Dark

TSLA20280616C850
TSLA Jun 16 2028 850.00 Call (TSLA280616C00850000)
option OPRA

EOD

Jul 31, 2026

17.25+2.985%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	17.2500	17.2500	17.2500	17.2500	+2.985%	2	1,096	0.000%
2026-07-30	16.7500	16.7500	16.7500	16.7500	+2.698%	1	1,094	+2.985%
2026-07-29	16.3100	16.3100	16.3100	16.3100	-6.800%	4	1,094	+5.763%
2026-07-28	16.7000	17.5000	16.7000	17.5000	-2.180%	2	1,098	-1.429%
2026-07-27	18.4700	18.4700	17.8900	17.8900	+0.224%	2	1,099	-3.577%
2026-07-24	19.1000	19.1000	17.8100	17.8500	-10.750%	14	1,098	-3.361%
2026-07-23	23.7500	23.7500	20.0000	20.0000	-36.000%	9	1,088	-13.750%
2026-07-22	31.2900	31.2900	31.2500	31.2500	+5.681%	500	1,092	-44.800%
2026-07-20	32.0000	32.0000	29.5700	29.5700	-20.404%	2	1,382	-41.664%
2026-07-14	38.2500	38.2500	37.1500	37.1500	-9.501%	2	1,380	-53.567%
2026-07-09	40.6000	41.0500	40.6000	41.0500	+4.987%	2	1,380	-57.978%
2026-07-02	39.1000	39.1000	39.1000	39.1000	-14.254%	1	1,381	-55.882%
2026-06-30	45.5000	45.6000	45.5000	45.6000	+2.935%	2	1,381	-62.171%
2026-06-29	38.5000	44.3000	37.8000	44.3000	+30.833%	504	1,380	-61.061%
2026-06-25	34.4600	34.7000	33.8600	33.8600	-4.079%	16	882	-49.055%
2026-06-24	35.7700	35.7700	35.3000	35.3000	-11.970%	60	882	-51.133%
2026-06-23	40.3000	40.3000	40.1000	40.1000	-10.988%	2	866	-56.983%
2026-06-22	45.3200	45.3200	45.0500	45.0500	+0.334%	2	864	-61.709%
2026-06-17	44.8500	44.9000	44.8500	44.9000	-0.111%	7	856	-61.581%
2026-06-12	44.9500	44.9500	44.9500	44.9500	+13.082%	1	856	-61.624%
2026-06-11	39.7500	39.7500	39.7500	39.7500	-4.148%	1	856	-56.604%
2026-06-05	44.8400	44.8400	41.4700	41.4700	-13.478%	2	857	-58.404%
2026-06-04	47.9300	47.9300	47.9300	47.9300	-9.481%	1	856	-64.010%
2026-06-03	52.9500	52.9500	52.9500	52.9500	+13.627%	1	856	-67.422%
2026-06-01	46.6000	46.6000	46.6000	46.6000	-15.610%	1	856	-62.983%
2026-05-28	55.2200	55.2200	55.2200	55.2200	+37.878%	20	856	-68.761%
2026-05-19	40.0200	40.0700	40.0200	40.0500	-5.431%	62	856	-56.929%
2026-05-18	44.3700	46.0500	42.3400	42.3500	-27.271%	64	818	-59.268%
2026-05-14	58.2300	58.2300	58.2300	58.2300	-2.788%	1	818	-70.376%
2026-05-13	59.9000	59.9000	59.9000	59.9000	+5.924%	1	817	-71.202%
2026-05-11	53.9500	57.1000	53.9500	56.5500	+19.304%	10	817	-69.496%
2026-05-08	46.8700	47.4000	46.8700	47.4000	+17.124%	5	809	-63.608%
2026-05-07	41.5500	41.5500	40.4500	40.4700	+3.902%	31	809	-57.376%
2026-05-06	36.4900	38.9500	36.4900	38.9500	+13.723%	35	829	-55.712%
2026-05-01	34.2500	34.2500	34.2500	34.2500	+12.850%	1	808	-49.635%
2026-04-30	30.3500	30.3500	30.3500	30.3500	-8.308%	1	808	-43.163%
2026-04-28	33.1000	33.1000	33.1000	33.1000	+9.061%	1	808	-47.885%
2026-04-27	29.8500	30.3500	29.8500	30.3500	-7.751%	2	808	-43.163%
