Dark

TSLA20281215C250
TSLA Dec 15 2028 250.00 Call (TSLA281215C00250000)
option OPRA

EOD

Sep 22, 2026

184.00+1.322%(+2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	183.0000	184.0000	183.0000	184.0000	+1.322%	3	1,034	0.000%
2026-09-21	185.1000	185.1000	180.0000	181.6000	+6.199%	99	1,037	+1.322%
2026-09-18	174.9000	176.1500	171.0000	171.0000	-2.174%	166	1,057	+7.602%
2026-09-17	178.4000	179.2500	174.8000	174.8000	+5.301%	152	1,031	+5.263%
2026-09-16	171.4000	171.4000	166.0000	166.0000	-0.569%	67	1,012	+10.843%
2026-09-15	169.2300	170.2800	166.9500	166.9500	-2.088%	37	959	+10.213%
2026-09-14	172.1000	172.1000	170.5100	170.5100	-2.006%	2	959	+7.912%
2026-09-11	175.5500	175.5500	173.5500	174.0000	0.000%	9	957	+5.747%
2026-09-10	174.9300	174.9300	174.0000	174.0000	-1.695%	4	957	+5.747%
2026-09-09	180.3500	180.3500	177.0000	177.0000	+2.597%	2	961	+3.955%
2026-09-08	170.2200	172.5200	168.7500	172.5200	+4.786%	5	961	+6.654%
2026-09-04	172.5500	172.5500	162.2500	164.6400	-12.122%	18	953	+11.759%
2026-09-03	182.6900	190.0000	182.6900	187.3500	+11.864%	27	953	-1.788%
2026-09-01	167.4800	167.4800	167.4800	167.4800	-5.030%	1	962	+9.864%
2026-08-31	166.0000	176.3500	166.0000	176.3500	+6.235%	17	962	+4.338%
2026-08-28	165.0000	166.0000	165.0000	166.0000	-0.623%	2	966	+10.843%
2026-08-27	164.6800	167.7100	164.6800	167.0400	+1.544%	16	966	+10.153%
2026-08-25	165.4500	167.9400	164.5000	164.5000	-1.674%	9	970	+11.854%
2026-08-24	170.0000	170.0000	165.6500	167.3000	-4.230%	10	972	+9.982%
2026-08-21	164.0800	177.0000	163.3000	174.6900	+11.282%	64	978	+5.329%
2026-08-20	157.5000	160.0000	156.9800	156.9800	-4.105%	8	988	+17.212%
2026-08-19	153.5500	163.7000	152.0000	163.7000	+8.771%	108	990	+12.401%
2026-08-18	153.6000	153.6500	150.5000	150.5000	-2.273%	17	979	+22.259%
2026-08-17	153.5700	158.0000	152.5000	154.0000	-1.377%	32	987	+19.481%
2026-08-14	159.9000	164.3000	152.8000	156.1500	+1.245%	111	985	+17.835%
2026-08-13	146.9100	155.4500	146.0000	154.2300	+7.358%	26	908	+19.302%
2026-08-12	151.0000	151.0000	141.4400	143.6600	-3.584%	10	914	+28.080%
2026-08-11	150.0000	152.7000	149.0000	149.0000	+0.628%	11	910	+23.490%
2026-08-10	148.3800	148.9600	147.0000	148.0700	+0.728%	278	903	+24.266%
2026-08-07	143.9500	150.1700	143.9500	147.0000	+5.755%	22	807	+25.170%
2026-08-06	143.0500	143.0500	139.0000	139.0000	-2.113%	3	796	+32.374%
2026-08-05	145.1500	145.1500	142.0000	142.0000	-3.664%	5	794	+29.577%
2026-08-04	144.8200	147.5000	143.2800	147.4000	+3.803%	30	792	+24.830%
2026-08-03	137.8500	144.8000	137.8500	142.0000	+4.929%	28	779	+29.577%
2026-07-31	136.2800	136.2800	127.9200	135.3300	+4.341%	70	791	+35.964%
2026-07-30	127.7500	131.0500	127.7200	129.7000	+4.260%	37	725	+41.866%
2026-07-29	129.6600	129.6600	123.6300	124.4000	-4.308%	31	715	+47.910%
