Dark

TSLA20280616C950
TSLA Jun 16 2028 950.00 Call (TSLA280616C00950000)
option OPRA

EOD

Sep 18, 2026

16.73-4.727%(-0.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.7200	16.7300	16.7200	16.7300	-4.727%	3	1,447	0.000%
2026-09-17	17.5600	17.5600	17.5600	17.5600	-6.347%	2	1,448	-4.727%
2026-09-14	18.7500	18.7500	18.7500	18.7500	+14.679%	1	1,448	-10.773%
2026-09-04	17.7500	17.7500	16.2000	16.3500	-28.913%	64	1,428	+2.324%
2026-09-03	22.5000	23.0000	22.4500	23.0000	+39.394%	8	1,428	-27.261%
2026-08-28	16.5600	16.5600	16.5000	16.5000	-6.516%	2	1,422	+1.394%
2026-08-27	17.6500	17.6500	17.6500	17.6500	-17.330%	2	1,423	-5.212%
2026-08-21	21.2000	21.3500	21.2000	21.3500	+33.022%	2	1,423	-21.639%
2026-08-17	16.3000	16.7000	16.0500	16.0500	+4.356%	18	1,422	+4.237%
2026-08-13	15.3800	15.3800	15.3800	15.3800	+6.510%	1	1,436	+8.778%
2026-08-12	14.4400	14.4400	14.4400	14.4400	-10.864%	1	1,436	+15.859%
2026-08-10	16.3300	16.3300	16.2000	16.2000	+1.377%	8	1,436	+3.272%
2026-08-07	15.9800	15.9800	15.9800	15.9800	+4.444%	1	1,436	+4.693%
2026-08-06	15.3400	15.3400	15.3000	15.3000	-4.195%	3	1,437	+9.346%
2026-08-05	15.9700	15.9700	15.9700	15.9700	+0.314%	1	1,435	+4.759%
2026-08-03	16.0000	16.0000	15.9200	15.9200	+16.973%	22	1,435	+5.088%
2026-07-28	13.7000	13.7000	13.6100	13.6100	-6.138%	2	1,435	+22.924%
2026-07-27	14.5000	14.5000	14.5000	14.5000	-0.685%	2	1,434	+15.379%
2026-07-24	14.6500	14.6500	14.2200	14.6000	-14.620%	220	1,434	+14.589%
2026-07-23	19.1500	19.1500	16.9000	17.1000	-32.544%	26	1,566	-2.164%
2026-07-22	25.3100	25.3900	25.3100	25.3500	-1.934%	502	1,546	-34.004%
2026-07-21	24.6000	26.4800	24.6000	25.8500	-15.798%	454	1,617	-35.280%
2026-07-13	30.7000	30.7500	30.7000	30.7000	-6.260%	10	1,503	-45.505%
2026-07-08	32.7500	32.7500	32.7500	32.7500	+4.968%	1	1,499	-48.916%
2026-07-02	33.0000	33.0000	31.2000	31.2000	-23.153%	52	1,524	-46.378%
2026-07-01	40.6000	40.6000	40.6000	40.6000	+7.407%	2	1,524	-58.793%
2026-06-30	37.8000	37.8000	37.8000	37.8000	+3.932%	1	1,526	-55.741%
2026-06-29	30.2500	36.3700	30.2500	36.3700	+30.592%	739	1,525	-54.001%
2026-06-25	29.0000	29.0000	27.8500	27.8500	-9.724%	12	1,230	-39.928%
2026-06-24	30.9300	30.9300	30.8500	30.8500	-9.610%	10	1,230	-45.770%
2026-06-18	34.7500	34.7500	34.0900	34.1300	-5.168%	3	1,226	-50.982%
2026-06-17	35.9900	35.9900	35.9900	35.9900	-10.916%	1	1,226	-53.515%
2026-06-15	40.4000	40.4000	40.4000	40.4000	+21.358%	1	1,226	-58.589%
2026-06-10	34.0500	34.0500	33.2900	33.2900	-8.166%	3	1,226	-49.745%
2026-06-09	36.2500	36.2500	36.2500	36.2500	-2.685%	85	1,228	-53.848%
2026-06-08	37.2500	37.2500	37.2500	37.2500	+7.194%	10	1,290	-55.087%
2026-06-05	34.7500	34.7500	34.7500	34.7500	-12.358%	50	1,290	-51.856%
2026-06-04	40.3800	40.3800	39.6500	39.6500	-3.056%	2	1,290	-57.806%
2026-06-02	38.3900	40.9000	38.3900	40.9000	-5.608%	23	1,289	-59.095%
2026-05-29	43.3300	43.3300	43.3300	43.3300	-5.496%	2	1,279	-61.389%
2026-05-28	45.8500	45.8500	45.8500	45.8500	-0.758%	3	1,279	-63.511%
