Dark

TSLA20280616C940
TSLA Jun 16 2028 940.00 Call (TSLA280616C00940000)
option OPRA

EOD

Sep 21, 2026

18.71+3.427%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	18.7100	18.7100	18.7100	18.7100	+3.427%	1	577	0.000%
2026-09-17	17.8600	18.0900	17.8600	18.0900	+4.265%	10	576	+3.427%
2026-09-15	17.3500	17.3500	17.3500	17.3500	-5.604%	1	576	+7.839%
2026-09-14	18.3600	18.3800	18.3600	18.3800	-4.668%	2	575	+1.795%
2026-09-11	18.7900	19.2800	18.7900	19.2800	+2.011%	17	575	-2.956%
2026-09-08	18.9000	18.9000	18.9000	18.9000	-19.574%	2	579	-1.005%
2026-09-03	23.1000	23.5000	23.1000	23.5000	+33.903%	2	581	-20.383%
2026-09-02	17.6500	17.6500	17.5500	17.5500	+3.540%	5	579	+6.610%
2026-08-28	16.8500	16.9500	16.8500	16.9500	-9.600%	3	578	+10.383%
2026-08-25	19.0000	19.0900	18.7500	18.7500	+2.347%	16	578	-0.213%
2026-08-21	18.0700	18.3200	18.0700	18.3200	+4.091%	15	583	+2.129%
2026-08-20	17.3500	17.6000	17.2400	17.6000	+10.761%	30	595	+6.307%
2026-08-18	15.7800	15.8900	15.2200	15.8900	-5.247%	15	610	+17.747%
2026-08-17	17.7000	17.7000	16.7600	16.7700	-0.828%	25	611	+11.568%
2026-08-10	16.9100	16.9100	16.9000	16.9100	+2.921%	25	611	+10.645%
2026-08-05	16.3400	16.4600	16.3400	16.4300	+0.183%	40	594	+13.877%
2026-08-03	14.7300	16.4000	14.7300	16.4000	+17.143%	35	594	+14.085%
2026-07-31	14.5300	14.5300	14.0000	14.0000	+3.704%	18	591	+33.643%
2026-07-30	13.3000	13.5000	13.2900	13.5000	+4.732%	8	593	+38.593%
2026-07-29	12.8900	12.8900	12.8900	12.8900	-23.274%	1	591	+45.151%
2026-07-23	19.2000	19.2200	16.8000	16.8000	-34.375%	509	591	+11.369%
2026-07-22	25.9300	25.9400	25.6000	25.6000	-18.341%	501	726	-26.914%
2026-07-13	31.3500	31.3500	31.3500	31.3500	+4.153%	2	343	-40.319%
2026-06-26	28.2000	30.1000	28.2000	30.1000	-25.440%	6	342	-37.841%
2026-06-15	40.3700	40.3700	40.3700	40.3700	+8.231%	15	344	-53.654%
2026-06-05	37.3000	37.3100	37.3000	37.3000	-14.645%	100	344	-49.839%
2026-05-29	43.7000	43.7000	43.7000	43.7000	+6.016%	1	244	-57.185%
2026-05-22	41.2200	41.2200	41.2200	41.2200	+32.412%	1	244	-54.609%
2026-05-01	31.1300	31.1300	31.1300	31.1300	+14.659%	1	245	-39.897%
2026-04-24	27.1500	27.1500	27.1500	27.1500	-13.452%	2	245	-31.087%
2026-04-22	31.9500	31.9500	31.3700	31.3700	-1.969%	2	243	-40.357%
2026-04-21	32.0000	32.0000	32.0000	32.0000	-3.148%	1	243	-41.531%
2026-04-16	31.4500	33.0400	31.4500	33.0400	-1.048%	8	243	-43.372%
2026-04-15	28.5300	33.3900	28.5300	33.3900	+38.951%	3	250	-43.965%
2026-04-14	23.8200	24.0300	23.8200	24.0300	+9.977%	2	250	-22.139%
2026-04-08	22.0400	22.0400	21.8500	21.8500	+2.824%	3	251	-14.371%
2026-04-07	21.2500	21.2500	21.2500	21.2500	-5.134%	1	253	-11.953%
2026-04-06	21.5000	22.4000	21.5000	22.4000	-7.054%	3	252	-16.473%
2026-04-02	24.1000	24.1000	24.1000	24.1000	-11.560%	1	254	-22.365%
2026-04-01	27.9000	27.9100	27.2500	27.2500	+4.767%	31	254	-31.339%
2026-03-31	26.0100	26.0100	26.0100	26.0100	+8.828%	13	270	-28.066%
