Dark

TSLA20281215C270
TSLA Dec 15 2028 270.00 Call (TSLA281215C00270000)
option OPRA

EOD

Sep 21, 2026

173.00+4.848%(+8.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	173.0000	173.0000	173.0000	173.0000	+4.848%	1	391	0.000%
2026-09-17	163.9900	171.4500	163.9900	165.0000	+3.061%	66	391	+4.848%
2026-09-15	160.1000	160.1000	160.1000	160.1000	-1.173%	2	381	+8.057%
2026-09-14	157.5000	162.0000	157.5000	162.0000	-1.400%	2	383	+6.790%
2026-09-11	161.0700	165.4500	161.0700	164.3000	+1.570%	55	381	+5.295%
2026-09-10	161.1000	161.9000	161.1000	161.7600	-2.835%	24	371	+6.949%
2026-09-09	169.2500	169.2500	166.4800	166.4800	+9.096%	2	357	+3.916%
2026-09-04	152.0800	153.0700	152.0800	152.6000	-13.883%	3	357	+13.368%
2026-09-03	175.2000	177.2000	175.2000	177.2000	+13.104%	6	357	-2.370%
2026-09-01	154.4300	156.6700	154.4300	156.6700	-2.714%	35	358	+10.423%
2026-08-31	159.9300	161.0400	159.9300	161.0400	+7.683%	44	379	+7.427%
2026-08-28	149.5500	149.5500	149.5500	149.5500	+1.081%	1	389	+15.680%
2026-08-26	153.6500	153.6500	147.9500	147.9500	-4.678%	8	389	+16.931%
2026-08-25	155.1500	157.4300	155.1500	155.2100	+1.677%	5	389	+11.462%
2026-08-24	155.5000	156.9100	152.6500	152.6500	-7.820%	33	390	+13.331%
2026-08-21	152.4000	165.6000	152.4000	165.6000	+9.307%	20	376	+4.469%
2026-08-19	149.9500	152.0000	149.9500	151.5000	+6.316%	4	368	+14.191%
2026-08-18	140.5500	142.5000	140.5500	142.5000	-1.076%	3	366	+21.404%
2026-08-17	144.0300	144.0500	144.0300	144.0500	-1.336%	2	364	+20.097%
2026-08-14	145.2000	146.0000	145.2000	146.0000	+2.636%	7	363	+18.493%
2026-08-13	139.0000	142.2500	139.0000	142.2500	+5.597%	3	361	+21.617%
2026-08-12	134.8400	134.8400	134.4600	134.7100	-4.087%	48	360	+28.424%
2026-08-07	140.4500	140.4500	140.4500	140.4500	+6.563%	2	330	+23.176%
2026-08-05	131.8000	131.8000	131.8000	131.8000	-4.838%	1	330	+31.259%
2026-08-04	133.5000	138.5000	133.5000	138.5000	+2.290%	5	330	+24.910%
2026-08-03	132.7000	135.4000	132.7000	135.4000	+8.233%	17	330	+27.770%
2026-07-31	121.5000	125.1000	119.6000	125.1000	+1.181%	29	324	+38.289%
2026-07-30	123.0000	123.6400	121.0800	123.6400	+7.243%	7	315	+39.922%
2026-07-29	118.6300	118.7500	115.2000	115.2900	-5.072%	7	315	+50.056%
2026-07-28	120.1500	121.4500	119.5500	121.4500	-1.660%	5	310	+42.445%
2026-07-27	126.0000	126.0000	122.8000	123.5000	+0.611%	17	310	+40.081%
2026-07-24	128.0000	128.0000	122.7500	122.7500	-6.448%	8	306	+40.937%
2026-07-23	146.3000	147.6100	131.2100	131.2100	-26.903%	66	306	+31.850%
2026-07-22	179.5000	179.5000	179.5000	179.5000	+0.831%	1	288	-3.621%
2026-07-21	178.0200	178.0200	178.0200	178.0200	+2.783%	1	288	-2.820%
2026-07-20	178.7200	178.7200	173.2000	173.2000	-6.378%	5	289	-0.115%
2026-07-17	185.0000	185.0000	185.0000	185.0000	-8.161%	1	286	-6.486%
2026-07-15	201.4400	201.4400	201.4400	201.4400	+0.524%	10	286	-14.118%
