Dark

TSLA20280616C990
TSLA Jun 16 2028 990.00 Call (TSLA280616C00990000)
option OPRA

EOD

Sep 22, 2026

16.85+2.619%(+0.43)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	16.7600	16.8500	16.7000	16.8500	+2.619%	59	6,899	0.000%
2026-09-21	17.0000	17.0000	16.2000	16.4200	+6.278%	62	6,898	+2.619%
2026-09-18	16.1400	16.6200	15.1000	15.4500	-4.923%	26	6,897	+9.061%
2026-09-17	15.8900	16.9500	15.8900	16.2500	+8.696%	26	6,900	+3.692%
2026-09-16	15.7000	16.1000	14.8900	14.9500	+1.356%	25	6,892	+12.709%
2026-09-15	15.9300	15.9300	14.7500	14.7500	-7.985%	11	6,890	+14.237%
2026-09-14	16.5000	16.5000	15.8000	16.0300	-5.148%	33	6,888	+5.115%
2026-09-11	16.8500	17.4100	16.8500	16.9000	-2.029%	35	6,891	-0.296%
2026-09-10	17.0000	17.8100	16.2000	17.2500	-1.989%	22	6,889	-2.319%
2026-09-09	18.2000	18.6500	17.6000	17.6000	+0.571%	27	6,897	-4.261%
2026-09-08	16.4900	17.5000	16.4900	17.5000	+14.379%	77	6,899	-3.714%
2026-09-04	16.5000	17.0000	14.7000	15.3000	-22.532%	119	6,851	+10.131%
2026-09-03	17.6900	21.1000	17.6900	19.7500	+23.438%	103	6,851	-14.684%
2026-09-02	17.0000	17.0000	15.7000	16.0000	-2.439%	16	6,813	+5.313%
2026-09-01	17.2000	17.4000	16.3500	16.4000	-14.136%	32	6,803	+2.744%
2026-08-31	16.3000	19.1000	16.3000	19.1000	+23.226%	47	6,789	-11.780%
2026-08-28	16.3400	16.4000	15.2000	15.5000	-7.463%	20	6,806	+8.710%
2026-08-27	15.5400	17.0300	15.5400	16.7500	+9.477%	15	6,808	+0.597%
2026-08-26	15.5700	16.0000	15.3000	15.3000	-8.053%	9	6,801	+10.131%
2026-08-25	17.0000	17.2000	16.6400	16.6400	-0.952%	301	6,795	+1.262%
2026-08-24	17.6000	17.7000	16.7000	16.8000	-12.272%	31	6,533	+0.298%
2026-08-21	16.6400	19.6500	16.2800	19.1500	+22.208%	157	6,526	-12.010%
2026-08-20	16.2000	16.3000	15.4000	15.6700	-5.602%	663	6,549	+7.530%
2026-08-19	14.4000	16.6000	14.4000	16.6000	+12.390%	1,043	6,723	+1.506%
2026-08-18	13.7600	14.9000	13.6900	14.7700	-2.121%	34	5,993	+14.083%
2026-08-17	16.0500	16.0500	14.9800	15.0900	-4.190%	45	5,994	+11.663%
2026-08-14	16.5100	17.4100	14.8500	15.7500	+2.539%	59	5,995	+6.984%
2026-08-13	13.9000	15.4500	13.9000	15.3600	+12.281%	54	5,979	+9.701%
2026-08-12	14.5500	14.5500	13.1500	13.6800	-9.584%	13	5,953	+23.173%
2026-08-11	15.5000	16.0000	15.1300	15.1300	-0.132%	7	5,953	+11.368%
2026-08-10	15.3500	15.5000	15.0000	15.1500	-1.623%	55	5,952	+11.221%
2026-08-07	15.6100	16.0000	15.1100	15.4000	+7.692%	9	5,940	+9.416%
2026-08-06	14.3700	14.3700	14.1200	14.3000	-1.379%	28	5,942	+17.832%
2026-08-05	14.8000	15.0900	14.4500	14.5000	-7.643%	67	5,937	+16.207%
2026-08-04	15.2000	15.7800	14.3000	15.7000	+5.724%	442	5,905	+7.325%
2026-08-03	13.3800	15.0000	13.3000	14.8500	+11.738%	94	5,594	+13.468%
