Dark

TSLA20280616C900
TSLA Jun 16 2028 900.00 Call (TSLA280616C00900000)
option OPRA

EOD

Jul 31, 2026

16.05+5.592%(+0.85)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.0000	16.0500	15.0000	16.0500	+5.592%	156	1,153	0.000%
2026-07-30	14.5000	15.2000	14.5000	15.2000	+9.747%	20	1,216	+5.592%
2026-07-29	15.1900	15.1900	13.8500	13.8500	-8.278%	62	1,233	+15.884%
2026-07-28	15.2400	15.2400	15.1000	15.1000	-5.031%	7	1,292	+6.291%
2026-07-27	16.0000	16.0000	15.9000	15.9000	-3.049%	5	1,289	+0.943%
2026-07-24	17.0400	17.0400	16.0500	16.4000	-9.492%	72	1,286	-2.134%
2026-07-23	21.1500	22.3500	18.1200	18.1200	-34.109%	39	1,349	-11.424%
2026-07-22	27.9000	28.0000	27.5000	27.5000	-0.901%	99	1,339	-41.636%
2026-07-21	27.5000	28.9400	27.3900	27.7500	+5.714%	42	1,309	-42.162%
2026-07-20	28.6000	28.6000	26.2500	26.2500	-8.537%	53	1,286	-38.857%
2026-07-17	28.9000	29.3400	28.6000	28.7000	-6.209%	180	1,265	-44.077%
2026-07-16	31.8500	31.8500	30.0100	30.6000	-10.000%	97	1,383	-47.549%
2026-07-15	33.4800	34.3200	33.4800	34.0000	+2.163%	22	1,405	-52.794%
2026-07-14	33.2800	33.2800	33.2800	33.2800	+1.930%	1	1,417	-51.773%
2026-07-13	34.2000	34.2000	32.6500	32.6500	-12.466%	27	1,417	-50.842%
2026-07-10	38.1000	38.4000	37.1500	37.3000	-0.533%	141	1,393	-56.971%
2026-07-09	35.5000	37.7500	34.3900	37.5000	+7.759%	94	1,340	-57.200%
2026-07-08	34.8000	34.8000	34.8000	34.8000	-8.709%	1	1,364	-53.879%
2026-07-06	37.8000	38.2000	37.8000	38.1200	+11.008%	45	1,364	-57.896%
2026-07-02	41.2500	41.2500	34.3400	34.3400	-21.866%	326	1,275	-53.262%
2026-07-01	44.0500	44.0500	43.9500	43.9500	+2.209%	11	1,275	-63.481%
2026-06-30	41.5500	43.0000	41.5500	43.0000	+7.232%	1,018	1,281	-62.674%
2026-06-29	35.0500	40.1000	34.1000	40.1000	+32.781%	1,086	2,007	-59.975%
2026-06-26	30.2000	30.2000	30.2000	30.2000	-5.031%	1	1,241	-46.854%
2026-06-25	31.4000	31.8000	31.3000	31.8000	-1.089%	60	1,241	-49.528%
2026-06-24	34.2000	34.2000	32.1500	32.1500	-5.663%	58	1,207	-50.078%
2026-06-23	36.0000	36.0000	34.0800	34.0800	-17.020%	10	1,175	-52.905%
2026-06-22	38.9200	42.3500	38.9200	41.0700	+11.000%	103	1,178	-60.920%
2026-06-18	37.0000	37.0000	37.0000	37.0000	-6.566%	1	1,156	-56.622%
2026-06-17	40.0000	40.0000	39.4500	39.6000	-5.036%	57	1,156	-59.470%
2026-06-16	40.7700	41.8000	40.7700	41.7000	-4.795%	35	1,156	-61.511%
2026-06-15	43.8000	43.8000	43.8000	43.8000	+1.860%	1	1,155	-63.356%
2026-06-12	43.0000	43.0700	39.1200	43.0000	+12.418%	54	1,155	-62.674%
2026-06-11	37.7300	38.2500	37.5900	38.2500	+4.508%	5	1,155	-58.039%
2026-06-10	37.6500	37.6500	36.6000	36.6000	-6.918%	19	1,155	-56.148%