2026-07-08	200.3900	200.3900	200.3900	200.3900	-3.867%	1	276	-13.668%
2026-07-07	209.1800	209.2400	208.4500	208.4500	-1.349%	3	275	-17.006%
2026-07-06	211.3000	211.3000	211.3000	211.3000	+0.523%	1	274	-18.126%
2026-06-29	210.2000	210.2000	210.2000	210.2000	+17.594%	2	275	-17.697%
2026-06-26	178.7500	178.7500	178.7500	178.7500	-1.270%	3	275	-3.217%
2026-06-25	179.8000	181.0500	179.8000	181.0500	-6.968%	5	278	-4.446%
2026-06-23	194.6100	194.6100	194.6100	194.6100	-8.094%	3	275	-11.104%
2026-06-22	211.7500	211.7500	211.7500	211.7500	+8.567%	2	275	-18.300%
2026-06-18	195.0400	195.0400	195.0400	195.0400	-6.679%	1	276	-11.300%
2026-06-16	208.8000	209.0000	208.8000	209.0000	-2.254%	4	276	-17.225%
2026-06-15	211.8600	214.2000	211.6100	213.8200	+1.819%	13	258	-19.091%
2026-06-12	205.0000	210.0000	205.0000	210.0000	+10.614%	3	258	-17.619%
2026-06-10	195.5000	195.5000	189.8500	189.8500	-4.531%	3	258	-8.875%
2026-06-09	198.8600	198.8600	198.8600	198.8600	-6.988%	5	259	-13.004%
2026-06-08	203.8400	213.8000	203.8400	213.8000	+5.842%	6	259	-19.083%
2026-06-05	212.5000	212.5000	201.8500	202.0000	-10.817%	21	257	-14.356%
2026-06-03	226.5000	226.5000	226.5000	226.5000	+2.791%	1	260	-23.620%
2026-06-01	220.3500	220.3500	220.3500	220.3500	-3.567%	2	261	-21.489%
2026-05-29	228.5000	228.5000	228.5000	228.5000	+1.773%	1	261	-24.289%
2026-05-22	224.5200	224.5200	224.5200	224.5200	+8.805%	1	261	-22.947%
2026-05-18	214.4000	214.6700	206.3500	206.3500	-12.899%	105	261	-16.162%
2026-05-11	236.9100	236.9100	236.9100	236.9100	+4.781%	1	207	-26.976%
2026-05-08	226.1000	226.1000	226.1000	226.1000	+17.552%	1	207	-23.485%
2026-05-05	192.3400	192.3400	192.3400	192.3400	-1.707%	1	207	-10.055%
2026-05-01	195.6800	195.6800	195.6800	195.6800	+11.359%	1	207	-11.590%
2026-04-29	175.7200	175.7200	175.7200	175.7200	-2.421%	2	207	-1.548%
2026-04-28	180.0000	180.4000	180.0000	180.0800	-0.260%	42	207	-3.932%
2026-04-24	180.7200	180.7200	180.5500	180.5500	+1.433%	3	186	-4.182%
2026-04-23	178.0000	178.0000	178.0000	178.0000	-8.483%	1	182	-2.809%
2026-04-22	194.5000	194.5000	194.5000	194.5000	+1.726%	1	182	-11.054%
2026-04-21	195.7500	196.0000	191.2000	191.2000	-2.274%	35	147	-9.519%
2026-04-20	199.9300	199.9300	194.8600	195.6500	-4.444%	12	147	-11.577%
2026-04-17	206.6000	206.6000	204.7500	204.7500	+5.070%	5	137	-15.507%
2026-04-16	194.8700	194.8700	194.8700	194.8700	-0.297%	1	137	-11.223%
2026-04-15	173.9500	195.5500	173.9500	195.4500	+13.239%	15	137	-11.486%
2026-04-14	172.6000	172.6000	172.6000	172.6000	+5.205%	1	127	+0.232%
2026-04-13	164.0600	164.0600	164.0600	164.0600	+5.668%	2	127	+5.449%
2026-04-10	156.1000	156.1000	155.2600	155.2600	-2.652%	5	126	+11.426%
2026-04-09	154.8700	159.4900	153.9000	159.4900	+2.460%	7	123	+8.471%
2026-04-08	160.2600	160.2600	155.6600	155.6600	+1.209%	3	120	+11.140%
2026-04-07	158.1500	158.1500	152.8500	153.8000	-5.470%	15	120	+12.484%
