Dark

TSLA20280616C980
TSLA Jun 16 2028 980.00 Call (TSLA280616C00980000)
option OPRA

EOD

Sep 24, 2026

16.35-4.942%(-0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.2000	16.5000	16.2000	16.3500	-4.942%	10	1,186	0.000%
2026-09-22	17.2500	17.2500	17.2000	17.2000	-0.116%	2	1,192	-4.942%
2026-09-21	17.2200	17.2200	17.2200	17.2200	+9.682%	15	1,191	-5.052%
2026-09-18	15.7000	15.7000	15.7000	15.7000	+1.487%	1	1,176	+4.140%
2026-09-16	15.5000	15.5500	15.4700	15.4700	+3.133%	4	1,176	+5.688%
2026-09-15	15.0000	15.0000	15.0000	15.0000	-6.250%	1	1,178	+9.000%
2026-09-14	16.0000	16.0000	16.0000	16.0000	-9.091%	1	1,177	+2.188%
2026-09-08	17.6000	17.6000	17.6000	17.6000	+13.548%	2	1,178	-7.102%
2026-09-04	16.8500	16.8500	15.5000	15.5000	-25.301%	4	1,181	+5.484%
2026-09-03	19.4500	21.6000	19.4500	20.7500	+17.232%	14	1,181	-21.205%
2026-09-01	17.7000	17.7000	17.6500	17.7000	-7.330%	12	1,175	-7.627%
2026-08-31	18.4800	19.4200	18.4800	19.1000	+22.830%	3	1,174	-14.398%
2026-08-28	15.8500	15.8500	15.5500	15.5500	-9.064%	2	1,175	+5.145%
2026-08-27	17.1000	17.1000	17.1000	17.1000	+9.265%	1	1,174	-4.386%
2026-08-26	15.8200	15.8200	15.6500	15.6500	-9.538%	2	1,173	+4.473%
2026-08-25	17.3000	17.3000	17.3000	17.3000	-4.420%	1	1,171	-5.491%
2026-08-24	17.5000	18.1000	17.5000	18.1000	-8.122%	6	1,170	-9.669%
2026-08-21	19.7000	19.7000	19.7000	19.7000	+22.589%	5	1,176	-17.005%
2026-08-20	16.0700	16.0700	16.0700	16.0700	+5.724%	1	1,171	+1.742%
2026-08-14	15.8500	15.8500	15.2000	15.2000	-3.797%	2	1,170	+7.566%
2026-08-13	14.6000	15.8000	14.6000	15.8000	+12.857%	8	1,172	+3.481%
2026-08-12	13.9000	14.0000	13.9000	14.0000	-10.256%	2	1,171	+16.786%
2026-08-11	16.3500	16.3500	15.6000	15.6000	0.000%	125	1,172	+4.808%
2026-08-07	15.5000	15.9500	15.2000	15.6000	+5.405%	255	1,076	+4.808%
2026-08-05	14.7900	14.8000	14.7900	14.8000	-6.329%	5	919	+10.473%
2026-08-04	14.9100	15.8000	14.9100	15.8000	+16.605%	2	914	+3.481%
2026-07-31	13.4000	13.5500	13.4000	13.5500	+6.108%	2	913	+20.664%
2026-07-30	12.1700	12.7700	12.1700	12.7700	+7.764%	9	914	+28.034%
2026-07-29	12.7500	12.8100	11.8500	11.8500	-7.132%	30	914	+37.975%
2026-07-28	13.0500	13.0500	12.7600	12.7600	-6.520%	22	895	+28.135%
2026-07-27	13.5000	13.6500	13.2500	13.6500	-0.365%	22	916	+19.780%
2026-07-24	15.6200	15.6200	13.7000	13.7000	-12.348%	5	916	+19.343%
2026-07-23	17.8000	17.8000	15.6300	15.6300	-30.657%	29	913	+4.607%
2026-07-20	22.5400	22.5400	22.5400	22.5400	-12.973%	30	923	-27.462%
2026-07-16	25.9000	25.9000	25.9000	25.9000	-7.829%	30	908	-36.873%
2026-07-15	29.4300	29.4300	28.1000	28.1000	-2.903%	4	878	-41.815%
2026-07-13	29.0500	29.0500	28.9400	28.9400	-11.634%	2	880	-43.504%
