Dark

TSLA20280616C880
TSLA Jun 16 2028 880.00 Call (TSLA280616C00880000)
option OPRA

EOD

Sep 22, 2026

22.10+4.147%(+0.88)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	22.0500	22.1500	22.0500	22.1000	+4.147%	26	803	0.000%
2026-09-21	22.0000	22.0000	21.2200	21.2200	+7.172%	3	787	+4.147%
2026-09-18	20.1000	20.2000	19.8000	19.8000	-5.624%	6	788	+11.616%
2026-09-17	20.9800	20.9800	20.9800	20.9800	+2.341%	1	786	+5.338%
2026-09-16	19.4000	20.5500	19.4000	20.5000	+7.895%	3	786	+7.805%
2026-09-15	20.5500	20.5500	19.0000	19.0000	-9.524%	6	787	+16.316%
2026-09-14	20.5000	21.0000	20.2500	21.0000	-3.002%	4	786	+5.238%
2026-09-11	21.6500	21.6500	21.6500	21.6500	-1.814%	1	788	+2.079%
2026-09-08	21.4000	22.2000	21.4000	22.0500	+15.748%	78	789	+0.227%
2026-09-04	19.9000	19.9000	19.0500	19.0500	-26.843%	6	753	+16.010%
2026-09-03	22.4000	26.3300	22.4000	26.0400	+28.593%	19	753	-15.131%
2026-09-02	20.3000	20.3000	20.2500	20.2500	-1.651%	7	760	+9.136%
2026-09-01	21.3200	21.3200	20.5900	20.5900	-14.208%	8	759	+7.334%
2026-08-31	21.5000	24.0000	21.5000	24.0000	+24.352%	8	759	-7.917%
2026-08-28	19.4000	19.4000	19.3000	19.3000	-8.095%	5	760	+14.508%
2026-08-27	21.0000	21.0000	21.0000	21.0000	-4.545%	2	758	+5.238%
2026-08-24	22.0000	22.0000	22.0000	22.0000	-7.950%	1	758	+0.455%
2026-08-21	23.3500	23.9000	23.3500	23.9000	+22.251%	4	757	-7.531%
2026-08-20	19.5500	19.5500	19.5500	19.5500	-2.736%	5	759	+13.043%
2026-08-19	20.1000	20.1000	20.1000	20.1000	+4.961%	1	759	+9.950%
2026-08-17	19.1500	19.1500	19.1500	19.1500	-4.250%	1	760	+15.405%
2026-08-14	20.5000	20.6000	19.1000	20.0000	+15.607%	4	759	+10.500%
2026-08-12	17.3000	17.3000	17.3000	17.3000	-9.896%	1	761	+27.746%
2026-08-11	19.1800	20.0000	19.1800	19.2000	+1.587%	102	761	+15.104%
2026-08-10	19.0000	19.0000	18.9000	18.9000	-3.077%	101	761	+16.931%
2026-08-07	19.5000	19.5000	19.5000	19.5000	+9.921%	1	761	+13.333%
2026-08-06	17.7400	17.7400	17.7400	17.7400	-5.638%	49	761	+24.577%
2026-08-05	18.8000	18.8000	18.8000	18.8000	+17.500%	1	712	+17.553%
2026-07-31	15.3000	16.0000	15.3000	16.0000	0.000%	2	711	+38.125%
2026-07-30	16.0000	16.0000	16.0000	16.0000	+7.383%	1	710	+38.125%
2026-07-29	15.2000	15.2000	14.9000	14.9000	-5.696%	2	710	+48.322%
2026-07-28	15.8000	15.8000	15.8000	15.8000	-5.784%	1	709	+39.873%
2026-07-24	19.2200	19.2200	16.7700	16.7700	-17.185%	13	708	+31.783%
2026-07-23	21.7500	21.7500	20.2500	20.2500	-31.356%	501	716	+9.136%
2026-07-21	29.5000	29.5000	29.5000	29.5000	-7.378%	2	278	-25.085%
2026-07-16	31.8500	31.8500	31.8500	31.8500	-18.750%	1	276	-30.612%
2026-07-09	35.3500	39.2000	35.3500	39.2000	+3.567%	9	276	-43.622%
2026-07-02	40.7100	40.7100	37.8500	37.8500	-11.150%	2	277	-41.612%
2026-06-22	42.5900	42.6000	42.5900	42.6000	-0.930%	14	277	-48.122%
2026-06-17	43.0000	43.0000	43.0000	43.0000	-0.853%	4	277	-48.605%
2026-06-16	43.9000	43.9000	43.3700	43.3700	+10.977%	2	277	-49.043%
2026-06-11	39.0800	39.0800	39.0800	39.0800	-1.413%	1	277	-43.449%
2026-06-09	39.6400	39.6400	39.6400	39.6400	-15.299%	1	277	-44.248%
2026-06-02	46.8000	46.8000	46.8000	46.8000	+4.464%	4	278	-52.778%
2026-06-01	44.3700	44.8000	44.3700	44.8000	-4.681%	5	281	-50.670%
2026-05-26	47.0000	47.0000	47.0000	47.0000	+6.940%	1	276	-52.979%
2026-05-21	43.9500	43.9500	43.9500	43.9500	-16.730%	1	276	-49.716%
2026-05-14	52.7800	52.7800	52.7800	52.7800	-6.186%	1	276	-58.128%