2026-06-09	41.9500	41.9500	37.0000	39.3200	-8.601%	8	1,163	-59.181%
2026-06-08	39.3900	43.7900	39.3900	43.0200	+12.324%	68	1,164	-62.692%
2026-06-05	41.5000	41.5000	37.6000	38.3000	-14.889%	70	1,146	-58.094%
2026-06-04	45.0000	45.0000	45.0000	45.0000	-0.881%	20	1,102	-64.333%
2026-06-03	45.1100	45.4000	45.1100	45.4000	+1.908%	3	1,081	-64.648%
2026-06-02	44.0000	44.5500	43.8000	44.5500	+3.053%	102	1,084	-63.973%
2026-06-01	44.0000	44.5000	42.7200	43.2300	-8.139%	77	1,134	-62.873%
2026-05-29	47.3000	47.3000	46.6000	47.0600	-7.906%	24	1,079	-65.895%
2026-05-27	49.5000	51.1000	49.5000	51.1000	+11.087%	42	1,073	-68.591%
2026-05-26	46.3500	46.3500	46.0000	46.0000	+3.371%	31	1,033	-65.109%
2026-05-22	43.5000	44.5000	43.5000	44.5000	+6.715%	4	1,053	-63.933%
2026-05-21	43.2600	43.2600	40.7000	41.7000	+0.337%	7	1,052	-61.511%
2026-05-20	39.3000	41.5600	39.2000	41.5600	+8.796%	35	1,052	-61.381%
2026-05-19	37.0000	38.2000	37.0000	38.2000	-0.391%	4	1,101	-57.984%
2026-05-18	39.4500	39.4500	38.3500	38.3500	-24.980%	67	1,101	-58.149%
2026-05-14	51.7800	53.5500	51.1200	51.1200	-3.273%	80	1,101	-68.603%
2026-05-13	49.0800	55.4500	49.0800	52.8500	+15.646%	14	1,075	-69.631%
2026-05-12	49.0000	49.0000	45.3500	45.7000	-11.003%	16	1,075	-64.880%
2026-05-11	48.6400	51.6000	48.6400	51.3500	+19.977%	51	1,075	-68.744%
2026-05-08	40.0000	43.7500	40.0000	42.8000	+17.582%	72	1,068	-62.500%
2026-05-07	36.5000	37.9000	36.4000	36.4000	+7.533%	45	1,083	-55.907%
2026-05-06	33.8500	33.8500	33.8500	33.8500	+1.317%	1	1,055	-52.585%
2026-05-04	32.9300	33.4100	32.9300	33.4100	+2.046%	3	1,055	-51.960%
2026-05-01	30.2500	33.8600	30.2500	32.7400	+6.264%	10	1,061	-50.977%
2026-04-30	26.8000	30.8100	26.8000	30.8100	+11.509%	35	1,061	-47.907%
2026-04-29	27.6300	27.6300	27.6300	27.6300	-4.724%	1	1,057	-41.911%
2026-04-28	30.0500	30.0500	29.0000	29.0000	-3.333%	3	1,058	-44.655%
2026-04-27	28.0000	30.0000	27.0000	30.0000	+0.334%	7	1,059	-46.500%
2026-04-24	31.5000	31.5000	29.3200	29.9000	-4.013%	6	1,059	-46.321%
2026-04-23	31.1500	31.1500	31.1500	31.1500	-9.527%	1	1,056	-48.475%
2026-04-22	34.4300	34.4300	34.4300	34.4300	+1.265%	12	1,057	-53.384%
2026-04-21	34.0000	34.0000	34.0000	34.0000	-4.090%	1	1,058	-52.794%
2026-04-20	39.0000	39.0000	35.3900	35.4500	-10.840%	5	1,058	-54.725%
2026-04-17	36.4000	40.4300	36.4000	39.7600	+12.762%	28	1,058	-59.633%
2026-04-16	35.6500	35.6500	34.3700	35.2600	+0.743%	39	1,051	-54.481%
2026-04-15	27.0200	35.8000	27.0200	35.0000	+29.582%	38	1,017	-54.143%
2026-04-14	25.1000	27.0100	24.5700	27.0100	+16.674%	57	1,023	-40.578%
