Dark

TSLA20281215C100
TSLA Dec 15 2028 100.00 Call (TSLA281215C00100000)
option OPRA

EOD

Sep 23, 2026

300.75+1.605%(+4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	300.7500	300.7500	300.7500	300.7500	+1.605%	1	1,374	0.000%
2026-09-21	296.0000	296.0000	296.0000	296.0000	+5.579%	1	1,373	+1.605%
2026-09-11	280.3600	280.3600	280.3600	280.3600	-0.174%	1	1,373	+7.273%
2026-09-10	275.8300	280.9500	275.8300	280.8500	+4.904%	11	1,373	+7.086%
2026-09-02	267.7200	267.7200	267.7200	267.7200	-5.606%	1	1,367	+12.338%
2026-08-31	281.4500	283.6200	278.8600	283.6200	+5.376%	8	1,368	+6.040%
2026-08-27	268.7000	269.3500	267.3400	269.1500	-0.920%	54	1,365	+11.741%
2026-08-24	271.6500	271.6500	271.6500	271.6500	-3.155%	2	1,313	+10.712%
2026-08-21	273.1000	280.5000	270.8500	280.5000	+10.616%	66	1,313	+7.219%
2026-08-19	253.5800	253.5800	253.5800	253.5800	+4.397%	2	1,259	+18.602%
2026-08-12	242.9000	242.9000	242.9000	242.9000	-1.099%	50	1,259	+23.816%
2026-08-10	246.4000	246.8000	244.3700	245.6000	+4.533%	1,078	1,257	+22.455%
2026-08-06	234.9500	234.9500	234.9500	234.9500	-2.104%	1	713	+28.006%
2026-08-05	240.0000	240.0000	240.0000	240.0000	-1.760%	1	713	+25.313%
2026-08-04	244.3000	244.3000	244.3000	244.3000	+1.792%	1	712	+23.107%
2026-08-03	234.5000	240.0000	233.7300	240.0000	+4.712%	7	711	+25.313%
2026-07-31	228.7400	229.2000	227.2000	229.2000	+4.040%	256	709	+31.217%
2026-07-29	217.5000	220.3000	217.5000	220.3000	-1.255%	14	469	+36.518%
2026-07-28	225.4500	225.4500	223.1000	223.1000	-1.161%	11	458	+34.805%
2026-07-27	225.4100	225.7200	222.6000	225.7200	-0.730%	16	454	+33.240%
2026-07-24	230.9000	230.9000	227.3800	227.3800	-2.704%	4	452	+32.268%
2026-07-23	256.7000	256.7000	233.7000	233.7000	-19.241%	74	448	+28.691%
2026-07-20	288.5000	291.3800	287.5000	289.3800	-3.104%	202	445	+3.929%
2026-07-17	300.5900	300.5900	298.6500	298.6500	-1.986%	21	448	+0.703%
2026-07-16	301.6500	305.3500	301.6500	304.7000	-2.590%	23	459	-1.296%
2026-07-14	312.8000	312.8000	312.8000	312.8000	-0.134%	2	465	-3.852%
2026-07-13	313.2200	313.2200	313.2200	313.2200	+0.070%	2	465	-3.981%
2026-07-09	313.0000	313.0000	313.0000	313.0000	-5.309%	1	465	-3.914%
2026-06-30	322.9100	330.5500	322.9100	330.5500	+8.927%	2	465	-9.015%
2026-06-26	303.4600	303.4600	303.4600	303.4600	+1.322%	3	464	-0.893%
2026-06-24	299.5000	299.5000	299.5000	299.5000	-2.363%	1	464	+0.417%
2026-06-23	305.9000	308.9100	305.7300	306.7500	-1.871%	46	463	-1.956%
2026-06-18	312.0800	312.6000	312.0800	312.6000	-3.652%	19	457	-3.791%
2026-06-16	320.2400	324.4500	320.2400	324.4500	+2.147%	11	457	-7.305%
2026-06-11	317.6300	317.6300	317.6300	317.6300	+5.877%	2	446	-5.314%
2026-06-10	313.1000	313.1000	300.0000	300.0000	-9.239%	161	448	+0.250%
2026-06-09	330.5400	330.5400	330.5400	330.5400	+3.291%	10	540	-9.013%
2026-06-08	318.4300	320.0100	316.3500	320.0100	+3.229%	145	530	-6.019%
2026-06-05	330.0000	330.0000	310.0000	310.0000	-8.891%	4	387	-2.984%
2026-06-03	340.2500	340.2500	340.2500	340.2500	+0.369%	5	389	-11.609%
2026-06-02	339.0000	339.0000	339.0000	339.0000	+1.212%	1	384	-11.283%
2026-06-01	340.5000	340.5000	334.9400	334.9400	-5.248%	15	383	-10.208%
2026-05-29	354.0000	354.0000	353.4900	353.4900	-0.518%	3	371	-14.920%
2026-05-27	355.5300	359.0400	355.2000	355.3300	+3.234%	14	371	-15.360%
2026-05-26	344.2000	344.2000	344.2000	344.2000	+2.731%	1	362	-12.623%
2026-05-21	336.8000	336.8000	334.5000	335.0500	+1.923%	3	362	-10.237%
2026-05-20	328.7300	328.7300	328.7300	328.7300	+2.179%	2	362	-8.512%
