Dark

TSLA20281215C200
TSLA Dec 15 2028 200.00 Call (TSLA281215C00200000)
option OPRA

EOD

Sep 22, 2026

215.85+0.162%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	217.1500	217.1500	215.8500	215.8500	+0.162%	2	3,233	0.000%
2026-09-21	215.5000	215.5000	215.5000	215.5000	+6.578%	1	3,235	+0.162%
2026-09-18	205.6500	206.1700	202.2000	202.2000	-1.173%	23	3,235	+6.751%
2026-09-17	207.7200	207.7200	204.6000	204.6000	+4.122%	12	3,235	+5.499%
2026-09-16	204.0700	204.0700	196.5000	196.5000	-0.355%	62	3,236	+9.847%
2026-09-15	198.7900	198.7900	197.2000	197.2000	-1.558%	3	3,196	+9.457%
2026-09-14	202.4000	202.4000	198.3500	200.3200	-2.710%	94	3,195	+7.753%
2026-09-11	206.2500	207.2000	204.9000	205.9000	-0.170%	113	3,104	+4.832%
2026-09-10	206.1000	206.2500	206.0000	206.2500	-0.984%	3	3,002	+4.655%
2026-09-09	210.5000	213.0900	206.8100	208.3000	+0.628%	1,097	3,002	+3.625%
2026-09-08	198.0000	208.0000	198.0000	207.0000	+6.154%	10	2,356	+4.275%
2026-09-04	199.2000	199.2000	191.8600	195.0000	-11.202%	139	2,257	+10.692%
2026-09-03	211.7000	221.7000	209.1500	219.6000	+13.225%	193	2,257	-1.708%
2026-09-02	196.9500	198.0000	193.7000	193.9500	-2.292%	11	2,087	+11.292%
2026-09-01	202.4500	202.4500	197.5000	198.5000	-5.024%	30	2,084	+8.741%
2026-08-31	200.3000	209.0000	200.3000	209.0000	+9.224%	175	2,064	+3.278%
2026-08-28	194.8800	194.8800	187.9700	191.3500	-2.819%	179	1,915	+12.804%
2026-08-27	192.2000	197.0000	192.2000	196.9000	+5.384%	273	1,757	+9.624%
2026-08-26	186.8400	186.8400	186.8400	186.8400	-3.656%	1	1,486	+15.527%
2026-08-25	193.0000	194.5000	193.0000	193.9300	+1.163%	4	1,485	+11.303%
2026-08-24	197.0000	199.8300	191.5000	191.7000	-6.488%	19	1,485	+12.598%
2026-08-21	192.0000	206.8500	191.5000	205.0000	+9.626%	486	1,486	+5.293%
2026-08-20	190.0000	190.0000	183.6000	187.0000	-3.459%	7	1,323	+15.428%
2026-08-19	193.7000	193.7000	193.7000	193.7000	+8.031%	1	1,323	+11.435%
2026-08-18	181.3000	182.3500	179.3000	179.3000	-1.727%	25	1,322	+20.385%
2026-08-17	183.0200	184.8200	182.4500	182.4500	-1.004%	60	1,321	+18.306%
2026-08-14	193.8000	193.8000	182.7400	184.3000	+1.130%	7	1,271	+17.119%
2026-08-13	175.0500	183.2100	175.0500	182.2400	+6.418%	53	1,269	+18.443%
2026-08-12	169.3000	171.2500	169.3000	171.2500	-3.684%	4	1,270	+26.044%
2026-08-11	179.4000	179.4000	177.8000	177.8000	+1.166%	2	1,269	+21.400%
2026-08-10	175.0800	175.8300	174.5800	175.7500	+0.257%	57	1,269	+22.817%
2026-08-07	174.5000	177.7000	173.1500	175.3000	+4.345%	107	1,229	+23.132%
2026-08-06	166.0000	169.5500	165.7000	168.0000	-1.089%	109	1,260	+28.482%
2026-08-05	170.5000	172.5000	169.8500	169.8500	-3.686%	18	1,315	+27.083%
2026-08-04	169.4000	176.3500	169.4000	176.3500	+3.431%	23	1,321	+22.399%
2026-08-03	168.0000	171.6500	168.0000	170.5000	+5.887%	33	1,320	+26.598%
2026-07-31	158.0000	161.0200	156.0000	161.0200	+1.016%	12	1,309	+34.052%
2026-07-30	157.0000	159.4000	154.6500	159.4000	+6.515%	340	1,302	+35.414%
