Dark

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

EOD

Sep 17, 2026

22.40+0.810%(+0.18)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.5000	22.5000	22.4000	22.4000	+0.810%	20	1,160	0.000%
2026-09-16	22.2200	22.2200	22.2200	22.2200	-5.245%	1	1,150	+0.810%
2026-09-08	23.7000	23.7000	23.4500	23.4500	+13.559%	38	1,151	-4.478%
2026-09-04	20.6500	20.6500	20.6500	20.6500	-20.729%	1	1,114	+8.475%
2026-09-03	26.1500	26.1500	26.0500	26.0500	+0.579%	2	1,114	-14.012%
2026-08-31	25.4000	25.9000	25.4000	25.9000	+24.221%	20	1,113	-13.514%
2026-08-28	21.9400	21.9400	20.8500	20.8500	-9.740%	2	1,093	+7.434%
2026-08-27	23.1000	23.1000	23.1000	23.1000	+8.706%	1	1,092	-3.030%
2026-08-26	21.2500	21.2500	21.2500	21.2500	-5.556%	2	1,092	+5.412%
2026-08-24	23.3300	23.3300	22.5000	22.5000	-12.281%	5	1,092	-0.444%
2026-08-21	25.1000	26.2000	25.0400	25.6500	+17.391%	8	1,097	-12.671%
2026-08-19	21.8500	21.8500	21.8500	21.8500	+12.629%	1	1,093	+2.517%
2026-08-18	19.3000	20.0000	19.3000	19.4000	-3.242%	23	1,093	+15.464%
2026-08-13	19.7000	20.0500	19.2000	20.0500	+2.296%	3	1,093	+11.721%
2026-08-12	19.6000	19.6000	19.6000	19.6000	-4.762%	2	1,094	+14.286%
2026-08-10	20.5800	20.5800	20.5800	20.5800	+0.390%	1	1,093	+8.844%
2026-08-07	20.0000	20.5000	19.6000	20.5000	+5.128%	4	1,094	+9.268%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-1.266%	1	1,094	+14.872%
2026-08-05	19.8000	19.8000	19.7500	19.7500	-5.997%	2	1,095	+13.418%
2026-08-04	20.0000	21.0100	20.0000	21.0100	+5.578%	2	1,094	+6.616%
2026-08-03	20.0000	20.0000	19.9000	19.9000	+15.362%	2	1,095	+12.563%
2026-07-31	17.2500	17.2500	17.2500	17.2500	+2.985%	2	1,096	+29.855%
2026-07-30	16.7500	16.7500	16.7500	16.7500	+2.698%	1	1,094	+33.731%
2026-07-29	16.3100	16.3100	16.3100	16.3100	-6.800%	4	1,094	+37.339%
2026-07-28	16.7000	17.5000	16.7000	17.5000	-2.180%	2	1,098	+28.000%
2026-07-27	18.4700	18.4700	17.8900	17.8900	+0.224%	2	1,099	+25.210%
2026-07-24	19.1000	19.1000	17.8100	17.8500	-10.750%	14	1,098	+25.490%
2026-07-23	23.7500	23.7500	20.0000	20.0000	-36.000%	9	1,088	+12.000%
2026-07-22	31.2900	31.2900	31.2500	31.2500	+5.681%	500	1,092	-28.320%
2026-07-20	32.0000	32.0000	29.5700	29.5700	-20.404%	2	1,382	-24.248%
2026-07-14	38.2500	38.2500	37.1500	37.1500	-9.501%	2	1,380	-39.704%
2026-07-09	40.6000	41.0500	40.6000	41.0500	+4.987%	2	1,380	-45.432%
2026-07-02	39.1000	39.1000	39.1000	39.1000	-14.254%	1	1,381	-42.711%