2026-07-31	13.1500	13.3500	12.2000	13.2900	+4.646%	74	5,556	+26.787%
2026-07-30	11.8500	12.8500	11.8500	12.7000	+10.435%	36	5,523	+32.677%
2026-07-29	12.3900	12.5500	11.5000	11.5000	-8.000%	59	5,513	+46.522%
2026-07-28	12.7000	12.8000	12.2500	12.5000	-5.231%	552	5,506	+34.800%
2026-07-27	13.3500	13.6000	12.8000	13.1900	-5.786%	92	5,189	+27.748%
2026-07-24	15.2000	15.2000	13.1500	14.0000	-11.392%	79	5,183	+20.357%
2026-07-23	17.9000	18.2000	14.8000	15.8000	-31.304%	487	5,158	+6.646%
2026-07-22	23.6000	23.6500	22.8000	23.0000	-2.128%	51	5,007	-26.739%
2026-07-21	22.0900	24.7500	22.0900	23.5000	+7.062%	38	5,025	-28.298%
2026-07-20	23.4000	23.8000	21.8000	21.9500	-7.734%	129	5,008	-23.235%
2026-07-17	23.7800	24.4500	23.6000	23.7900	-7.034%	165	4,945	-29.172%
2026-07-16	26.4000	26.8000	25.2500	25.5900	-7.283%	67	4,929	-34.154%
2026-07-15	29.5000	29.5000	27.3000	27.6000	-1.779%	13	4,960	-38.949%
2026-07-14	29.3000	29.3000	27.6500	28.1000	+0.789%	49	4,957	-40.036%
2026-07-13	28.4500	29.2000	27.7000	27.8800	-10.641%	35	4,958	-39.562%
2026-07-10	31.8000	32.5000	31.1000	31.2000	-0.952%	26	4,958	-45.994%
2026-07-09	28.5000	31.8000	28.5000	31.5000	+8.658%	37	4,957	-46.508%
2026-07-08	30.1000	30.1000	28.6000	28.9900	-8.404%	54	4,959	-41.877%
2026-07-07	33.8100	33.8100	31.6500	31.6500	-8.790%	24	4,952	-46.761%
2026-07-06	29.0000	34.7000	29.0000	34.7000	+20.570%	261	4,961	-51.441%
2026-07-02	36.8000	36.8000	28.7800	28.7800	-21.259%	187	5,042	-41.452%
2026-07-01	38.1000	38.4600	35.7000	36.5500	+0.828%	178	5,042	-53.899%
2026-06-30	35.0000	37.3400	34.9200	36.2500	+7.027%	272	5,033	-53.517%
2026-06-29	30.0000	34.0300	30.0000	33.8700	+26.286%	251	5,056	-50.251%
2026-06-26	25.1500	27.9700	25.1200	26.8200	+4.358%	78	5,059	-37.174%
2026-06-25	26.5800	27.6000	25.7000	25.7000	-5.515%	153	5,048	-34.436%
2026-06-24	28.0000	29.3000	26.9900	27.2000	-6.368%	75	5,085	-38.051%
2026-06-23	31.0000	31.6000	28.6000	29.0500	-14.053%	208	5,087	-41.997%
2026-06-22	33.0000	36.9000	33.0000	33.8000	+2.424%	58	5,077	-50.148%
2026-06-18	34.1900	34.1900	31.0000	33.0000	-2.367%	150	5,090	-48.939%
2026-06-17	34.2500	36.0000	33.0000	33.8000	-4.385%	80	5,090	-50.148%
2026-06-16	35.2600	35.4900	35.0000	35.3500	-4.537%	143	5,090	-52.334%
2026-06-15	37.7500	37.7500	36.4100	37.0300	+0.352%	29	5,164	-54.496%
2026-06-12	35.7400	36.9000	34.3000	36.9000	+5.579%	17	5,164	-54.336%
2026-06-11	30.9000	35.2500	30.8600	34.9500	+11.377%	44	5,164	-51.788%
2026-06-10	33.2000	33.3000	30.9000	31.3800	-7.160%	88	5,167	-46.303%
2026-06-09	35.8500	35.8500	31.8200	33.8000	-8.202%	76	5,225	-50.148%
2026-06-08	34.2000	37.3900	34.2000	36.8200	+13.292%	86	5,235	-54.237%
2026-06-05	38.1500	38.1500	32.2600	32.5000	-12.399%	111	5,227	-48.154%