2026-07-28	128.9300	133.9000	126.8000	130.0000	-1.493%	134	689	+41.538%
2026-07-27	137.9800	137.9800	131.1000	131.9700	-2.317%	82	640	+39.426%
2026-07-24	143.2200	143.2200	132.0000	135.1000	-6.828%	83	595	+36.195%
2026-07-23	155.9500	158.0000	139.0000	145.0000	-23.817%	110	549	+26.897%
2026-07-22	190.3500	190.3500	190.3300	190.3300	+1.304%	2	530	-3.326%
2026-07-20	187.9300	187.9300	185.9000	187.8800	-3.130%	10	528	-2.065%
2026-07-17	194.5800	194.5800	191.5000	193.9500	-8.794%	42	522	-5.130%
2026-07-14	210.9500	212.6500	210.8600	212.6500	+3.028%	12	498	-13.473%
2026-07-08	209.0300	209.0300	205.3400	206.4000	-5.667%	7	498	-10.853%
2026-07-07	220.6900	220.6900	218.8000	218.8000	-4.258%	2	497	-15.905%
2026-07-06	206.8800	228.5300	206.8800	228.5300	+11.456%	19	497	-19.485%
2026-07-02	218.4800	218.4800	205.0400	205.0400	-13.791%	4	485	-10.261%
2026-07-01	230.2000	237.8400	230.2000	237.8400	+18.052%	9	485	-22.637%
2026-06-26	194.0000	201.4700	194.0000	201.4700	+5.664%	2	489	-8.671%
2026-06-25	193.3500	193.3500	190.3000	190.6700	-1.838%	6	491	-3.498%
2026-06-24	200.6500	200.6500	192.0000	194.2400	-2.475%	14	493	-5.272%
2026-06-23	203.0000	203.0000	198.3700	199.1700	-11.025%	130	483	-7.617%
2026-06-22	223.0000	223.8500	223.0000	223.8500	+7.254%	27	526	-17.802%
2026-06-18	210.6000	210.6000	208.7100	208.7100	-3.709%	4	528	-11.839%
2026-06-17	216.7500	216.7500	216.7500	216.7500	-3.709%	1	528	-15.110%
2026-06-15	225.1000	225.1000	225.1000	225.1000	+4.991%	1	528	-18.259%
2026-06-12	214.4000	214.4000	214.4000	214.4000	+0.196%	1	528	-14.179%
2026-06-11	204.6500	213.9800	204.6500	213.9800	+7.038%	2	528	-14.011%
2026-06-10	205.5500	205.5500	199.9100	199.9100	-6.575%	7	529	-7.959%
2026-06-09	230.2000	230.2000	203.5400	213.9800	-3.613%	10	526	-14.011%
2026-06-08	212.0000	222.0000	212.0000	222.0000	+7.402%	5	522	-17.117%
2026-06-05	214.5000	214.5000	206.0900	206.7000	-12.005%	20	523	-10.982%
2026-06-04	233.1400	234.9000	233.1400	234.9000	-0.739%	3	528	-21.669%
2026-06-03	236.6500	236.6500	236.6500	236.6500	+1.567%	1	530	-22.248%
2026-06-02	233.0000	233.0000	233.0000	233.0000	+0.531%	1	529	-21.030%
2026-06-01	231.7700	231.7700	231.7700	231.7700	-5.400%	1	530	-20.611%
2026-05-29	245.0000	245.0000	245.0000	245.0000	-2.371%	1	530	-24.898%
2026-05-27	252.0100	252.0100	250.9500	250.9500	+3.604%	4	530	-26.679%
2026-05-26	242.0000	243.2900	240.0000	242.2200	+1.009%	6	532	-24.036%
2026-05-22	232.8000	239.8000	232.8000	239.8000	+4.616%	3	534	-23.269%
2026-05-21	229.2200	229.2200	229.2200	229.2200	+1.650%	1	534	-19.728%
2026-05-20	219.0300	225.5000	219.0300	225.5000	+4.013%	14	534	-18.404%
2026-05-19	212.9000	216.8000	208.6300	216.8000	-1.455%	16	529	-15.129%
2026-05-18	227.0000	227.0000	220.0000	220.0000	-5.782%	24	529	-16.364%
2026-05-15	233.5000	233.5000	233.5000	233.5000	-9.510%	1	529	-21.199%