2026-06-30	45.5000	45.6000	45.5000	45.6000	+2.935%	2	1,381	-50.877%
2026-06-29	38.5000	44.3000	37.8000	44.3000	+30.833%	504	1,380	-49.436%
2026-06-25	34.4600	34.7000	33.8600	33.8600	-4.079%	16	882	-33.845%
2026-06-24	35.7700	35.7700	35.3000	35.3000	-11.970%	60	882	-36.544%
2026-06-23	40.3000	40.3000	40.1000	40.1000	-10.988%	2	866	-44.140%
2026-06-22	45.3200	45.3200	45.0500	45.0500	+0.334%	2	864	-50.277%
2026-06-17	44.8500	44.9000	44.8500	44.9000	-0.111%	7	856	-50.111%
2026-06-12	44.9500	44.9500	44.9500	44.9500	+13.082%	1	856	-50.167%
2026-06-11	39.7500	39.7500	39.7500	39.7500	-4.148%	1	856	-43.648%
2026-06-05	44.8400	44.8400	41.4700	41.4700	-13.478%	2	857	-45.985%
2026-06-04	47.9300	47.9300	47.9300	47.9300	-9.481%	1	856	-53.265%
2026-06-03	52.9500	52.9500	52.9500	52.9500	+13.627%	1	856	-57.696%
2026-06-01	46.6000	46.6000	46.6000	46.6000	-15.610%	1	856	-51.931%
2026-05-28	55.2200	55.2200	55.2200	55.2200	+37.878%	20	856	-59.435%
2026-05-19	40.0200	40.0700	40.0200	40.0500	-5.431%	62	856	-44.070%
2026-05-18	44.3700	46.0500	42.3400	42.3500	-27.271%	64	818	-47.107%
2026-05-14	58.2300	58.2300	58.2300	58.2300	-2.788%	1	818	-61.532%
2026-05-13	59.9000	59.9000	59.9000	59.9000	+5.924%	1	817	-62.604%
2026-05-11	53.9500	57.1000	53.9500	56.5500	+19.304%	10	817	-60.389%
2026-05-08	46.8700	47.4000	46.8700	47.4000	+17.124%	5	809	-52.743%
2026-05-07	41.5500	41.5500	40.4500	40.4700	+3.902%	31	809	-44.650%
2026-05-06	36.4900	38.9500	36.4900	38.9500	+13.723%	35	829	-42.490%
2026-05-01	34.2500	34.2500	34.2500	34.2500	+12.850%	1	808	-34.599%
2026-04-30	30.3500	30.3500	30.3500	30.3500	-8.308%	1	808	-26.194%
2026-04-28	33.1000	33.1000	33.1000	33.1000	+9.061%	1	808	-32.326%
2026-04-27	29.8500	30.3500	29.8500	30.3500	-7.751%	2	808	-26.194%
2026-04-24	32.9000	32.9000	32.9000	32.9000	-4.360%	9	807	-31.915%
2026-04-23	35.5000	35.5000	34.4000	34.4000	-10.835%	52	807	-34.884%
2026-04-21	39.6600	39.6600	38.0600	38.5800	-11.817%	1,503	2,154	-41.939%
2026-04-20	43.7500	43.7500	43.7500	43.7500	+6.500%	1	2,154	-48.800%
2026-04-17	41.0800	41.0800	41.0800	41.0800	+4.264%	10	2,154	-45.472%
2026-04-16	39.8000	39.8000	38.0000	39.4000	+14.869%	12	2,159	-43.147%
2026-04-15	31.0000	34.3500	31.0000	34.3000	+12.681%	71	2,154	-34.694%
2026-04-14	30.4400	30.4400	30.4400	30.4400	+14.436%	1	2,116	-26.413%
2026-04-13	26.6000	26.6000	26.6000	26.6000	+3.623%	1	2,115	-15.789%
2026-04-10	25.6000	25.6700	25.6000	25.6700	-1.269%	151	2,116	-12.739%