2026-07-29	156.0100	156.0100	149.5900	149.6500	-4.285%	22	1,329	+44.237%
2026-07-28	156.8500	157.8000	152.8000	156.3500	-1.561%	21	1,317	+38.056%
2026-07-27	162.4300	162.4300	156.0000	158.8300	-2.258%	47	1,309	+35.900%
2026-07-24	170.2500	170.9900	157.2600	162.5000	-3.846%	81	1,302	+32.831%
2026-07-23	188.0000	188.0000	165.1700	169.0000	-23.709%	197	1,285	+27.722%
2026-07-22	222.0000	222.0000	221.5200	221.5200	+0.463%	3	1,165	-2.560%
2026-07-21	220.5000	220.5000	220.5000	220.5000	+2.463%	1	1,162	-2.109%
2026-07-20	223.9500	223.9500	215.2000	215.2000	-3.997%	7	1,161	+0.302%
2026-07-17	222.7000	224.6000	222.6500	224.1600	-2.101%	64	1,163	-3.707%
2026-07-16	228.9700	228.9700	228.9700	228.9700	-3.713%	1	1,147	-5.730%
2026-07-15	248.2400	248.2400	237.8000	237.8000	+0.181%	51	1,146	-9.230%
2026-07-13	238.4500	241.0000	237.3700	237.3700	-5.955%	101	1,097	-9.066%
2026-07-10	250.7700	253.0300	250.6800	252.4000	+1.492%	103	998	-14.481%
2026-07-09	241.0000	250.2800	241.0000	248.6900	+4.011%	19	898	-13.205%
2026-07-08	239.3500	239.3500	239.1000	239.1000	-8.038%	73	886	-9.724%
2026-07-06	238.3500	260.0000	237.0000	260.0000	+9.858%	13	848	-16.981%
2026-07-02	256.0000	256.0000	234.0000	236.6700	-11.920%	51	801	-8.797%
2026-07-01	272.0000	272.0000	268.1000	268.7000	+2.801%	11	801	-19.669%
2026-06-30	258.7000	261.3800	256.9000	261.3800	+2.006%	287	790	-17.419%
2026-06-29	254.0000	256.2400	252.8000	256.2400	+16.314%	8	613	-15.763%
2026-06-25	221.6200	222.2500	220.2800	220.3000	-1.277%	16	610	-2.020%
2026-06-24	228.9000	228.9000	220.8800	223.1500	-1.783%	17	605	-3.271%
2026-06-23	233.5300	233.5300	227.2000	227.2000	-9.952%	13	591	-4.996%
2026-06-22	246.3000	254.3500	246.3000	252.3100	+4.719%	9	589	-14.450%
2026-06-18	236.9600	240.9400	233.4000	240.9400	-3.287%	10	515	-10.413%
2026-06-17	245.9200	249.1300	245.3500	249.1300	-2.550%	8	515	-13.358%
2026-06-15	255.3300	256.5500	254.7900	255.6500	+3.105%	22	515	-15.568%
2026-06-12	248.8000	248.8000	235.2500	247.9500	+2.671%	64	515	-12.946%
2026-06-11	228.9600	241.5000	228.9600	241.5000	+4.536%	347	515	-10.621%
2026-06-10	240.0000	240.0000	230.3700	231.0200	-5.047%	73	487	-6.567%
2026-06-09	260.0000	260.0000	233.8000	243.3000	-4.972%	22	455	-11.282%
2026-06-08	249.7400	257.3000	248.6700	256.0300	+8.487%	11	454	-15.693%
2026-06-05	252.0000	252.0000	236.0000	236.0000	-10.232%	17	455	-8.538%
2026-06-04	262.0200	264.2900	262.0200	262.9000	-1.646%	32	446	-17.897%
2026-06-03	272.0000	272.0000	266.6200	267.3000	-0.317%	5	421	-19.248%
2026-06-02	268.1500	268.1500	268.1500	268.1500	+3.234%	1	421	-19.504%
2026-06-01	270.1500	270.1500	259.7500	259.7500	-6.595%	4	420	-16.901%
2026-05-29	280.0000	280.0000	275.0000	278.0900	-2.081%	42	418	-22.381%
2026-05-28	284.0000	284.0000	284.0000	284.0000	+0.353%	5	425	-23.996%
2026-05-27	283.0000	283.0000	283.0000	283.0000	+3.341%	1	420	-23.728%