2026-05-14	258.0000	258.1500	257.0000	258.0400	+1.192%	6	495	-28.693%
2026-05-13	258.0000	259.2000	255.0000	255.0000	+6.547%	4	493	-27.843%
2026-05-12	252.0500	252.0500	234.0000	239.3300	-5.590%	10	493	-23.119%
2026-05-11	242.3500	254.2500	242.3500	253.5000	+7.406%	13	493	-27.416%
2026-05-08	228.1500	237.0000	228.1500	236.0200	+10.290%	14	495	-22.041%
2026-05-07	223.0000	223.2000	214.0000	214.0000	+3.672%	6	494	-14.019%
2026-05-06	206.4200	206.4200	206.4200	206.4200	+0.448%	1	493	-10.861%
2026-05-05	205.8500	205.8500	205.5000	205.5000	+2.239%	5	493	-10.462%
2026-05-04	201.0000	201.0000	201.0000	201.0000	-1.951%	1	489	-8.458%
2026-05-01	199.0000	209.5000	199.0000	205.0000	+8.667%	8	482	-10.244%
2026-04-29	188.6500	188.6500	188.6500	188.6500	-1.745%	1	482	-2.465%
2026-04-24	192.0000	192.0000	190.3000	192.0000	+2.139%	3	482	-4.167%
2026-04-23	194.6000	194.6000	187.9800	187.9800	-6.941%	3	481	-2.117%
2026-04-22	205.0400	205.0400	202.0000	202.0000	-1.160%	2	479	-8.911%
2026-04-21	204.3700	204.3700	204.3700	204.3700	-1.271%	1	479	-9.967%
2026-04-20	215.7500	218.0500	206.6000	207.0000	-3.721%	13	479	-11.111%
2026-04-17	215.1000	221.7700	215.0000	215.0000	+6.992%	23	478	-14.419%
2026-04-16	206.8500	206.8500	200.9500	200.9500	-2.993%	4	488	-8.435%
2026-04-15	185.4500	207.1500	185.4500	207.1500	+14.164%	33	486	-11.175%
2026-04-14	177.1000	181.4500	177.1000	181.4500	+6.541%	12	476	+1.405%
2026-04-13	170.3100	170.3100	170.3100	170.3100	+3.075%	1	466	+8.038%
2026-04-10	165.9000	165.9000	164.5000	165.2300	-2.092%	4	467	+11.360%
2026-04-09	164.9900	168.7600	164.4700	168.7600	+1.970%	19	468	+9.031%
2026-04-08	179.1100	179.1100	165.5000	165.5000	+0.303%	30	473	+11.178%
2026-04-07	167.2500	167.2500	162.0000	165.0000	-2.798%	76	460	+11.515%
2026-04-06	176.1500	176.1500	169.7500	169.7500	-5.930%	5	393	+8.395%
2026-04-02	186.2000	186.5000	180.0000	180.4500	-6.172%	30	381	+1.967%
2026-04-01	195.4500	195.4500	192.3200	192.3200	+1.488%	6	381	-4.326%
2026-03-31	183.3600	189.9100	182.1000	189.5000	+3.045%	11	381	-2.902%
2026-03-30	183.4000	184.3400	182.9800	183.9000	-1.658%	11	375	+0.054%
2026-03-27	185.5000	187.0000	185.5000	187.0000	-4.014%	5	371	-1.604%
2026-03-26	199.9300	199.9300	194.8200	194.8200	-4.966%	14	368	-5.554%
2026-03-25	209.8500	209.9000	205.0000	205.0000	+1.485%	14	368	-10.244%
2026-03-24	201.4500	202.0000	198.0000	202.0000	+2.398%	14	363	-8.911%
2026-03-23	193.6400	201.2500	193.6400	197.2700	+6.059%	10	357	-6.727%
2026-03-20	192.8000	193.0000	186.0000	186.0000	-6.846%	33	352	-1.075%
2026-03-19	199.3500	199.6700	198.9500	199.6700	-5.758%	3	356	-7.848%
2026-03-18	211.8000	211.8700	211.8000	211.8700	-0.250%	3	355	-13.154%
2026-03-17	212.4000	212.4000	212.4000	212.4000	+0.802%	9	354	-13.371%
2026-03-16	213.0100	213.4100	210.7100	210.7100	+0.333%	12	363	-12.676%