2026-04-08	26.0000	26.0000	26.0000	26.0000	+1.761%	1	2,159	-13.846%
2026-04-07	25.7000	25.7000	25.5500	25.5500	-7.595%	4	2,159	-12.329%
2026-04-06	27.8000	27.8000	27.0000	27.6500	-9.788%	3	2,157	-18.987%
2026-04-02	30.6500	30.6500	30.6500	30.6500	-10.979%	1	2,156	-26.917%
2026-04-01	33.0500	34.4300	33.0500	34.4300	+11.713%	3	2,156	-34.940%
2026-03-31	30.8200	30.8200	30.8200	30.8200	+2.562%	2	2,153	-27.320%
2026-03-30	30.0500	30.0500	30.0500	30.0500	-6.094%	1	2,152	-25.458%
2026-03-27	32.4000	33.0500	31.9500	32.0000	-8.702%	13	2,152	-30.000%
2026-03-26	37.2000	37.2000	35.0500	35.0500	-13.457%	4	2,157	-36.091%
2026-03-25	40.5000	40.5000	40.3000	40.5000	+3.448%	30	2,158	-44.691%
2026-03-24	39.1500	39.1500	39.1500	39.1500	+5.583%	1	2,160	-42.784%
2026-03-23	38.5000	39.2600	37.0800	37.0800	+1.589%	1,508	2,160	-39.590%
2026-03-20	36.5000	36.5000	36.5000	36.5000	-6.840%	1	717	-38.630%
2026-03-19	39.8000	39.8000	39.1800	39.1800	-8.990%	4	717	-42.828%
2026-03-18	43.6200	43.6200	43.0500	43.0500	-2.580%	101	716	-47.967%
2026-03-17	44.1900	44.1900	44.1900	44.1900	-3.198%	1	787	-49.310%
2026-03-13	46.1000	46.1200	45.6500	45.6500	-1.701%	101	787	-50.931%
2026-03-12	46.4400	46.4400	46.4400	46.4400	-4.895%	1	769	-51.766%
2026-03-11	50.0000	50.0000	48.8300	48.8300	+2.692%	3	769	-54.127%
2026-03-09	47.5500	47.5500	47.5500	47.5500	+1.213%	5	770	-52.892%
2026-03-06	46.3500	47.7000	46.3500	46.9800	-2.125%	4	773	-52.320%
2026-03-05	48.0000	48.0000	48.0000	48.0000	-2.696%	1	772	-53.333%
2026-03-04	48.0300	49.3300	48.0300	49.3300	+8.085%	4	772	-54.592%
2026-03-03	45.5000	45.6400	45.5000	45.6400	-6.437%	2	771	-50.920%
2026-02-27	49.3600	49.3600	47.8000	48.7800	-3.787%	655	771	-54.080%
2026-02-26	51.8300	51.8300	50.7000	50.7000	-6.870%	3	1,046	-55.819%
2026-02-25	54.6400	54.6400	54.1500	54.4400	+13.939%	3	1,044	-58.854%
2026-02-23	47.3800	47.9200	47.3800	47.7800	-8.990%	5	1,044	-53.118%
2026-02-20	53.0000	53.0000	52.5000	52.5000	-2.216%	10	1,044	-57.333%
2026-02-19	53.0500	55.0000	53.0500	53.6900	-2.929%	12	1,045	-58.279%
2026-02-18	57.0000	57.0000	55.0000	55.3100	-2.965%	18	1,044	-59.501%
2026-02-17	55.0000	57.0000	54.2000	57.0000	-3.781%	36	1,044	-60.702%
2026-02-13	58.5500	60.5500	58.5000	59.2400	-7.567%	353	1,097	-62.188%
2026-02-11	64.1500	64.1500	64.0900	64.0900	+1.908%	2	1,097	-65.049%
2026-02-10	61.5500	62.9100	61.4000	62.8900	+9.622%	4	1,097	-64.382%