2026-04-24	32.9000	32.9000	32.9000	32.9000	-4.360%	9	807	-47.568%
2026-04-23	35.5000	35.5000	34.4000	34.4000	-10.835%	52	807	-49.855%
2026-04-21	39.6600	39.6600	38.0600	38.5800	-11.817%	1,503	2,154	-55.288%
2026-04-20	43.7500	43.7500	43.7500	43.7500	+6.500%	1	2,154	-60.571%
2026-04-17	41.0800	41.0800	41.0800	41.0800	+4.264%	10	2,154	-58.009%
2026-04-16	39.8000	39.8000	38.0000	39.4000	+14.869%	12	2,159	-56.218%
2026-04-15	31.0000	34.3500	31.0000	34.3000	+12.681%	71	2,154	-49.708%
2026-04-14	30.4400	30.4400	30.4400	30.4400	+14.436%	1	2,116	-43.331%
2026-04-13	26.6000	26.6000	26.6000	26.6000	+3.623%	1	2,115	-35.150%
2026-04-10	25.6000	25.6700	25.6000	25.6700	-1.269%	151	2,116	-32.801%
2026-04-08	26.0000	26.0000	26.0000	26.0000	+1.761%	1	2,159	-33.654%
2026-04-07	25.7000	25.7000	25.5500	25.5500	-7.595%	4	2,159	-32.485%
2026-04-06	27.8000	27.8000	27.0000	27.6500	-9.788%	3	2,157	-37.613%
2026-04-02	30.6500	30.6500	30.6500	30.6500	-10.979%	1	2,156	-43.719%
2026-04-01	33.0500	34.4300	33.0500	34.4300	+11.713%	3	2,156	-49.898%
2026-03-31	30.8200	30.8200	30.8200	30.8200	+2.562%	2	2,153	-44.030%
2026-03-30	30.0500	30.0500	30.0500	30.0500	-6.094%	1	2,152	-42.596%
2026-03-27	32.4000	33.0500	31.9500	32.0000	-8.702%	13	2,152	-46.094%
2026-03-26	37.2000	37.2000	35.0500	35.0500	-13.457%	4	2,157	-50.785%
2026-03-25	40.5000	40.5000	40.3000	40.5000	+3.448%	30	2,158	-57.407%
2026-03-24	39.1500	39.1500	39.1500	39.1500	+5.583%	1	2,160	-55.939%
2026-03-23	38.5000	39.2600	37.0800	37.0800	+1.589%	1,508	2,160	-53.479%
2026-03-20	36.5000	36.5000	36.5000	36.5000	-6.840%	1	717	-52.740%
2026-03-19	39.8000	39.8000	39.1800	39.1800	-8.990%	4	717	-55.972%
2026-03-18	43.6200	43.6200	43.0500	43.0500	-2.580%	101	716	-59.930%
2026-03-17	44.1900	44.1900	44.1900	44.1900	-3.198%	1	787	-60.964%
2026-03-13	46.1000	46.1200	45.6500	45.6500	-1.701%	101	787	-62.212%
2026-03-12	46.4400	46.4400	46.4400	46.4400	-4.895%	1	769	-62.855%
2026-03-11	50.0000	50.0000	48.8300	48.8300	+2.692%	3	769	-64.673%
2026-03-09	47.5500	47.5500	47.5500	47.5500	+1.213%	5	770	-63.722%
2026-03-06	46.3500	47.7000	46.3500	46.9800	-2.125%	4	773	-63.282%
2026-03-05	48.0000	48.0000	48.0000	48.0000	-2.696%	1	772	-64.063%
2026-03-04	48.0300	49.3300	48.0300	49.3300	+8.085%	4	772	-65.031%
2026-03-03	45.5000	45.6400	45.5000	45.6400	-6.437%	2	771	-62.204%
2026-02-27	49.3600	49.3600	47.8000	48.7800	-3.787%	655	771	-64.637%
2026-02-26	51.8300	51.8300	50.7000	50.7000	-6.870%	3	1,046	-65.976%
2026-02-25	54.6400	54.6400	54.1500	54.4400	+13.939%	3	1,044	-68.314%
2026-02-23	47.3800	47.9200	47.3800	47.7800	-8.990%	5	1,044	-63.897%
2026-02-20	53.0000	53.0000	52.5000	52.5000	-2.216%	10	1,044	-67.143%
2026-02-19	53.0500	55.0000	53.0500	53.6900	-2.929%	12	1,045	-67.871%