2026-05-26	275.3800	276.5000	273.8500	273.8500	+1.841%	5	420	-21.179%
2026-05-22	270.0000	271.4000	268.9000	268.9000	+4.826%	23	419	-19.729%
2026-05-20	257.2800	257.2800	256.5200	256.5200	+3.854%	2	403	-15.855%
2026-05-19	242.0000	248.6100	239.0000	247.0000	-2.190%	9	404	-12.611%
2026-05-18	253.1000	253.3000	251.2500	252.5300	-5.913%	7	404	-14.525%
2026-05-15	271.0000	271.0000	266.5000	268.4000	-7.544%	10	404	-19.579%
2026-05-14	292.0000	292.0000	290.3000	290.3000	+1.150%	2	394	-25.646%
2026-05-13	290.0000	293.5000	287.0000	287.0000	+4.573%	11	396	-24.791%
2026-05-12	281.7200	281.7200	269.0000	274.4500	-4.754%	7	396	-21.352%
2026-05-11	258.1500	288.1500	258.1500	288.1500	+7.519%	55	396	-25.091%
2026-05-08	261.7000	271.7000	261.7000	268.0000	+8.502%	3	348	-19.459%
2026-05-07	252.6400	253.8700	245.4000	247.0000	+1.387%	17	347	-12.611%
2026-05-06	229.6200	243.8000	229.6200	243.6200	+3.752%	31	351	-11.399%
2026-05-05	234.8100	234.8100	234.8100	234.8100	-0.853%	1	333	-8.075%
2026-05-04	238.1300	238.1300	232.0000	236.8300	-1.546%	6	332	-8.859%
2026-05-01	236.3500	240.5500	236.3500	240.5500	+7.889%	3	324	-10.268%
2026-04-30	221.1600	222.9600	221.1600	222.9600	+3.361%	4	324	-3.189%
2026-04-29	219.7500	219.7500	215.7100	215.7100	-2.790%	5	322	+0.065%
2026-04-28	223.9000	223.9000	219.4000	221.9000	-0.982%	3	319	-2.726%
2026-04-27	212.0000	224.1000	212.0000	224.1000	+1.610%	12	317	-3.681%
2026-04-24	219.6500	223.0000	218.8700	220.5500	+2.036%	20	305	-2.131%
2026-04-23	223.3800	223.3800	216.1500	216.1500	-7.628%	14	288	-0.139%
2026-04-22	235.9200	235.9200	234.0000	234.0000	+0.936%	3	295	-7.756%
2026-04-21	237.1900	237.3000	231.8300	231.8300	-2.592%	6	290	-6.893%
2026-04-20	249.7000	249.7000	236.7300	238.0000	-3.409%	10	290	-9.307%
2026-04-17	241.7000	251.7000	240.0000	246.4000	+4.164%	9	286	-12.399%
2026-04-16	231.0000	236.5500	230.0000	236.5500	+0.225%	3	283	-8.751%
2026-04-15	222.1000	236.0200	222.1000	236.0200	+12.337%	6	282	-8.546%
2026-04-14	205.6000	210.1000	205.6000	210.1000	+5.472%	6	280	+2.737%
2026-04-13	199.4000	199.4000	199.2000	199.2000	+1.716%	2	275	+8.358%
2026-04-10	195.7000	195.9900	194.4000	195.8400	+0.948%	9	273	+10.218%
2026-04-09	194.9000	197.4500	192.1700	194.0000	-1.956%	8	270	+11.263%
2026-04-08	205.7600	205.7600	196.4500	197.8700	+2.656%	44	270	+9.087%
2026-04-07	197.0000	197.0000	188.6500	192.7500	-4.641%	28	245	+11.984%
2026-04-06	201.2500	202.1300	197.5000	202.1300	-4.136%	11	251	+6.788%
2026-04-02	212.6900	215.5000	210.8500	210.8500	-7.489%	8	241	+2.371%
2026-04-01	222.2800	227.9200	222.2800	227.9200	+4.574%	23	241	-5.296%
2026-03-31	212.0000	218.0000	212.0000	217.9500	+7.630%	10	219	-0.964%
2026-03-30	211.0000	211.0000	202.5000	202.5000	-3.571%	36	213	+6.593%
2026-03-27	214.2800	216.0000	210.0000	210.0000	-5.393%	21	190	+2.786%
2026-03-26	231.0000	231.0000	221.9700	221.9700	-7.513%	36	172	-2.757%
2026-03-25	240.0000	240.0000	240.0000	240.0000	+3.582%	20	166	-10.063%