2026-07-10	32.7500	32.7500	32.7500	32.7500	+9.167%	27	880	-50.076%
2026-07-08	31.0700	31.0700	30.0000	30.0000	-12.791%	22	907	-45.500%
2026-07-06	34.4000	34.4000	34.4000	34.4000	+15.127%	1	914	-52.471%
2026-07-02	29.8500	29.8800	29.8500	29.8800	-22.390%	2	914	-45.281%
2026-07-01	39.0000	39.0000	38.5000	38.5000	+5.915%	11	914	-57.532%
2026-06-30	36.3500	36.3500	36.3500	36.3500	+5.027%	10	915	-55.021%
2026-06-29	34.0500	34.6100	34.0500	34.6100	+26.545%	5	915	-52.759%
2026-06-26	26.0900	27.3500	26.0900	27.3500	+0.146%	4	918	-40.219%
2026-06-24	28.3000	28.3000	27.3100	27.3100	-21.523%	4	919	-40.132%
2026-06-22	34.8000	34.8000	34.8000	34.8000	+5.807%	1	920	-53.017%
2026-06-18	32.7500	32.8900	32.7500	32.8900	-9.144%	3	920	-50.289%
2026-06-17	36.2000	36.2000	36.2000	36.2000	+0.556%	1	920	-54.834%
2026-06-11	36.0000	36.0000	36.0000	36.0000	+13.386%	1	920	-54.583%
2026-06-10	31.7000	31.7500	31.7000	31.7500	-14.834%	2	919	-48.504%
2026-06-08	37.2800	37.2800	37.2800	37.2800	-2.024%	1	919	-56.143%
2026-06-04	38.0500	38.0500	38.0500	38.0500	0.000%	6	918	-57.030%
2026-06-02	38.0500	38.0500	38.0500	38.0500	-12.368%	1	917	-57.030%
2026-05-27	42.0000	43.7900	42.0000	43.4200	+14.868%	381	918	-62.345%
2026-05-21	37.8000	37.8000	37.8000	37.8000	+7.815%	1	924	-56.746%
2026-05-20	35.0600	35.0600	35.0600	35.0600	+7.877%	1	924	-53.366%
2026-05-19	32.5000	32.5000	32.5000	32.5000	-2.373%	1	924	-49.692%
2026-05-18	36.4600	36.4600	33.2900	33.2900	-11.931%	4	924	-50.886%
2026-05-15	40.0600	40.0600	37.8000	37.8000	-16.075%	7	924	-56.746%
2026-05-14	45.3000	46.0000	44.8500	45.0400	-0.244%	5	924	-63.699%
2026-05-13	43.1400	47.2000	43.0000	45.1500	+13.900%	5	925	-63.787%
2026-05-12	43.6300	43.6300	39.6400	39.6400	-8.915%	7	925	-58.754%
2026-05-11	35.0000	43.5200	35.0000	43.5200	+16.676%	36	925	-62.431%
2026-05-08	34.0000	37.6200	34.0000	37.3000	+15.480%	89	932	-56.166%
2026-05-07	32.3000	32.3000	31.0000	32.3000	+12.544%	34	1,003	-49.381%
2026-05-06	27.0500	29.1000	27.0500	28.7000	-0.104%	31	1,003	-43.031%
2026-05-05	28.7300	28.7300	28.7300	28.7300	+3.160%	5	1,012	-43.091%
2026-05-01	27.8500	27.8500	27.8500	27.8500	+11.400%	6	1,012	-41.293%
2026-04-30	23.0500	25.0000	23.0500	25.0000	+9.266%	7	1,012	-34.600%
2026-04-27	23.1500	23.3500	22.8800	22.8800	-12.505%	375	1,009	-28.540%
2026-04-24	26.1500	26.1500	26.1500	26.1500	-0.947%	1	634	-37.476%
2026-04-23	27.0000	27.2500	25.3500	26.4000	-11.528%	9	635	-38.068%
2026-04-22	29.8400	29.8400	29.8400	29.8400	-2.452%	1	639	-45.208%
2026-04-21	30.5900	30.5900	30.5900	30.5900	+0.625%	5	634	-46.551%
2026-04-20	33.7000	33.7000	30.2000	30.4000	-11.705%	38	634	-46.217%
2026-04-17	31.5000	34.4300	31.0000	34.4300	+13.145%	22	652	-52.512%