2026-06-04	39.1500	39.4000	37.0000	37.1000	-4.258%	25	5,254	-54.582%
2026-06-03	38.7000	41.2300	37.6500	38.7500	+1.706%	32	5,261	-56.516%
2026-06-02	36.2000	38.2900	36.2000	38.1000	+5.833%	46	5,253	-55.774%
2026-06-01	38.3500	38.3500	35.8000	36.0000	-10.448%	74	5,264	-53.194%
2026-05-29	41.5500	42.0000	38.5000	40.2000	-5.612%	134	5,244	-58.085%
2026-05-28	41.9000	43.0000	41.9000	42.5900	-0.141%	19	5,254	-60.437%
2026-05-27	41.2500	43.3500	41.2500	42.6500	+8.801%	416	5,260	-60.492%
2026-05-26	38.0200	39.5000	37.8000	39.2000	+2.083%	17	5,255	-57.015%
2026-05-22	37.0000	38.4000	36.1800	38.4000	+8.017%	79	5,258	-56.120%
2026-05-21	36.7600	37.7400	34.6900	35.5500	+1.571%	21	5,281	-52.602%
2026-05-20	34.4000	35.0000	33.1600	35.0000	+8.192%	17	5,281	-51.857%
2026-05-19	31.6600	32.5000	30.3000	32.3500	-2.999%	109	5,281	-47.913%
2026-05-18	35.7500	35.7500	32.1000	33.3500	-9.004%	532	5,281	-49.475%
2026-05-15	40.4000	40.4000	36.2500	36.6500	-15.456%	78	5,281	-54.025%
2026-05-14	44.1500	46.6900	43.3300	43.3500	-1.477%	34	5,718	-61.130%
2026-05-13	41.5000	47.5000	40.0000	44.0000	+7.186%	233	5,709	-61.705%
2026-05-12	42.6000	43.5000	37.7000	41.0500	-5.849%	84	5,709	-58.952%
2026-05-11	35.8000	44.2500	34.6400	43.6000	+18.575%	196	5,709	-61.353%
2026-05-08	32.9800	37.5000	32.9800	36.7700	+14.834%	232	5,707	-54.175%
2026-05-07	31.3000	32.7000	30.3900	32.0200	+10.414%	73	5,838	-47.377%
2026-05-06	26.3200	29.5600	26.3200	29.0000	+3.943%	125	5,842	-41.897%
2026-05-05	29.2200	30.0000	27.3500	27.9000	-0.357%	224	5,887	-39.606%
2026-05-04	26.8600	28.2700	26.4000	28.0000	+2.866%	95	5,929	-39.821%
2026-05-01	25.1000	28.7000	25.1000	27.2200	+9.098%	182	5,918	-38.097%
2026-04-30	22.8000	25.0000	22.5800	24.9500	+7.775%	2,696	5,918	-32.465%
2026-04-29	24.0000	24.0000	22.7500	23.1500	-3.542%	88	4,007	-27.214%
2026-04-28	24.4000	25.7000	24.0000	24.0000	-3.421%	91	3,982	-29.792%
2026-04-27	23.9000	25.0500	22.4300	24.8500	+0.202%	674	3,970	-32.193%
2026-04-24	25.1000	26.4000	24.3200	24.8000	+0.731%	144	3,451	-32.056%
2026-04-23	25.7000	27.5000	24.2000	24.6200	-13.340%	291	3,441	-31.560%
2026-04-22	28.6000	29.3800	28.4100	28.4100	-3.203%	43	3,435	-40.690%
2026-04-21	29.5000	30.0200	28.8000	29.3500	-0.170%	33	3,429	-42.589%
2026-04-20	32.4900	33.0100	29.4000	29.4000	-9.511%	35	3,429	-42.687%
2026-04-17	30.5000	34.3000	30.5000	32.4900	+9.949%	160	3,418	-48.138%
2026-04-16	30.3000	30.3000	27.5000	29.5500	-2.314%	13	3,557	-42.978%
2026-04-15	22.1300	30.5000	22.1300	30.2500	+36.261%	184	3,559	-44.298%
2026-04-14	20.1000	22.7500	20.1000	22.2000	+14.433%	645	3,612	-24.099%
2026-04-13	19.2500	19.9000	19.2000	19.4000	+0.779%	31	3,500	-13.144%
