Dark

TSLA20280616C910
TSLA Jun 16 2028 910.00 Call (TSLA280616C00910000)
option OPRA

EOD

Sep 23, 2026

21.10+18.207%(+3.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	21.1000	21.1000	21.1000	21.1000	+18.207%	1	1,082	0.000%
2026-09-04	17.9500	18.0000	17.8500	17.8500	-28.600%	18	1,097	+18.207%
2026-09-03	25.0000	25.0000	25.0000	25.0000	+26.454%	1	1,097	-15.600%
2026-09-01	19.7700	19.7700	19.7700	19.7700	-12.016%	3	1,097	+6.727%
2026-08-31	20.8000	22.4700	20.8000	22.4700	+11.293%	5	1,098	-6.097%
2026-08-27	20.1900	20.1900	20.1900	20.1900	+0.548%	4	1,098	+4.507%
2026-08-25	20.3900	20.4000	20.0800	20.0800	-3.229%	49	1,102	+5.080%
2026-08-24	20.7500	20.7500	20.7500	20.7500	+29.688%	1	1,105	+1.687%
2026-08-12	16.5600	16.5600	15.7200	16.0000	-11.553%	3	1,105	+31.875%
2026-08-11	18.0900	18.0900	18.0900	18.0900	-0.604%	1	1,107	+16.639%
2026-08-10	18.2000	18.2000	18.2000	18.2000	+9.639%	1	1,108	+15.934%
2026-08-06	16.6000	16.6000	16.6000	16.6000	-7.263%	8	1,109	+27.108%
2026-08-05	17.9000	17.9000	17.9000	17.9000	+4.617%	1	1,105	+17.877%
2026-08-04	17.1100	17.1100	17.1100	17.1100	-0.523%	1	1,105	+23.320%
2026-08-03	17.2000	17.2000	17.2000	17.2000	+17.007%	1	1,106	+22.674%
2026-07-30	14.7000	14.7000	14.7000	14.7000	+1.871%	2	1,107	+43.537%
2026-07-29	14.2500	14.4300	14.2500	14.4300	-2.500%	9	1,109	+46.223%
2026-07-28	14.9500	14.9500	14.8000	14.8000	-6.918%	8	1,111	+42.568%
2026-07-24	16.0400	16.0400	15.9000	15.9000	-10.674%	2	1,112	+32.704%
2026-07-23	19.2000	19.2000	17.8000	17.8000	-34.679%	16	1,113	+18.539%
2026-07-22	27.2500	27.2500	27.2500	27.2500	+4.969%	1	1,116	-22.569%
2026-07-20	25.9600	25.9600	25.9600	25.9600	-7.616%	1	1,116	-18.721%
2026-07-17	27.6600	28.6100	27.6600	28.1000	-9.936%	3	1,116	-24.911%
2026-07-16	31.2000	31.2000	31.2000	31.2000	-2.041%	2	1,118	-32.372%
2026-07-15	32.5000	32.5000	31.8500	31.8500	-11.528%	3	1,118	-33.752%
2026-07-02	42.1300	42.1300	36.0000	36.0000	-15.533%	4	1,120	-41.389%
2026-06-30	40.7900	42.6200	40.7900	42.6200	+8.475%	502	1,120	-50.493%
2026-06-29	39.2900	39.2900	39.2900	39.2900	+30.272%	1	778	-46.297%
2026-06-26	30.1600	30.1600	30.1600	30.1600	-9.375%	1	779	-30.040%
2026-06-24	33.2800	33.2800	33.2800	33.2800	-4.914%	1	780	-36.599%
2026-06-23	35.0000	35.0000	35.0000	35.0000	-2.778%	1	781	-39.714%
2026-06-18	37.5000	37.5000	36.0000	36.0000	-8.861%	2	781	-41.389%
2026-06-17	39.5000	39.5000	39.5000	39.5000	-7.059%	1	781	-46.582%
2026-06-12	42.5000	42.5000	42.5000	42.5000	+9.904%	1	781	-50.353%