2026-04-10	23.1500	23.1500	23.1500	23.1500	-2.197%	4	1,055	-30.670%
2026-04-09	22.8400	23.6700	22.8400	23.6700	-1.457%	3	1,051	-32.193%
2026-04-08	26.0000	26.0000	23.6000	24.0200	+3.090%	46	1,048	-33.181%
2026-04-07	23.3600	23.6000	22.7500	23.3000	-4.703%	25	1,069	-31.116%
2026-04-06	26.6000	26.6000	24.0000	24.4500	-6.679%	88	1,066	-34.356%
2026-04-02	27.6000	27.8000	26.1000	26.2000	-14.098%	31	1,070	-38.740%
2026-04-01	29.7500	30.5000	29.4000	30.5000	+6.830%	6	1,070	-47.377%
2026-03-31	27.5000	28.5500	27.3700	28.5500	+9.808%	11	1,069	-43.783%
2026-03-30	28.6500	28.6500	26.0000	26.0000	-9.408%	38	1,073	-38.269%
2026-03-27	31.0000	31.0000	28.4000	28.7000	-8.013%	24	1,066	-44.077%
2026-03-26	34.1100	34.1100	31.2000	31.2000	-13.333%	11	1,063	-48.558%
2026-03-25	36.5500	36.6000	36.0000	36.0000	+4.651%	39	1,056	-55.417%
2026-03-24	35.0000	35.0000	34.4000	34.4000	+1.475%	2	1,046	-53.343%
2026-03-23	33.6000	34.8000	33.6000	33.9000	+5.182%	6	1,045	-52.655%
2026-03-20	33.5000	33.9000	32.0000	32.2300	-6.363%	23	1,046	-50.202%
2026-03-19	35.5900	36.2400	34.4200	34.4200	-9.659%	16	1,040	-53.370%
2026-03-18	40.1000	40.2000	38.0500	38.1000	-5.247%	7	1,042	-57.874%
2026-03-17	40.2100	40.2100	40.2100	40.2100	-2.046%	10	1,042	-60.085%
2026-03-13	41.3500	41.7400	41.0500	41.0500	-3.977%	4	1,032	-60.901%
2026-03-12	44.0000	44.0000	42.5000	42.7500	-3.933%	253	1,032	-62.456%
2026-03-11	45.0000	45.0000	44.3100	44.5000	+3.009%	105	1,173	-63.933%
2026-03-10	44.0000	44.1000	43.2000	43.2000	+5.366%	16	1,175	-62.847%
2026-03-09	41.9000	41.9000	40.6000	41.0000	-6.049%	63	1,159	-60.854%
2026-03-06	42.5500	43.6400	42.4800	43.6400	-2.306%	130	1,184	-63.222%
2026-03-05	44.2500	44.6700	43.9900	44.6700	+1.986%	5	1,136	-64.070%
2026-03-04	43.8000	43.8000	43.8000	43.8000	+8.148%	75	1,137	-63.356%
2026-03-03	41.6500	41.6500	40.5000	40.5000	-7.216%	3	1,062	-60.370%
2026-03-02	44.4000	44.4000	43.6500	43.6500	-1.378%	10	1,061	-63.230%
2026-02-27	45.2500	45.2500	44.0300	44.2600	-8.079%	10	1,057	-63.737%
2026-02-26	47.0000	48.1500	46.4100	48.1500	-4.179%	90	1,057	-66.667%
2026-02-25	49.3000	50.2500	49.3000	50.2500	+9.573%	79	1,052	-68.060%
2026-02-24	45.1000	45.8600	45.1000	45.8600	+4.775%	101	1,052	-65.002%
2026-02-23	45.9000	45.9000	43.4000	43.7700	-9.994%	8	1,028	-63.331%
2026-02-20	49.2000	49.2000	47.7700	48.6300	-2.545%	238	1,030	-66.996%
2026-02-19	49.9000	49.9000	49.9000	49.9000	-2.918%	1	994	-67.836%
2026-02-17	51.5000	52.7500	49.5100	51.4000	-5.947%	108	994	-68.774%
2026-02-13	55.0000	55.0000	54.6500	54.6500	-6.180%	2	1,062	-70.631%