2026-05-13	56.0500	56.2700	56.0500	56.2600	+24.194%	10	266	-60.718%
2026-05-08	45.3000	45.3000	45.3000	45.3000	+20.800%	1	266	-51.214%
2026-05-07	38.0500	38.0500	37.5000	37.5000	+12.613%	2	266	-41.067%
2026-05-06	33.3000	33.3000	33.3000	33.3000	-3.757%	2	266	-33.634%
2026-05-04	34.6000	34.6000	34.6000	34.6000	+11.685%	2	266	-36.127%
2026-04-30	28.2600	30.9800	28.2600	30.9800	+10.014%	15	266	-28.664%
2026-04-27	28.1600	28.1600	28.1600	28.1600	-9.161%	2	275	-21.520%
2026-04-23	31.0000	31.0000	31.0000	31.0000	-18.784%	2	277	-28.710%
2026-04-17	38.1700	38.1700	38.1700	38.1700	+7.340%	5	275	-42.101%
2026-04-16	35.5700	35.5700	35.5600	35.5600	-5.426%	5	270	-37.852%
2026-04-15	37.6000	37.6000	37.6000	37.6000	+33.808%	1	268	-41.223%
2026-04-14	28.7600	28.7600	28.1000	28.1000	+13.996%	3	267	-21.352%
2026-04-13	24.6500	24.6500	24.6500	24.6500	+1.524%	5	269	-10.345%
2026-04-09	24.2800	24.2800	24.2800	24.2800	+2.103%	5	274	-8.979%
2026-04-07	24.2000	24.2000	23.7800	23.7800	-4.152%	14	279	-7.065%
2026-04-06	27.9000	27.9000	24.8100	24.8100	-9.650%	19	287	-10.923%
2026-04-02	29.0500	29.0500	27.4600	27.4600	-15.116%	17	272	-19.519%
2026-04-01	30.9000	32.3500	30.9000	32.3500	+12.054%	7	272	-31.685%
2026-03-31	28.8700	28.8700	28.8700	28.8700	+5.673%	3	276	-23.450%
2026-03-30	29.8000	29.8000	27.2000	27.3200	-11.786%	106	279	-19.107%
2026-03-27	30.9700	30.9700	30.9700	30.9700	-7.331%	5	263	-28.641%
2026-03-26	33.7600	33.9300	33.4200	33.4200	-10.761%	32	268	-33.872%
2026-03-19	37.4500	37.4500	37.4500	37.4500	-9.212%	2	250	-40.988%
2026-03-17	41.3000	41.3000	41.2500	41.2500	-2.135%	2	248	-46.424%
2026-03-09	41.8300	42.1500	41.5800	42.1500	-7.363%	155	248	-47.568%
2026-02-27	45.4000	45.6000	45.4000	45.5000	-12.247%	152	191	-51.429%
2026-02-25	51.8500	51.8500	51.8500	51.8500	+15.479%	2	189	-57.377%
2026-02-23	47.5800	47.5800	44.8000	44.9000	-14.768%	5	189	-50.780%
2026-02-18	52.5100	52.6800	52.5100	52.6800	-1.533%	2	186	-58.049%
2026-02-17	51.7200	53.5000	51.7000	53.5000	-8.076%	101	187	-58.692%
2026-02-13	56.4500	58.2000	56.4500	58.2000	-3.483%	151	155	-62.027%
2026-02-11	60.3500	60.3500	60.3000	60.3000	+9.636%	2	155	-63.350%
2026-02-06	55.0000	55.0000	55.0000	55.0000	+4.265%	1	155	-59.818%
2026-02-05	50.7800	52.7500	50.7800	52.7500	-4.091%	2	156	-58.104%
2026-02-04	55.2200	55.2200	55.0000	55.0000	-7.904%	2	156	-59.818%
2026-02-03	59.7200	59.7200	59.7200	59.7200	-13.474%	1	157	-62.994%
2026-01-30	69.0200	69.0200	69.0200	69.0200	+14.461%	1	156	-67.980%
2026-01-29	62.2500	62.2500	60.3000	60.3000	-13.012%	5	156	-63.350%
2026-01-27	69.3200	69.3200	69.3200	69.3200	+9.441%	1	153	-68.119%
2026-01-20	63.3400	63.3400	63.3400	63.3400	-8.362%	1	154	-65.109%
2026-01-16	70.0900	70.6500	69.1200	69.1200	-7.072%	29	140	-68.027%
2026-01-08	72.8700	74.3800	72.8700	74.3800	-0.362%	101	140	-70.288%
2026-01-06	74.7000	74.7000	74.6500	74.6500	-12.156%	2	40	-70.395%
2026-01-05	84.9800	84.9800	84.9800	84.9800	+6.960%	3	43	-73.994%
2026-01-02	79.4500	79.4500	79.4500	79.4500	-4.816%	3	43	-72.184%
2025-12-31	83.3100	83.5500	83.3100	83.4700	-2.602%	8	37	-73.523%
2025-12-30	88.6000	88.7300	85.7000	85.7000	-3.924%	14	37	-74.212%
2025-12-29	90.9500	90.9500	89.2000	89.2000	-5.957%	14	34	-75.224%
2025-12-26	94.7500	94.8500	94.7000	94.8500	-3.214%	40	32	-76.700%
2025-12-24	98.0500	98.0500	98.0000	98.0000	-7.074%	2	16	-77.449%
2025-12-18	99.6500	105.4600	99.6500	105.4600	0.000%	16	16	-79.044%