2026-04-10	19.5000	19.5000	18.3600	19.2500	+0.260%	40	3,484	-12.468%
2026-04-09	19.1500	19.5500	18.1600	19.2000	+0.524%	183	3,489	-12.240%
2026-04-08	21.2500	21.2500	18.9500	19.1000	-1.394%	247	3,463	-11.780%
2026-04-07	19.3000	19.4000	18.2000	19.3700	-4.109%	415	3,452	-13.010%
2026-04-06	22.1400	22.1400	19.4600	20.2000	-6.265%	358	3,242	-16.584%
2026-04-02	22.8000	23.2400	21.5000	21.5500	-14.788%	325	3,135	-21.810%
2026-04-01	24.4000	25.3000	24.0700	25.2900	+7.389%	97	3,135	-33.373%
2026-03-31	23.0000	23.7700	22.5900	23.5500	+8.676%	184	3,144	-28.450%
2026-03-30	24.2500	24.2500	21.3000	21.6700	-9.140%	286	3,173	-22.243%
2026-03-27	25.2000	25.2000	23.6000	23.8500	-8.092%	340	3,198	-29.350%
2026-03-26	28.7500	28.7500	25.8800	25.9500	-12.331%	106	3,278	-35.067%
2026-03-25	30.5000	31.1000	29.3000	29.6000	+2.813%	413	3,290	-43.074%
2026-03-24	28.1200	29.9000	28.1000	28.7900	+1.266%	276	3,356	-41.473%
2026-03-23	28.3000	30.0000	28.2000	28.4300	+4.254%	312	3,372	-40.732%
2026-03-20	28.1800	28.5000	27.0000	27.2700	-6.769%	192	3,303	-38.210%
2026-03-19	30.9000	30.9000	29.0000	29.2500	-8.221%	97	3,287	-42.393%
2026-03-18	34.3900	34.3900	31.7500	31.8700	-5.570%	67	3,230	-47.129%
2026-03-17	34.9300	35.0000	33.7500	33.7500	-3.983%	12	3,202	-50.074%
2026-03-16	36.4000	37.2000	34.9500	35.1500	-0.284%	23	3,199	-52.063%
2026-03-13	36.5300	36.5300	34.9000	35.2500	-2.083%	100	3,185	-52.199%
2026-03-12	38.0600	38.3000	35.9900	36.0000	-6.152%	20	3,234	-53.194%
2026-03-11	36.9000	40.5000	36.9000	38.3600	+4.952%	130	3,221	-56.074%
2026-03-10	37.5500	38.0000	36.4500	36.5500	-0.544%	82	3,232	-53.899%
2026-03-09	35.0500	36.8400	34.0000	36.7500	-2.000%	300	3,224	-54.150%
2026-03-06	36.7000	37.5000	36.1000	37.5000	-1.961%	83	3,296	-55.067%
2026-03-05	37.5500	38.7500	37.4800	38.2500	-0.261%	110	3,301	-55.948%
2026-03-04	35.8500	38.9100	35.8500	38.3500	+8.548%	174	3,249	-56.063%
2026-03-03	36.4500	36.5400	34.6000	35.3300	-6.435%	350	3,165	-52.307%
2026-03-02	36.5400	38.5000	36.0000	37.7600	-2.580%	420	3,202	-55.376%
2026-02-27	39.4000	39.7600	37.6700	38.7600	-5.762%	76	3,014	-56.527%
2026-02-26	42.4200	42.5000	39.9000	41.1300	-4.327%	112	2,974	-59.032%
2026-02-25	43.2000	44.0000	42.2000	42.9900	+5.497%	117	2,899	-60.805%
2026-02-24	38.7000	41.1700	38.0000	40.7500	+7.237%	67	2,899	-58.650%
2026-02-23	40.6000	40.6000	36.8000	38.0000	-9.286%	234	2,896	-55.658%
2026-02-20	41.6000	42.4000	40.6000	41.8900	-2.581%	706	2,738	-59.776%
2026-02-19	42.2600	44.0400	42.0000	43.0000	-2.649%	35	2,607	-60.814%
2026-02-18	44.9800	45.3000	43.5500	44.1700	-1.009%	266	2,596	-61.852%
2026-02-17	44.8000	46.1500	42.8500	44.6200	-6.162%	977	2,506	-62.237%
2026-02-13	47.5600	49.0000	46.6500	47.5500	-1.939%	94	3,053	-64.564%