2026-03-13	212.4800	212.4800	209.8100	210.0100	-2.153%	13	356	-12.385%
2026-03-12	215.0500	215.0500	214.6300	214.6300	-5.199%	12	354	-14.271%
2026-03-11	223.7200	226.4000	223.7200	226.4000	+3.701%	4	343	-18.728%
2026-03-10	217.0000	218.3200	217.0000	218.3200	+6.084%	2	346	-15.720%
2026-03-09	208.5500	208.5500	203.5300	205.8000	-4.083%	7	344	-10.593%
2026-03-06	211.1000	214.5600	211.1000	214.5600	-2.251%	2	343	-14.243%
2026-03-05	217.7500	219.5000	217.7500	219.5000	-0.241%	3	343	-16.173%
2026-03-04	215.9100	220.0300	215.9100	220.0300	+5.252%	2	343	-16.375%
2026-03-03	209.1500	209.1500	203.8500	209.0500	-3.530%	14	344	-11.983%
2026-03-02	210.9000	217.7000	210.9000	216.7000	-0.710%	36	341	-15.090%
2026-02-27	218.2500	218.2500	218.2500	218.2500	-0.501%	1	335	-15.693%
2026-02-26	221.3300	221.3300	219.3500	219.3500	-2.294%	3	334	-16.116%
2026-02-24	217.5300	224.5000	216.9800	224.5000	+6.348%	14	333	-18.040%
2026-02-23	217.7300	217.7300	210.8400	211.1000	-6.988%	28	331	-12.838%
2026-02-20	226.3400	227.0000	226.3400	226.9600	+1.132%	14	325	-18.928%
2026-02-19	224.4200	224.4200	224.4200	224.4200	-2.659%	1	319	-18.011%
2026-02-18	229.5000	230.5500	227.4700	230.5500	+3.108%	18	319	-20.191%
2026-02-17	225.1000	225.5000	223.6000	223.6000	-5.534%	6	308	-17.710%
2026-02-13	230.0000	236.9500	230.0000	236.7000	+1.102%	16	291	-22.264%
2026-02-12	234.1200	234.1200	234.1200	234.1200	-1.610%	1	291	-21.408%
2026-02-10	237.3000	237.9500	237.3000	237.9500	+0.989%	2	290	-22.673%
2026-02-09	227.7500	235.6200	226.9900	235.6200	+2.377%	13	288	-21.908%
2026-02-06	230.1500	230.1500	230.1500	230.1500	+7.047%	2	297	-20.052%
2026-02-05	219.3400	219.3400	210.4000	215.0000	-3.975%	5	297	-14.419%
2026-02-04	227.3300	227.8500	223.9000	223.9000	-5.710%	128	293	-17.820%
2026-02-03	235.7500	237.4600	232.7600	237.4600	-1.844%	4	285	-22.513%
2026-02-02	238.8500	242.1600	235.3200	241.9200	-4.000%	52	287	-23.942%
2026-01-30	250.0000	255.8400	250.0000	252.0000	+6.807%	14	281	-26.984%
2026-01-29	255.3000	262.3000	235.0900	235.9400	-7.645%	157	268	-22.014%
2026-01-28	255.4700	255.4700	255.4700	255.4700	+0.658%	1	229	-27.976%
2026-01-27	253.9000	253.9000	253.4500	253.8000	-0.665%	3	228	-27.502%
2026-01-26	255.8000	255.8000	255.5000	255.5000	-4.468%	2	226	-27.984%
2026-01-23	267.4500	267.4500	267.4500	267.4500	+0.560%	1	224	-31.202%
2026-01-22	252.1100	265.9600	252.1100	265.9600	+9.300%	6	223	-30.817%
2026-01-20	244.2700	245.6300	243.3300	243.3300	-6.050%	16	220	-24.383%
2026-01-16	256.5000	259.0000	253.0000	259.0000	+1.330%	12	206	-28.958%
2026-01-14	252.5000	255.6000	252.5000	255.6000	-3.790%	11	206	-28.013%
2026-01-13	265.6700	265.6700	265.6700	265.6700	-1.978%	100	196	-30.741%
2026-01-12	269.5200	271.0300	269.5200	271.0300	+1.183%	11	107	-32.111%
2026-01-09	259.0100	267.8600	259.0100	267.8600	0.000%	97	96	-31.307%