2026-02-12	58.5000	58.5000	58.2500	58.2500	-0.851%	2	1,062	-72.446%
2026-02-11	57.6000	58.7500	57.6000	58.7500	+1.644%	2	1,063	-72.681%
2026-02-10	57.5000	57.8000	56.8000	57.8000	+3.863%	6	1,064	-72.232%
2026-02-09	54.0000	55.6500	54.0000	55.6500	+2.581%	3	1,063	-71.159%
2026-02-06	50.7500	54.5500	50.7500	54.2500	+8.175%	69	1,060	-70.415%
2026-02-05	50.1100	51.5000	48.0500	50.1500	-5.288%	160	1,022	-67.996%
2026-02-04	56.8600	56.8600	52.3000	52.9500	-10.708%	56	964	-69.688%
2026-02-03	60.4000	60.4000	57.7000	59.3000	-11.294%	31	954	-72.934%
2026-01-30	67.1900	67.1900	66.8500	66.8500	+12.202%	2	954	-75.991%
2026-01-29	61.5000	62.2500	58.0500	59.5800	-9.205%	48	953	-73.061%
2026-01-28	67.5000	67.5000	65.6200	65.6200	-2.351%	7	953	-75.541%
2026-01-27	67.3200	67.3300	67.2000	67.2000	-2.820%	3	952	-76.116%
2026-01-26	71.5000	71.5000	68.6500	69.1500	-4.883%	5	953	-76.790%
2026-01-23	72.7000	72.7000	72.7000	72.7000	+1.550%	1	951	-77.923%
2026-01-22	64.2500	72.3200	64.2500	71.5900	+12.740%	26	950	-77.581%
2026-01-21	62.3500	63.5000	61.9000	63.5000	+5.922%	9	947	-74.724%
2026-01-20	63.6000	63.6000	59.9500	59.9500	-10.522%	201	955	-73.228%
2026-01-16	68.7200	68.7400	67.0000	67.0000	-4.830%	209	1,059	-76.045%
2026-01-15	72.4600	72.7400	70.3000	70.4000	+0.845%	31	1,059	-77.202%
2026-01-14	71.9500	72.9500	69.5000	69.8100	-7.536%	242	1,062	-77.009%
2026-01-13	75.2000	76.5000	75.2000	75.5000	-1.307%	22	916	-78.742%
2026-01-12	76.3000	78.3500	76.3000	76.5000	+0.724%	18	914	-79.020%
2026-01-09	71.7400	76.4000	71.7400	75.9500	+5.927%	39	913	-78.868%
2026-01-08	70.7000	72.8900	70.5600	71.7000	-0.417%	39	898	-77.615%
2026-01-07	74.5500	75.8000	72.0000	72.0000	-1.680%	72	898	-77.708%
2026-01-06	77.2000	77.2000	71.6800	73.2300	-9.313%	127	876	-78.083%
2026-01-05	79.9500	83.3500	79.9500	80.7500	+5.971%	59	861	-80.124%
2026-01-02	83.5000	83.5000	74.8500	76.2000	-6.331%	267	861	-78.937%
2025-12-31	83.5800	83.6900	80.9700	81.3500	-2.715%	105	759	-80.270%
2025-12-30	85.5000	86.3000	83.6200	83.6200	-3.038%	37	759	-80.806%
2025-12-29	87.7000	89.0000	86.2400	86.2400	-8.401%	22	747	-81.389%
2025-12-26	96.7600	96.7600	92.3000	94.1500	-1.144%	44	728	-82.953%
2025-12-24	99.3500	99.3500	93.5000	95.2400	-2.157%	81	722	-83.148%
2025-12-23	101.3100	101.8500	96.5300	97.3400	-5.678%	42	722	-83.511%
2025-12-22	104.0000	106.0000	100.5500	103.2000	+4.411%	694	729	-84.448%
2025-12-19	102.0000	102.0000	96.7500	98.8400	-2.955%	27	109	-83.762%
2025-12-18	97.6000	103.1500	97.5000	101.8500	+8.582%	280	87	-84.242%
2025-12-17	105.4600	105.4600	93.8000	93.8000	0.000%	18	12	-82.889%