2026-03-30	26.2000	26.2000	23.9000	23.9000	-8.604%	29	270	-21.715%
2026-03-27	26.1500	26.1500	26.1500	26.1500	-13.036%	7	273	-28.451%
2026-03-26	30.0700	30.0700	30.0700	30.0700	-5.500%	10	268	-37.779%
2026-03-24	31.8800	31.9200	31.8200	31.8200	+6.279%	31	278	-41.201%
2026-03-20	31.0400	31.0400	29.9400	29.9400	-18.197%	11	270	-37.508%
2026-03-18	36.6500	36.6500	36.6000	36.6000	-3.811%	50	265	-48.880%
2026-03-09	38.0500	38.0500	38.0500	38.0500	-4.156%	50	315	-50.828%
2026-03-06	39.7000	39.7000	39.7000	39.7000	-3.990%	1	280	-52.872%
2026-03-05	40.8000	41.3500	40.8000	41.3500	-0.481%	13	280	-54.752%
2026-03-04	39.8500	41.6000	39.8500	41.5500	+9.256%	224	280	-54.970%
2026-03-03	39.0000	39.0000	38.0300	38.0300	-7.017%	4	227	-50.802%
2026-03-02	41.7700	41.7700	40.9000	40.9000	-0.487%	30	223	-54.254%
2026-02-27	41.1000	41.1000	41.1000	41.1000	+0.464%	1	223	-54.477%
2026-02-23	42.9200	42.9200	40.8700	40.9100	-9.089%	157	222	-54.265%
2026-02-20	45.0000	45.0500	45.0000	45.0000	-8.257%	157	257	-58.422%
2026-02-18	47.6400	49.0500	47.6400	49.0500	+2.401%	3	203	-61.855%
2026-02-17	47.9000	47.9000	47.9000	47.9000	-7.386%	2	204	-60.939%
2026-02-13	52.6000	52.6000	51.6100	51.7200	-6.844%	3	205	-63.824%
2026-02-11	55.4000	55.5200	55.4000	55.5200	+10.050%	2	205	-66.300%
2026-02-06	50.4500	50.4500	50.4500	50.4500	+10.709%	3	206	-62.914%
2026-02-05	45.5700	45.5700	45.5700	45.5700	-8.402%	5	206	-58.942%
2026-02-04	49.5500	49.7500	49.5500	49.7500	-10.036%	8	206	-62.392%
2026-02-03	56.8000	56.8000	54.7500	55.3000	-0.199%	10	204	-66.166%
2026-01-29	62.5100	62.5100	55.1600	55.4100	-11.908%	118	207	-66.234%
2026-01-27	62.9000	62.9000	62.9000	62.9000	-7.418%	5	269	-70.254%
2026-01-23	67.9400	67.9400	67.9400	67.9400	+12.951%	1	269	-72.461%
2026-01-22	60.1900	60.1900	60.1500	60.1500	+4.337%	4	269	-68.894%
2026-01-21	58.1500	58.3900	57.6500	57.6500	-2.651%	13	270	-67.546%
2026-01-20	59.2200	59.2200	59.2200	59.2200	-9.241%	1	270	-68.406%
2026-01-16	65.2500	65.2500	65.2500	65.2500	-3.690%	2	269	-71.326%
2026-01-15	67.9500	67.9500	67.7500	67.7500	-1.167%	37	269	-72.384%
2026-01-08	68.3500	68.5500	68.3500	68.5500	-0.954%	2	263	-72.706%
2026-01-06	71.6000	71.6000	69.2100	69.2100	-11.519%	5	262	-72.966%
2026-01-05	77.1000	78.7500	77.0000	78.2200	+8.413%	157	124	-76.080%
2026-01-02	74.9500	74.9500	71.1500	72.1500	-8.844%	3	124	-74.068%
2025-12-31	79.1500	79.1500	79.1500	79.1500	-0.503%	1	124	-76.361%
2025-12-30	79.5700	79.5700	79.5500	79.5500	-6.302%	100	124	-76.480%
2025-12-29	84.4400	84.9000	84.4400	84.9000	-4.617%	4	24	-77.962%
2025-12-26	89.0100	89.0100	89.0100	89.0100	-1.100%	1	23	-78.980%
2025-12-24	89.9000	90.0000	89.8000	90.0000	-2.913%	22	12	-79.211%
2025-12-23	94.6800	94.6800	91.4500	92.7000	-7.114%	18	12	-79.817%
2025-12-22	99.0000	99.8000	99.0000	99.8000	+6.510%	2	4	-81.253%
2025-12-19	92.5500	93.9000	92.5500	93.7000	-5.354%	5	4	-80.032%
2025-12-18	94.0000	99.2500	94.0000	99.0000	0.000%	6	6	-81.101%