2026-06-11	36.3400	38.6700	36.3400	38.6700	+6.676%	3	781	-45.436%
2026-06-10	35.9300	36.2500	35.9300	36.2500	-7.075%	3	782	-41.793%
2026-06-09	38.9500	39.0100	38.9500	39.0100	+5.148%	4	783	-45.911%
2026-06-05	40.7500	40.7500	37.1000	37.1000	-13.378%	5	785	-43.127%
2026-06-04	42.8300	42.8300	42.8300	42.8300	-3.623%	1	786	-50.735%
2026-06-03	44.4400	44.4400	44.4400	44.4400	+2.990%	1	786	-52.520%
2026-06-02	43.1500	43.1500	43.1500	43.1500	+4.101%	3	787	-51.101%
2026-06-01	42.2800	42.2800	41.4500	41.4500	-15.752%	2	790	-49.095%
2026-05-28	48.2900	49.2000	48.2900	49.2000	-0.606%	14	790	-57.114%
2026-05-27	48.5000	49.5000	48.5000	49.5000	+11.236%	3	792	-57.374%
2026-05-22	44.3700	44.5000	44.1000	44.5000	+7.177%	4	790	-52.584%
2026-05-21	43.0700	43.0700	40.1000	41.5200	+4.901%	6	787	-49.181%
2026-05-20	39.8000	39.8000	39.5800	39.5800	+11.493%	2	787	-46.690%
2026-05-19	35.5000	35.5000	35.5000	35.5000	-29.883%	1	786	-40.563%
2026-05-14	51.4000	51.4000	50.6300	50.6300	-2.821%	2	786	-58.325%
2026-05-13	52.1000	52.1000	52.1000	52.1000	+11.087%	1	786	-59.501%
2026-05-12	44.5900	46.9000	44.5900	46.9000	+9.070%	3	786	-55.011%
2026-05-08	41.4200	43.0000	41.4200	43.0000	+16.216%	2	786	-50.930%
2026-05-07	36.5300	37.0000	35.5900	37.0000	+16.830%	5	786	-42.973%
2026-05-06	31.6700	31.6700	31.6700	31.6700	-2.972%	1	785	-33.375%
2026-05-04	32.6400	32.6400	32.6400	32.6400	-3.232%	1	785	-35.355%
2026-05-01	29.6000	33.7300	29.6000	33.7300	+17.322%	6	781	-37.444%
2026-04-30	28.2000	28.7500	28.2000	28.7500	+7.236%	2	781	-26.609%
2026-04-29	26.8000	27.2500	26.8000	26.8100	-10.633%	6	780	-21.298%
2026-04-28	30.0000	30.0000	30.0000	30.0000	+2.810%	1	780	-29.667%
2026-04-27	27.0800	29.1800	26.6400	29.1800	+0.621%	9	780	-27.690%
2026-04-24	29.0900	30.5000	29.0000	29.0000	+1.790%	3	778	-27.241%
2026-04-23	28.4900	28.4900	28.4900	28.4900	-27.800%	1	778	-25.939%
2026-04-17	39.8000	39.8000	39.4600	39.4600	+13.391%	2	777	-46.528%
2026-04-15	27.2500	35.0000	27.2500	34.8000	+30.093%	303	776	-39.368%
2026-04-14	24.5000	26.7500	24.5000	26.7500	+17.325%	186	494	-21.121%
2026-04-13	22.8000	22.8000	22.8000	22.8000	+0.396%	1	340	-7.456%
2026-04-10	22.6700	22.7100	22.6700	22.7100	-1.261%	2	339	-7.089%
2026-04-09	21.8300	23.0000	21.8300	23.0000	+2.177%	2	337	-8.261%
2026-04-08	22.6600	22.6600	22.5100	22.5100	-0.398%	2	335	-6.264%
2026-04-07	22.4100	22.6000	22.3300	22.6000	-5.439%	8	333	-6.637%
2026-04-06	24.2200	24.2200	23.2500	23.9000	-20.333%	3	327	-11.715%
2026-04-01	29.6000	30.0000	29.6000	30.0000	+6.762%	2	327	-29.667%