2026-03-24	231.7000	231.7000	231.7000	231.7000	+2.057%	1	146	-6.841%
2026-03-23	229.0000	229.0000	227.0300	227.0300	+3.700%	2	145	-4.924%
2026-03-20	222.5000	222.5000	218.9300	218.9300	-4.418%	18	144	-1.407%
2026-03-19	230.2500	230.2500	229.0500	229.0500	-5.351%	3	140	-5.763%
2026-03-18	244.0500	244.0500	242.0000	242.0000	-2.242%	14	139	-10.806%
2026-03-16	247.5500	247.5500	247.5500	247.5500	+1.451%	1	137	-12.805%
2026-03-12	244.0400	244.0400	244.0100	244.0100	-4.866%	3	137	-11.541%
2026-03-11	256.4900	256.4900	256.4900	256.4900	+3.557%	1	137	-15.845%
2026-03-10	247.6800	247.6800	247.6800	247.6800	+3.762%	1	136	-12.851%
2026-03-09	231.5400	238.7000	231.5400	238.7000	-5.360%	4	136	-9.573%
2026-03-04	248.9700	252.2200	248.9700	252.2200	+6.332%	3	132	-14.420%
2026-03-03	237.2000	237.2000	237.2000	237.2000	-4.084%	1	130	-9.001%
2026-03-02	241.1000	247.3000	241.1000	247.3000	+1.013%	18	129	-12.717%
2026-02-27	244.8200	244.8200	244.8200	244.8200	-3.500%	1	124	-11.833%
2026-02-26	254.0000	254.0000	253.7000	253.7000	-2.704%	5	123	-14.919%
2026-02-25	260.7500	260.7500	260.7500	260.7500	+7.699%	1	120	-17.220%
2026-02-23	247.9600	250.3000	242.1100	242.1100	-5.081%	16	120	-10.846%
2026-02-20	255.0700	255.0700	255.0700	255.0700	-1.983%	1	108	-15.376%
2026-02-18	260.2300	260.2300	260.2300	260.2300	+3.864%	1	108	-17.054%
2026-02-17	253.6300	253.6300	250.5500	250.5500	-4.297%	7	107	-13.850%
2026-02-13	261.5600	261.8000	261.5600	261.8000	-1.144%	2	108	-17.552%
2026-02-12	279.5000	279.5000	264.8300	264.8300	-3.908%	5	108	-18.495%
2026-02-11	275.6000	275.6000	275.6000	275.6000	+2.951%	1	104	-21.680%
2026-02-10	267.5600	268.9900	267.5600	267.7000	+2.441%	7	104	-19.369%
2026-02-09	261.3200	261.3200	261.3200	261.3200	+0.896%	1	102	-17.400%
2026-02-06	251.9700	260.9400	251.9700	259.0000	+5.199%	25	102	-16.660%
2026-02-05	248.5900	248.9800	238.7900	246.2000	-3.500%	17	101	-12.327%
2026-02-04	257.1000	257.4000	250.0000	255.1300	-4.374%	17	87	-15.396%
2026-02-03	273.9000	273.9000	266.8000	266.8000	-2.574%	5	81	-19.097%
2026-01-30	273.8500	273.8500	273.8500	273.8500	+2.221%	1	78	-21.179%
2026-01-29	276.8900	276.8900	264.7800	267.9000	-5.222%	64	77	-19.429%
2026-01-28	282.6600	282.6600	282.6600	282.6600	-0.925%	1	81	-23.636%
2026-01-26	289.5300	289.5300	284.6800	285.3000	-3.360%	49	80	-24.343%
2026-01-23	296.8200	296.9300	295.2200	295.2200	-0.014%	9	54	-26.885%
2026-01-22	279.0000	295.8400	279.0000	295.2600	+9.762%	29	48	-26.895%
2026-01-20	275.0000	275.0000	269.0000	269.0000	-5.964%	19	43	-19.758%
2026-01-16	286.0600	286.0600	286.0600	286.0600	-4.321%	1	26	-24.544%
2026-01-13	298.9800	298.9800	298.9800	298.9800	-0.506%	17	26	-27.805%
2026-01-12	291.6500	300.5000	291.6500	300.5000	+1.864%	2	12	-28.170%
2026-01-09	293.7400	298.0000	293.4300	295.0000	+3.404%	8	11	-26.831%
2026-01-08	283.7500	286.1100	283.7500	285.2900	0.000%	8	7	-24.340%