2026-02-12	54.0000	54.0000	47.9100	48.4900	-6.336%	21	3,053	-65.251%
2026-02-11	51.5200	53.0000	50.1500	51.7700	+1.909%	148	3,054	-67.452%
2026-02-10	49.7900	50.9800	49.2000	50.8000	+5.613%	269	2,931	-66.831%
2026-02-09	45.9300	48.5700	45.5500	48.1000	+1.907%	157	2,719	-64.969%
2026-02-06	44.5000	47.3000	44.3500	47.2000	+8.257%	712	2,624	-64.301%
2026-02-05	44.1000	45.0600	41.5400	43.6000	-5.832%	541	2,539	-61.353%
2026-02-04	51.6000	51.9500	45.0500	46.3000	-10.149%	478	2,798	-63.607%
2026-02-03	52.0000	53.5000	49.8000	51.5300	-3.230%	130	2,800	-67.301%
2026-02-02	54.0300	54.0300	51.0000	53.2500	-4.792%	456	2,773	-68.357%
2026-01-30	56.3000	60.6000	54.5000	55.9300	+8.792%	463	3,107	-69.873%
2026-01-29	58.7800	59.3100	50.8000	51.4100	-9.330%	1,083	2,898	-67.224%
2026-01-28	58.2100	60.0500	56.7000	56.7000	-1.818%	609	2,857	-70.282%
2026-01-27	58.9000	59.5500	57.7500	57.7500	-3.266%	62	2,532	-70.823%
2026-01-26	62.5700	62.8200	59.6000	59.7000	-7.657%	69	2,528	-71.776%
2026-01-23	63.1700	65.0000	62.4000	64.6500	+0.435%	501	2,541	-73.937%
2026-01-22	56.1000	64.5700	56.1000	64.3700	+16.824%	177	2,119	-73.823%
2026-01-21	52.9000	57.7000	52.8000	55.1000	+3.962%	701	2,032	-69.419%
2026-01-20	57.9000	57.9000	52.5000	53.0000	-11.074%	748	2,062	-68.208%
2026-01-16	64.0000	64.0000	59.6000	59.6000	-4.103%	161	1,901	-71.728%
2026-01-15	64.6000	64.6000	62.1400	62.1500	+1.057%	50	1,901	-72.888%
2026-01-14	64.0000	64.4500	61.5000	61.5000	-7.100%	257	1,928	-72.602%
2026-01-13	67.9100	67.9100	65.2500	66.2000	-1.620%	437	1,915	-74.547%
2026-01-12	65.2500	69.6500	65.2500	67.2900	+1.417%	142	1,790	-74.959%
2026-01-09	65.1500	68.2500	63.1700	66.3500	+3.188%	73	1,825	-74.604%
2026-01-08	62.4900	64.9500	62.0000	64.3000	+0.469%	33	1,821	-73.795%
2026-01-07	65.1600	66.3500	64.0000	64.0000	-1.569%	181	1,811	-73.672%
2026-01-06	70.5500	70.5500	63.8400	65.0200	-9.682%	1,017	1,797	-74.085%
2026-01-05	70.4500	74.9900	70.4500	71.9900	+6.117%	319	1,440	-76.594%
2026-01-02	75.0000	75.4000	67.0000	67.8400	-6.582%	452	1,440	-75.162%
2025-12-31	74.5000	75.0000	72.3000	72.6200	-2.523%	181	1,250	-76.797%
2025-12-30	76.5100	78.0000	74.5000	74.5000	-2.167%	161	1,250	-77.383%
2025-12-29	79.7000	80.3800	76.1500	76.1500	-7.909%	593	1,179	-77.873%
2025-12-26	86.5000	86.5000	81.8500	82.6900	-3.162%	260	733	-79.623%
2025-12-24	87.5000	87.5000	83.5600	85.3900	-2.689%	80	573	-80.267%
2025-12-23	90.0100	90.5200	86.0900	87.7500	-3.624%	113	573	-80.798%
2025-12-22	92.0000	95.1900	90.0000	91.0500	+3.290%	246	503	-81.494%
2025-12-19	92.0100	92.0100	85.8000	88.1500	-2.811%	45	430	-80.885%
2025-12-18	87.4100	94.0200	86.5400	90.7000	0.000%	575	418	-81.422%