2026-05-27	45.3500	46.2000	45.3500	46.2000	+9.479%	4	1,276	-63.788%
2026-05-26	41.8000	42.2000	41.8000	42.2000	+2.303%	35	1,273	-60.355%
2026-05-22	41.2500	41.2500	41.2500	41.2500	+12.398%	69	1,308	-59.442%
2026-05-20	36.7000	36.7000	36.7000	36.7000	+1.944%	1	1,289	-54.414%
2026-05-18	36.0000	36.0000	36.0000	36.0000	-10.000%	1	1,290	-53.528%
2026-05-15	40.0000	40.0000	40.0000	40.0000	-17.407%	2	1,290	-58.175%
2026-05-14	47.3500	48.4300	47.3500	48.4300	+19.728%	4	1,293	-65.455%
2026-05-12	45.7000	45.7000	40.4500	40.4500	-14.482%	72	1,290	-58.640%
2026-05-11	38.2500	47.3000	38.2500	47.3000	+20.663%	17	1,290	-64.630%
2026-05-08	36.3100	39.9700	36.3100	39.2000	+15.294%	359	1,309	-57.321%
2026-05-07	34.0000	34.0000	34.0000	34.0000	+10.175%	1	1,007	-50.794%
2026-05-06	30.0000	30.8600	30.0000	30.8600	-2.342%	44	1,007	-45.787%
2026-05-05	31.6000	31.6000	31.6000	31.6000	+4.394%	1	1,005	-47.057%
2026-05-01	28.6000	30.2700	28.6000	30.2700	+12.194%	12	996	-44.731%
2026-04-30	26.7000	26.9800	26.7000	26.9800	+8.006%	201	996	-37.991%
2026-04-29	24.9800	24.9800	24.9800	24.9800	+2.126%	2	795	-33.026%
2026-04-27	24.9000	24.9000	24.3100	24.4600	-8.424%	9	797	-31.603%
2026-04-23	26.7100	26.7100	26.7100	26.7100	-17.178%	4	797	-37.364%
2026-04-21	32.2500	32.2500	32.2500	32.2500	-7.248%	1	795	-48.124%
2026-04-17	34.7700	34.7700	34.7700	34.7700	+6.985%	4	795	-51.884%
2026-04-16	30.8500	32.5000	30.8500	32.5000	-0.031%	26	795	-48.523%
2026-04-15	29.7700	32.6500	29.7700	32.5100	+34.896%	17	795	-48.539%
2026-04-14	23.2800	24.1000	23.2800	24.1000	+15.643%	5	779	-30.581%
2026-04-09	20.4100	21.2300	20.4100	20.8400	-5.057%	12	774	-19.722%
2026-04-08	21.9500	21.9500	21.9500	21.9500	+8.663%	1	764	-23.781%
2026-04-07	21.0000	21.0000	20.0000	20.2000	-8.390%	5	763	-17.178%
2026-04-06	23.7000	24.3400	22.0500	22.0500	-6.449%	145	761	-24.127%
2026-04-02	25.0000	25.0000	23.5700	23.5700	-12.542%	35	719	-29.020%
2026-04-01	26.5000	27.2500	26.5000	26.9500	+10.000%	91	719	-37.922%
2026-03-31	24.5000	24.5000	24.5000	24.5000	+3.028%	1	697	-31.714%
2026-03-30	24.2600	24.3900	23.7800	23.7800	-7.901%	68	697	-29.647%
2026-03-27	26.1600	26.6300	25.6400	25.8200	-8.277%	88	702	-35.205%
2026-03-26	29.3500	29.3500	28.1500	28.1500	-10.407%	11	681	-40.568%
2026-03-24	31.8000	31.8000	31.1000	31.4200	+1.914%	34	686	-46.754%
2026-03-23	30.8300	30.8300	30.8300	30.8300	+4.508%	30	670	-45.735%
2026-03-20	30.2000	30.4600	29.4700	29.5000	-10.606%	16	670	-43.288%
2026-03-19	33.0000	33.0000	33.0000	33.0000	-6.937%	1	665	-49.303%
2026-03-18	36.0000	36.0000	35.4600	35.4600	-2.044%	43	664	-52.820%
2026-03-17	37.3700	37.3700	36.2000	36.2000	-4.937%	9	664	-53.785%
2026-03-13	38.1300	38.1300	38.0800	38.0800	-4.800%	2	666	-56.066%
2026-03-12	40.0000	40.0000	40.0000	40.0000	+0.503%	6	665	-58.175%
2026-03-10	39.8000	39.8000	39.8000	39.8000	+6.133%	2	665	-57.965%
2026-03-09	36.8600	37.5500	36.8600	37.5000	-4.822%	255	664	-55.387%
2026-03-06	39.2200	39.4000	39.1700	39.4000	-2.524%	23	617	-57.538%
2026-03-05	40.4200	40.4200	40.4200	40.4200	-1.559%	1	618	-58.610%