2026-05-19	321.0000	321.7200	321.0000	321.7200	-11.012%	2	356	-6.518%
2026-05-14	361.5300	361.5300	361.5300	361.5300	+1.839%	1	356	-16.812%
2026-05-13	355.0000	355.0000	355.0000	355.0000	-1.224%	1	355	-15.282%
2026-05-12	359.4000	359.4000	359.4000	359.4000	-1.502%	1	355	-16.319%
2026-05-11	337.7000	364.8800	337.7000	364.8800	+5.778%	3	355	-17.576%
2026-05-08	342.9100	344.9500	342.9100	344.9500	+5.008%	3	354	-12.813%
2026-05-07	328.5000	328.5000	328.5000	328.5000	+6.407%	1	352	-8.447%
2026-05-04	308.7200	308.7200	308.7200	308.7200	-1.713%	1	353	-2.582%
2026-05-01	314.1000	314.1000	314.1000	314.1000	+8.105%	1	353	-4.250%
2026-04-29	290.5500	290.5500	290.5500	290.5500	+2.740%	1	353	+3.511%
2026-04-27	283.6500	283.6500	282.8000	282.8000	-4.621%	8	353	+6.347%
2026-04-23	289.4500	296.5000	289.4500	296.5000	-4.076%	2	331	+1.433%
2026-04-22	309.1000	309.1000	309.1000	309.1000	-3.179%	1	329	-2.701%
2026-04-17	319.5000	319.5000	319.2500	319.2500	+4.672%	4	329	-5.795%
2026-04-16	305.0000	305.0000	305.0000	305.0000	-1.294%	2	332	-1.393%
2026-04-15	307.0000	309.7500	304.5000	309.0000	+10.105%	9	332	-2.670%
2026-04-14	279.5000	280.7000	279.5000	280.6400	+3.158%	11	335	+7.166%
2026-04-13	272.0500	272.0500	272.0500	272.0500	+2.486%	1	324	+10.550%
2026-04-09	255.4500	265.4500	255.4500	265.4500	+1.511%	4	324	+13.298%
2026-04-07	262.1800	262.1800	261.5000	261.5000	-2.053%	3	324	+15.010%
2026-04-06	269.9000	269.9000	266.9800	266.9800	-5.460%	20	324	+12.649%
2026-04-02	282.4000	282.4000	282.4000	282.4000	-3.657%	1	323	+6.498%
2026-04-01	293.0000	293.1200	293.0000	293.1200	+4.276%	3	323	+2.603%
2026-03-31	281.1000	281.1000	281.1000	281.1000	-0.060%	1	324	+6.990%
2026-03-30	281.2700	281.2700	281.2700	281.2700	-7.401%	10	325	+6.926%
2026-03-25	312.0000	312.8000	303.7500	303.7500	+0.914%	3	315	-0.988%
2026-03-24	301.0000	301.0000	301.0000	301.0000	+0.133%	1	317	-0.083%
2026-03-23	300.2000	300.6000	299.2900	300.6000	+3.210%	4	317	+0.050%
2026-03-20	294.0000	294.0000	291.2500	291.2500	-3.400%	25	317	+3.262%
2026-03-19	301.5000	301.5000	301.5000	301.5000	-3.039%	1	340	-0.249%
2026-03-18	313.0000	315.0000	310.9500	310.9500	-1.939%	13	341	-3.280%
2026-03-16	317.1000	317.1000	317.1000	317.1000	+2.406%	1	347	-5.156%
2026-03-13	309.6500	309.6500	309.6500	309.6500	-3.180%	1	347	-2.874%
2026-03-02	319.8200	319.8200	319.8200	319.8200	+2.146%	1	347	-5.963%
2026-02-23	320.0000	320.0000	313.1000	313.1000	-5.121%	55	347	-3.944%
2026-02-20	330.0000	330.0000	330.0000	330.0000	+2.373%	1	292	-8.864%
2026-02-17	322.3500	322.3500	322.3500	322.3500	-2.628%	2	292	-6.701%
2026-02-13	331.0500	331.0500	331.0500	331.0500	+1.721%	2	292	-9.153%
2026-02-04	331.7500	331.7500	325.4500	325.4500	-3.143%	25	292	-7.589%
2026-02-03	344.2500	344.2500	336.0100	336.0100	+0.003%	3	269	-10.494%
2026-02-02	339.5000	339.5000	336.0000	336.0000	-5.882%	2	268	-10.491%
2026-01-30	343.0000	357.0000	343.0000	357.0000	+6.434%	2	268	-15.756%
2026-01-29	345.6900	345.6900	335.4200	335.4200	-8.853%	85	266	-10.336%
2026-01-23	368.0000	368.0000	368.0000	368.0000	+8.121%	2	181	-18.274%
2026-01-21	340.3600	340.3600	340.3600	340.3600	-0.392%	1	181	-11.638%
2026-01-20	341.7000	341.7000	341.7000	341.7000	-3.828%	1	182	-11.984%
2026-01-14	355.3000	355.3000	355.3000	355.3000	-3.713%	1	181	-15.353%
2026-01-12	370.0500	370.0500	369.0000	369.0000	+0.820%	100	181	-18.496%
2026-01-09	365.9000	366.0000	365.9000	366.0000	+6.774%	80	81	-17.828%
2026-01-08	342.7800	342.7800	342.7800	342.7800	0.000%	1	1	-12.262%