.0000	116.0000	102.8000	102.8000	-10.609%	833	3,507	-76.459%
2025-12-16	101.9500	115.0000	101.9500	115.0000	+8.032%	468	3,406	-78.957%
2025-12-15	100.6500	108.9500	100.6500	106.4500	+10.311%	456	3,158	-77.266%
2025-12-12	91.7200	97.1300	89.0900	96.5000	+7.461%	111	2,874	-74.922%
2025-12-11	91.4900	91.4900	87.8400	89.8000	-4.213%	39	2,802	-73.051%
2025-12-10	90.0000	93.7500	89.5300	93.7500	+3.158%	32	2,797	-74.187%
2025-12-09	88.3000	92.6000	88.2500	90.8800	+4.101%	110	2,792	-73.371%
2025-12-08	92.7000	92.7000	86.1500	87.3000	-8.105%	156	2,716	-72.279%
2025-12-05	95.9800	97.0000	93.9200	95.0000	+1.496%	99	2,712	-74.526%
2025-12-04	92.5200	98.0000	91.6000	93.6000	+2.351%	95	2,650	-74.145%
2025-12-03	85.0000	91.8000	85.0000	91.4500	+10.114%	840	2,586	-73.537%
2025-12-02	86.0000	88.0300	81.8600	83.0500	-2.317%	156	2,105	-70.861%
2025-12-01	86.0000	89.2500	83.2500	85.0200	-1.540%	1,846	2,003	-71.536%
2025-11-28	92.5000	92.5000	85.5800	86.3500	+0.500%	165	161	-71.975%
2025-11-26	86.5000	89.4000	84.0400	85.9200	0.000%	27	0	-71.834%