2026-04-16	30.4300	30.4300	30.4300	30.4300	+4.606%	6	662	-46.270%
2026-04-15	29.0600	29.0900	29.0600	29.0900	+31.808%	51	662	-43.795%
2026-04-14	20.8500	22.0700	20.8500	22.0700	+10.350%	7	662	-25.918%
2026-04-13	20.0800	20.0800	19.6000	20.0000	+3.896%	31	661	-18.250%
2026-04-10	19.1500	19.3000	18.8000	19.2500	-3.266%	20	665	-15.065%
2026-04-09	18.6800	19.9000	18.6800	19.9000	-2.211%	7	664	-17.839%
2026-04-08	20.6500	20.6500	20.3500	20.3500	+2.364%	3	659	-19.656%
2026-04-07	19.8000	19.8800	19.5000	19.8800	-2.787%	100	660	-17.757%
2026-04-06	22.8500	22.8500	20.1000	20.4500	-8.090%	123	670	-20.049%
2026-04-02	23.2400	23.2400	21.9300	22.2500	-13.960%	12	568	-26.517%
2026-04-01	25.8600	25.8600	25.8600	25.8600	+11.948%	1	568	-36.775%
2026-03-31	23.5000	23.5000	23.1000	23.1000	+4.430%	45	567	-29.221%
2026-03-30	24.1500	24.1500	21.9000	22.1200	-9.344%	33	563	-26.085%
2026-03-27	25.8400	25.8400	24.0900	24.4000	-10.459%	382	561	-32.992%
2026-03-26	29.2700	29.2700	27.2500	27.2500	-9.378%	41	868	-40.000%
2026-03-25	31.2600	31.2600	30.0700	30.0700	+2.279%	12	871	-45.627%
2026-03-24	30.0500	30.3200	28.9500	29.4000	+0.170%	9	865	-44.388%
2026-03-23	30.1500	30.1500	29.3500	29.3500	+6.456%	101	862	-44.293%
2026-03-20	28.3800	28.9200	27.5700	27.5700	-8.860%	6	812	-40.696%
2026-03-19	31.2500	31.2500	29.6300	30.2500	-6.923%	6	811	-45.950%
2026-03-18	33.8500	33.8500	32.5000	32.5000	-5.933%	4	807	-49.692%
2026-03-17	34.5500	34.5500	34.5500	34.5500	-2.922%	1	806	-52.677%
2026-03-16	36.8900	36.8900	35.5900	35.5900	-2.225%	5	806	-54.060%
2026-03-13	36.2000	36.4000	35.8500	36.4000	-6.234%	6	804	-55.082%
2026-03-11	40.6000	40.6000	38.8200	38.8200	+4.215%	329	801	-57.883%
2026-03-10	37.9000	37.9000	37.2500	37.2500	+4.196%	3	584	-56.107%
2026-03-09	35.0000	35.7500	34.8000	35.7500	-4.155%	104	583	-54.266%
2026-03-06	37.3000	37.3000	37.2000	37.3000	-1.894%	19	494	-56.166%
2026-03-05	39.4000	39.4000	38.0200	38.0200	-1.554%	42	494	-56.996%
2026-03-04	37.3100	38.6200	37.3100	38.6200	+5.519%	18	494	-57.664%
2026-03-03	36.2600	36.6000	35.2000	36.6000	-4.538%	9	482	-55.328%
2026-03-02	38.3000	38.7000	38.3000	38.3400	-1.033%	6	480	-57.355%
2026-02-27	40.4300	40.4300	38.7400	38.7400	-9.802%	10	480	-57.796%
2026-02-26	43.1200	43.1200	42.9500	42.9500	-2.231%	25	480	-61.932%
2026-02-25	44.0000	44.0000	43.9300	43.9300	+5.601%	3	454	-62.782%
2026-02-24	39.8400	41.6000	39.8400	41.6000	+9.015%	3	454	-60.697%
2026-02-23	38.5500	38.5500	38.1600	38.1600	-10.000%	3	454	-57.154%
2026-02-20	42.0500	42.4000	42.0500	42.4000	-7.119%	6	454	-61.439%
2026-02-18	45.6000	45.6500	45.6000	45.6500	-1.701%	20	449	-64.184%