2026-03-04	39.7000	41.0600	39.7000	41.0600	+7.346%	102	618	-59.255%
2026-03-03	38.2500	38.2500	38.2500	38.2500	-6.411%	4	617	-56.261%
2026-03-02	39.8000	40.8700	39.6000	40.8700	-9.359%	17	621	-59.065%
2026-02-26	44.6500	45.2500	44.6500	45.0900	-1.658%	3	619	-62.896%
2026-02-25	45.8500	45.8500	45.8500	45.8500	+15.608%	1	620	-63.511%
2026-02-23	40.9900	40.9900	39.6600	39.6600	-11.572%	7	620	-57.816%
2026-02-20	45.1000	45.1000	43.7000	44.8500	-5.079%	862	621	-62.698%
2026-02-18	48.1000	48.1000	47.2500	47.2500	-0.316%	4	594	-64.593%
2026-02-17	46.4600	47.4000	46.4600	47.4000	-6.858%	2	595	-64.705%
2026-02-13	50.6000	50.8900	50.6000	50.8900	-7.270%	5	594	-67.125%
2026-02-11	54.8500	54.8800	54.8500	54.8800	+7.566%	2	594	-69.515%
2026-02-09	48.2000	51.0200	48.2000	51.0200	+3.699%	2	595	-67.209%
2026-02-06	47.5200	49.2000	47.5200	49.2000	+7.541%	4	595	-65.996%
2026-02-05	44.9700	46.6000	44.9700	45.7500	-8.077%	160	596	-63.432%
2026-02-04	52.0000	52.0000	48.6200	49.7700	-10.966%	305	454	-66.385%
2026-02-03	56.3500	56.3500	55.9000	55.9000	+0.630%	3	454	-70.072%
2026-02-02	55.5500	55.5500	55.5500	55.5500	-6.639%	1	455	-69.883%
2026-01-30	57.8000	59.5000	57.3900	59.5000	+8.974%	4	454	-71.882%
2026-01-29	58.3800	59.0000	54.6000	54.6000	-10.755%	56	452	-69.359%
2026-01-28	61.8600	61.9500	61.1800	61.1800	-0.342%	5	457	-72.654%
2026-01-27	61.3900	61.3900	61.3900	61.3900	-2.586%	2	457	-72.748%
2026-01-26	64.6500	64.6500	63.0200	63.0200	-6.720%	4	457	-73.453%
2026-01-23	67.5600	67.5600	67.5600	67.5600	+2.737%	1	456	-75.237%
2026-01-22	59.3700	66.2500	59.3700	65.7600	+16.389%	305	456	-74.559%
2026-01-21	55.6000	56.5000	55.6000	56.5000	+1.254%	3	276	-70.389%
2026-01-20	58.9000	58.9000	55.8000	55.8000	-12.949%	6	276	-70.018%
2026-01-16	66.9000	66.9000	64.1000	64.1000	-6.081%	24	257	-73.900%
2026-01-14	68.2500	68.2500	68.2500	68.2500	-3.954%	1	257	-75.487%
2026-01-13	71.0600	71.0600	71.0600	71.0600	+1.369%	1	257	-76.457%
2026-01-09	70.9000	70.9000	70.1000	70.1000	+3.852%	2	257	-76.134%
2026-01-08	66.3100	67.6000	66.3100	67.5000	+0.746%	4	255	-75.215%
2026-01-07	69.1900	69.2000	67.0000	67.0000	-0.888%	32	257	-75.030%
2026-01-06	69.8000	69.8000	67.6000	67.6000	-12.887%	8	252	-75.251%
2026-01-05	77.7500	77.9500	77.0900	77.6000	+8.334%	6	248	-78.441%
2026-01-02	76.5000	76.5000	70.2500	71.6300	-5.997%	9	248	-76.644%
2025-12-31	78.0000	78.1000	75.9000	76.2000	-2.930%	7	240	-78.045%
2025-12-30	78.5100	81.5000	78.4800	78.5000	-3.775%	112	240	-78.688%
2025-12-29	82.2800	83.8500	81.3000	81.5800	-6.230%	516	294	-79.493%
2025-12-26	88.2400	88.8100	87.0000	87.0000	-2.848%	7	191	-80.770%
2025-12-24	89.8000	89.8000	88.3000	89.5500	-2.238%	19	181	-81.318%
2025-12-23	93.9000	93.9400	90.3500	91.6000	-5.274%	35	181	-81.736%
2025-12-22	98.4000	99.6000	95.8000	96.7000	+4.405%	107	169	-82.699%
2025-12-19	91.3200	92.9500	91.3200	92.6200	-4.209%	11	95	-81.937%
2025-12-18	93.8000	97.2700	93.0500	96.6900	+8.824%	104	84	-82.697%
2025-12-17	99.3700	99.7000	88.4000	88.8500	0.000%	76	75	-81.171%