2026-04-06	175.2500	175.2500	161.2000	162.7000	-6.709%	17	121	+6.331%
2026-04-02	174.0000	174.4000	174.0000	174.4000	-7.086%	2	115	-0.803%
2026-04-01	187.7000	187.7000	187.7000	187.7000	+4.127%	1	115	-7.832%
2026-03-31	179.7500	180.2600	179.7500	180.2600	+7.972%	3	116	-4.028%
2026-03-30	164.9500	166.9500	164.9500	166.9500	-2.970%	6	116	+3.624%
2026-03-27	177.8600	177.8600	172.0600	172.0600	-8.112%	23	113	+0.546%
2026-03-26	188.6800	188.6800	187.2500	187.2500	-2.132%	8	130	-7.610%
2026-03-24	191.3300	191.3300	191.3300	191.3300	+2.910%	1	130	-9.580%
2026-03-23	185.9200	185.9200	185.9200	185.9200	+1.258%	6	131	-6.949%
2026-03-20	181.5000	183.6100	181.5000	183.6100	-1.944%	15	131	-5.779%
2026-03-19	189.7600	189.7600	187.2500	187.2500	-7.645%	6	144	-7.610%
2026-03-17	202.7500	202.7500	202.7500	202.7500	+2.487%	8	141	-14.673%
2026-03-13	197.8300	197.8300	197.8300	197.8300	-2.064%	1	136	-12.551%
2026-03-12	202.0000	202.0000	202.0000	202.0000	-2.945%	1	135	-14.356%
2026-03-11	208.1300	208.1300	208.1300	208.1300	+1.339%	12	135	-16.879%
2026-03-10	205.0000	205.3800	205.0000	205.3800	+5.323%	2	123	-15.766%
2026-03-09	195.0000	195.0000	195.0000	195.0000	-4.855%	1	122	-11.282%
2026-03-05	204.9500	204.9500	204.9500	204.9500	-1.773%	5	122	-15.589%
2026-03-04	208.6500	208.6500	208.6500	208.6500	+5.272%	1	117	-17.086%
2026-03-03	198.5000	198.5000	198.2000	198.2000	-1.930%	2	116	-12.714%
2026-03-02	199.9500	202.1000	199.9500	202.1000	-3.725%	26	116	-14.399%
2026-02-27	209.9200	209.9200	209.9200	209.9200	+0.363%	1	98	-17.588%
2026-02-26	209.1600	209.1600	209.1600	209.1600	+2.908%	1	97	-17.288%
2026-02-23	203.7000	203.7000	203.2500	203.2500	-3.782%	2	96	-14.883%
2026-02-20	215.7500	215.8000	211.2400	211.2400	-1.909%	21	96	-18.103%
2026-02-18	218.3000	219.6500	215.3500	215.3500	+2.110%	7	86	-19.666%
2026-02-17	211.3200	211.3200	210.9000	210.9000	-5.418%	11	85	-17.971%
2026-02-13	222.9800	222.9800	222.9800	222.9800	+0.216%	1	74	-22.415%
2026-02-12	222.5000	222.5000	222.5000	222.5000	-2.532%	1	74	-22.247%
2026-02-10	228.2800	228.2800	228.2800	228.2800	+2.381%	2	75	-24.216%
2026-02-09	218.2000	223.5500	218.2000	222.9700	+3.818%	8	75	-22.411%
2026-02-06	214.7700	214.7700	214.7700	214.7700	+3.744%	1	73	-19.449%
2026-02-05	200.0000	209.0900	200.0000	207.0200	-2.808%	36	72	-16.433%
2026-02-04	223.3000	223.3000	213.0000	213.0000	-5.417%	6	36	-18.779%
2026-02-03	225.2000	225.2000	225.2000	225.2000	-0.442%	1	32	-23.179%
2026-02-02	224.7000	226.2000	224.7000	226.2000	-11.882%	3	31	-23.519%
2026-01-23	256.7000	256.7000	256.7000	256.7000	+8.427%	1	31	-32.606%
2026-01-21	235.0900	236.7500	233.8000	236.7500	+1.789%	10	31	-26.927%
2026-01-20	232.5900	232.5900	232.5900	232.5900	-4.762%	1	22	-25.620%
2026-01-14	246.9000	247.3900	244.2200	244.2200	-1.126%	21	21	-29.162%
2026-01-08	247.0300	247.0300	247.0000	247.0000	0.000%	2	2	-29.960%