2026-02-17	43.5500	46.4400	43.5500	46.4400	-4.425%	71	439	-64.793%
2026-02-13	48.5100	48.5900	48.5100	48.5900	-7.624%	2	497	-66.351%
2026-02-12	52.6000	52.6000	52.6000	52.6000	+1.544%	1	497	-68.916%
2026-02-11	51.7500	51.8000	51.7500	51.8000	+1.370%	2	497	-68.436%
2026-02-10	50.9500	51.1200	50.9500	51.1000	+4.606%	62	497	-68.004%
2026-02-09	46.7000	48.8500	46.7000	48.8500	+6.427%	11	494	-66.530%
2026-02-06	45.4000	46.0800	45.3800	45.9000	+3.030%	5	493	-64.379%
2026-02-05	43.1000	45.1500	42.7000	44.5500	-4.604%	203	492	-63.300%
2026-02-04	50.2000	50.2000	46.7000	46.7000	-9.584%	22	497	-64.989%
2026-02-03	51.6500	51.6600	51.6500	51.6500	-1.148%	8	487	-68.345%
2026-02-02	52.2500	52.2500	52.2500	52.2500	-13.206%	1	487	-68.708%
2026-01-30	60.2000	60.2000	60.2000	60.2000	+15.039%	8	487	-72.841%
2026-01-29	52.3300	52.3300	52.3300	52.3300	-11.976%	10	487	-68.756%
2026-01-28	59.4500	59.4500	59.4500	59.4500	-2.140%	2	487	-72.498%
2026-01-26	61.6100	61.6100	60.7500	60.7500	-6.120%	3	489	-73.086%
2026-01-23	64.7100	64.7100	64.7100	64.7100	+0.481%	1	489	-74.733%
2026-01-22	56.9000	64.4000	56.9000	64.4000	+15.412%	28	490	-74.612%
2026-01-21	54.0500	55.8000	54.0500	55.8000	+4.416%	7	496	-70.699%
2026-01-20	55.9000	56.1000	53.4400	53.4400	-11.815%	31	497	-69.405%
2026-01-16	63.6500	63.6500	60.6000	60.6000	-6.119%	8	502	-73.020%
2026-01-15	64.5500	64.5500	64.5500	64.5500	+3.363%	2	502	-74.671%
2026-01-14	63.8500	63.8500	62.4500	62.4500	-6.231%	11	504	-73.819%
2026-01-13	69.0000	69.0000	66.1700	66.6000	-4.993%	9	510	-75.450%
2026-01-12	66.1500	70.1000	66.1500	70.1000	+4.269%	4	507	-76.676%
2026-01-09	66.8800	68.7500	66.8600	67.2300	+4.007%	6	507	-75.680%
2026-01-08	62.4000	65.2500	62.4000	64.6400	+0.062%	12	506	-74.706%
2026-01-07	66.0200	66.6700	64.6000	64.6000	-1.973%	21	503	-74.690%
2026-01-06	68.1500	68.1500	64.9000	65.9000	-10.886%	40	498	-75.190%
2026-01-05	71.0000	75.6500	71.0000	73.9500	+7.065%	43	493	-77.890%
2026-01-02	74.0000	74.0000	68.5500	69.0700	-5.963%	40	493	-76.328%
2025-12-31	75.5800	75.5800	73.4500	73.4500	-3.647%	7	463	-77.740%
2025-12-30	75.8200	79.1200	75.8200	76.2300	-1.128%	12	463	-78.552%
2025-12-29	79.5700	80.7800	77.1000	77.1000	-8.757%	8	460	-78.794%
2025-12-26	88.0000	88.0000	83.7500	84.5000	-2.312%	35	458	-80.651%
2025-12-24	87.0000	87.0000	84.7000	86.5000	-2.260%	30	466	-81.098%
2025-12-23	91.1000	91.1000	87.5000	88.5000	-6.081%	111	466	-81.525%
2025-12-22	94.0000	94.9500	94.0000	94.2300	+5.580%	18	429	-82.649%
2025-12-19	88.0000	89.8000	87.0000	89.2500	-4.032%	21	426	-81.681%
2025-12-18	90.5000	94.9500	87.3900	93.0000	+9.412%	175	427	-82.419%
2025-12-17	96.5000	96.5000	85.0000	85.0000	0.000%	652	394	-80.765%