2026-02-18	57.0000	57.0000	55.0000	55.3100	-2.965%	18	1,044	-68.812%
2026-02-17	55.0000	57.0000	54.2000	57.0000	-3.781%	36	1,044	-69.737%
2026-02-13	58.5500	60.5500	58.5000	59.2400	-7.567%	353	1,097	-70.881%
2026-02-11	64.1500	64.1500	64.0900	64.0900	+1.908%	2	1,097	-73.085%
2026-02-10	61.5500	62.9100	61.4000	62.8900	+9.622%	4	1,097	-72.571%
2026-02-09	57.3600	57.3700	57.3600	57.3700	-2.845%	25	1,097	-69.932%
2026-02-06	57.7500	59.0500	57.7500	59.0500	+9.069%	193	1,072	-70.787%
2026-02-05	54.3900	55.5900	52.6800	54.1400	-7.406%	192	1,072	-68.138%
2026-02-04	63.5800	63.5800	58.0500	58.4700	-6.448%	42	1,089	-70.498%
2026-02-03	63.6200	63.6200	62.4000	62.5000	-4.288%	16	1,090	-72.400%
2026-02-02	63.8000	65.3000	63.8000	65.3000	-5.840%	2	1,090	-73.583%
2026-01-30	69.8200	70.9500	69.3000	69.3500	+8.022%	150	1,090	-75.126%
2026-01-29	64.7800	65.5000	62.9800	64.2000	-8.155%	43	1,081	-73.131%
2026-01-28	70.9000	71.2100	69.7500	69.9000	-3.453%	67	1,081	-75.322%
2026-01-27	72.5000	72.5100	72.4000	72.4000	-2.754%	3	1,076	-76.174%
2026-01-26	74.4500	74.4500	74.4500	74.4500	-3.935%	1	1,078	-76.830%
2026-01-22	69.1000	77.7500	69.1000	77.5000	+15.379%	5	1,078	-77.742%
2026-01-21	67.1700	67.1700	67.1700	67.1700	+3.657%	1	1,078	-74.319%
2026-01-20	68.6000	68.6000	64.8000	64.8000	-10.460%	63	1,078	-73.380%
2026-01-16	73.9700	73.9700	72.3700	72.3700	-5.001%	43	1,078	-76.164%
2026-01-15	75.9000	76.1800	75.9000	76.1800	+0.887%	2	1,078	-77.356%
2026-01-14	78.4500	78.4500	74.8000	75.5100	-5.210%	20	1,078	-77.155%
2026-01-13	79.6600	79.6600	79.6600	79.6600	-2.029%	1	1,078	-78.345%
2026-01-12	81.3100	81.3100	81.3100	81.3100	+0.631%	1	1,078	-78.785%
2026-01-09	80.0000	81.3800	79.8700	80.8000	+4.298%	10	1,077	-78.651%
2026-01-08	76.0000	78.2700	76.0000	77.4700	-1.337%	21	1,077	-77.733%
2026-01-07	78.5200	78.5200	78.5200	78.5200	+0.809%	3	1,075	-78.031%
2026-01-06	80.1000	80.1000	76.8500	77.8900	-11.589%	23	1,075	-77.853%
2026-01-05	88.6000	89.2000	87.8800	88.1000	+6.607%	1,005	158	-80.420%
2026-01-02	84.2500	84.2500	81.0000	82.6400	-6.674%	58	158	-79.126%
2025-12-31	88.5500	88.5500	88.5500	88.5500	-0.929%	10	133	-80.519%
2025-12-30	92.0500	93.1500	89.3800	89.3800	-1.996%	46	133	-80.700%
2025-12-29	94.7000	94.7000	91.0000	91.2000	-10.059%	17	119	-81.086%
2025-12-26	104.2500	104.4500	98.4000	101.4000	-0.608%	21	119	-82.988%
2025-12-24	102.0000	102.0200	102.0000	102.0200	-2.476%	13	104	-83.092%
2025-12-23	104.3500	104.6100	102.7500	104.6100	-3.193%	6	104	-83.510%
2025-12-22	109.8000	109.8000	107.9500	108.0600	+2.954%	202	103	-84.037%
2025-12-19	104.7500	104.9600	102.0000	104.9600	+0.010%	13	15	-83.565%
2025-12-18	104.9500	104.9500	104.9500	104.9500	+3.654%	10	11	-83.564%
2025-12-17	105.4500	105.4500	101.2500	101.2500	0.000%	2	2	-82.963%