2026-03-31	27.0000	28.1000	27.0000	28.1000	+10.196%	2	325	-24.911%
2026-03-30	27.4000	27.4000	25.4600	25.5000	-11.765%	28	324	-17.255%
2026-03-27	29.1000	29.1000	28.9000	28.9000	-4.965%	33	316	-26.990%
2026-03-26	31.4500	31.4700	30.4100	30.4100	-15.292%	33	325	-30.615%
2026-03-25	35.7500	36.0000	35.7000	35.9000	+3.757%	5	320	-41.226%
2026-03-24	34.6000	34.6000	34.6000	34.6000	+1.705%	1	319	-39.017%
2026-03-23	34.0200	34.0200	34.0200	34.0200	-13.214%	1	319	-37.978%
2026-03-18	39.6500	39.6500	39.1000	39.2000	-12.206%	200	318	-46.173%
2026-03-11	44.6500	44.6500	44.6500	44.6500	+11.765%	1	257	-52.744%
2026-03-09	40.3200	40.3200	39.9500	39.9500	-6.000%	61	256	-47.184%
2026-03-06	42.0000	42.5000	42.0000	42.5000	-2.299%	62	266	-50.353%
2026-03-05	43.2500	43.5000	43.2500	43.5000	-2.576%	60	219	-51.494%
2026-03-04	42.6100	44.6500	42.6100	44.6500	+9.436%	153	219	-52.744%
2026-03-03	41.3300	41.3300	40.0000	40.8000	-6.743%	5	126	-48.284%
2026-03-02	43.7500	43.7500	43.7500	43.7500	-12.060%	2	124	-51.771%
2026-02-18	49.7500	49.7500	49.7500	49.7500	-7.699%	1	122	-57.588%
2026-02-13	53.2500	54.2500	53.2500	53.9000	-0.737%	3	121	-60.853%
2026-02-12	55.1400	55.1400	54.3000	54.3000	-6.925%	100	121	-61.142%
2026-02-11	58.2800	58.3400	58.2800	58.3400	+1.993%	2	76	-63.833%
2026-02-10	57.2000	57.2000	57.2000	57.2000	+19.891%	1	76	-63.112%
2026-02-05	47.7100	47.7100	47.7100	47.7100	-8.602%	2	76	-55.774%
2026-02-04	52.2100	52.2100	51.8000	52.2000	-21.950%	7	76	-59.579%
2026-01-30	66.5200	66.8800	66.1500	66.8800	+14.052%	3	74	-68.451%
2026-01-29	58.6400	58.6400	58.6400	58.6400	-14.482%	3	74	-64.018%
2026-01-26	68.7500	68.7500	68.5700	68.5700	-3.013%	6	74	-69.229%
2026-01-08	70.3000	70.7000	69.0000	70.7000	-2.281%	56	74	-70.156%
2026-01-06	74.9000	74.9000	72.3500	72.3500	-2.097%	5	86	-70.836%
2026-01-02	73.9000	73.9000	73.9000	73.9000	-9.988%	1	85	-71.448%
2025-12-31	82.0500	82.1000	82.0500	82.1000	-3.184%	10	74	-74.300%
2025-12-30	82.6000	84.8000	82.6000	84.8000	-0.992%	6	74	-75.118%
2025-12-29	85.9500	85.9500	85.6500	85.6500	-7.953%	22	74	-75.365%
2025-12-26	93.8000	93.8500	92.5500	93.0500	-1.273%	11	63	-77.324%
2025-12-24	94.2500	94.2500	94.2500	94.2500	-2.281%	1	62	-77.613%
2025-12-23	96.4500	96.4500	96.4500	96.4500	-5.626%	10	62	-78.123%
2025-12-22	102.2100	102.2100	102.2000	102.2000	+6.681%	6	61	-79.354%
2025-12-19	98.0500	98.0500	95.8000	95.8000	-4.677%	2	56	-77.975%
2025-12-18	98.0700	100.6000	97.5000	100.5000	0.000%	56	56	-79.005%