2026-02-09	57.3600	57.3700	57.3600	57.3700	-2.845%	25	1,097	-60.955%
2026-02-06	57.7500	59.0500	57.7500	59.0500	+9.069%	193	1,072	-62.066%
2026-02-05	54.3900	55.5900	52.6800	54.1400	-7.406%	192	1,072	-58.626%
2026-02-04	63.5800	63.5800	58.0500	58.4700	-6.448%	42	1,089	-61.690%
2026-02-03	63.6200	63.6200	62.4000	62.5000	-4.288%	16	1,090	-64.160%
2026-02-02	63.8000	65.3000	63.8000	65.3000	-5.840%	2	1,090	-65.697%
2026-01-30	69.8200	70.9500	69.3000	69.3500	+8.022%	150	1,090	-67.700%
2026-01-29	64.7800	65.5000	62.9800	64.2000	-8.155%	43	1,081	-65.109%
2026-01-28	70.9000	71.2100	69.7500	69.9000	-3.453%	67	1,081	-67.954%
2026-01-27	72.5000	72.5100	72.4000	72.4000	-2.754%	3	1,076	-69.061%
2026-01-26	74.4500	74.4500	74.4500	74.4500	-3.935%	1	1,078	-69.913%
2026-01-22	69.1000	77.7500	69.1000	77.5000	+15.379%	5	1,078	-71.097%
2026-01-21	67.1700	67.1700	67.1700	67.1700	+3.657%	1	1,078	-66.652%
2026-01-20	68.6000	68.6000	64.8000	64.8000	-10.460%	63	1,078	-65.432%
2026-01-16	73.9700	73.9700	72.3700	72.3700	-5.001%	43	1,078	-69.048%
2026-01-15	75.9000	76.1800	75.9000	76.1800	+0.887%	2	1,078	-70.596%
2026-01-14	78.4500	78.4500	74.8000	75.5100	-5.210%	20	1,078	-70.335%
2026-01-13	79.6600	79.6600	79.6600	79.6600	-2.029%	1	1,078	-71.880%
2026-01-12	81.3100	81.3100	81.3100	81.3100	+0.631%	1	1,078	-72.451%
2026-01-09	80.0000	81.3800	79.8700	80.8000	+4.298%	10	1,077	-72.277%
2026-01-08	76.0000	78.2700	76.0000	77.4700	-1.337%	21	1,077	-71.086%
2026-01-07	78.5200	78.5200	78.5200	78.5200	+0.809%	3	1,075	-71.472%
2026-01-06	80.1000	80.1000	76.8500	77.8900	-11.589%	23	1,075	-71.241%
2026-01-05	88.6000	89.2000	87.8800	88.1000	+6.607%	1,005	158	-74.574%
2026-01-02	84.2500	84.2500	81.0000	82.6400	-6.674%	58	158	-72.894%
2025-12-31	88.5500	88.5500	88.5500	88.5500	-0.929%	10	133	-74.704%
2025-12-30	92.0500	93.1500	89.3800	89.3800	-1.996%	46	133	-74.938%
2025-12-29	94.7000	94.7000	91.0000	91.2000	-10.059%	17	119	-75.439%
2025-12-26	104.2500	104.4500	98.4000	101.4000	-0.608%	21	119	-77.909%
2025-12-24	102.0000	102.0200	102.0000	102.0200	-2.476%	13	104	-78.044%
2025-12-23	104.3500	104.6100	102.7500	104.6100	-3.193%	6	104	-78.587%
2025-12-22	109.8000	109.8000	107.9500	108.0600	+2.954%	202	103	-79.271%
2025-12-19	104.7500	104.9600	102.0000	104.9600	+0.010%	13	15	-78.659%
2025-12-18	104.9500	104.9500	104.9500	104.9500	+3.654%	10	11	-78.657%
2025-12-17	105.4500	105.4500	101.2500	101.2500	0.000%	2	2	-77.877%