Dark

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

EOD

Jul 31, 2026

125.10+1.181%(+1.46)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	121.5000	125.1000	119.6000	125.1000	+1.181%	29	324	0.000%
2026-07-30	123.0000	123.6400	121.0800	123.6400	+7.243%	7	315	+1.181%
2026-07-29	118.6300	118.7500	115.2000	115.2900	-5.072%	7	315	+8.509%
2026-07-28	120.1500	121.4500	119.5500	121.4500	-1.660%	5	310	+3.005%
2026-07-27	126.0000	126.0000	122.8000	123.5000	+0.611%	17	310	+1.296%
2026-07-24	128.0000	128.0000	122.7500	122.7500	-6.448%	8	306	+1.914%
2026-07-23	146.3000	147.6100	131.2100	131.2100	-26.903%	66	306	-4.657%
2026-07-22	179.5000	179.5000	179.5000	179.5000	+0.831%	1	288	-30.306%
2026-07-21	178.0200	178.0200	178.0200	178.0200	+2.783%	1	288	-29.727%
2026-07-20	178.7200	178.7200	173.2000	173.2000	-6.378%	5	289	-27.771%
2026-07-17	185.0000	185.0000	185.0000	185.0000	-8.161%	1	286	-32.378%
2026-07-15	201.4400	201.4400	201.4400	201.4400	+0.524%	10	286	-37.897%
2026-07-08	200.3900	200.3900	200.3900	200.3900	-3.867%	1	276	-37.572%
2026-07-07	209.1800	209.2400	208.4500	208.4500	-1.349%	3	275	-39.986%
2026-07-06	211.3000	211.3000	211.3000	211.3000	+0.523%	1	274	-40.795%
2026-06-29	210.2000	210.2000	210.2000	210.2000	+17.594%	2	275	-40.485%
2026-06-26	178.7500	178.7500	178.7500	178.7500	-1.270%	3	275	-30.014%
2026-06-25	179.8000	181.0500	179.8000	181.0500	-6.968%	5	278	-30.903%
2026-06-23	194.6100	194.6100	194.6100	194.6100	-8.094%	3	275	-35.718%
2026-06-22	211.7500	211.7500	211.7500	211.7500	+8.567%	2	275	-40.921%
2026-06-18	195.0400	195.0400	195.0400	195.0400	-6.679%	1	276	-35.859%
2026-06-16	208.8000	209.0000	208.8000	209.0000	-2.254%	4	276	-40.144%
2026-06-15	211.8600	214.2000	211.6100	213.8200	+1.819%	13	258	-41.493%
2026-06-12	205.0000	210.0000	205.0000	210.0000	+10.614%	3	258	-40.429%
2026-06-10	195.5000	195.5000	189.8500	189.8500	-4.531%	3	258	-34.106%
2026-06-09	198.8600	198.8600	198.8600	198.8600	-6.988%	5	259	-37.091%
2026-06-08	203.8400	213.8000	203.8400	213.8000	+5.842%	6	259	-41.487%
2026-06-05	212.5000	212.5000	201.8500	202.0000	-10.817%	21	257	-38.069%
2026-06-03	226.5000	226.5000	226.5000	226.5000	+2.791%	1	260	-44.768%
2026-06-01	220.3500	220.3500	220.3500	220.3500	-3.567%	2	261	-43.227%
2026-05-29	228.5000	228.5000	228.5000	228.5000	+1.773%	1	261	-45.252%
2026-05-22	224.5200	224.5200	224.5200	224.5200	+8.805%	1	261	-44.281%
2026-05-18	214.4000	214.6700	206.3500	206.3500	-12.899%	105	261	-39.375%
2026-05-11	236.9100	236.9100	236.9100	236.9100	+4.781%	1	207	-47.195%
2026-05-08	226.1000	226.1000	226.1000	226.1000	+17.552%	1	207	-44.670%
2026-05-05	192.3400	192.3400	192.3400	192.3400	-1.707%	1	207	-34.959%
2026-05-01	195.6800	195.6800	195.6800	195.6800	+11.359%	1	207	-36.069%
2026-04-29	175.7200	175.7200	175.7200	175.7200	-2.421%	2	207	-28.807%
2026-04-28	180.0000	180.4000	180.0000	180.0800	-0.260%	42	207	-30.531%
2026-04-24	180.7200	180.7200	180.5500	180.5500	+1.433%	3	186	-30.712%
2026-04-23	178.0000	178.0000	178.0000	178.0000	-8.483%	1	182	-29.719%
2026-04-22	194.5000	194.5000	194.5000	194.5000	+1.726%	1	182	-35.681%
2026-04-21	195.7500	196.0000	191.2000	191.2000	-2.274%	35	147	-34.571%
2026-04-20	199.9300	199.9300	194.8600	195.6500	-4.444%	12	147	-36.059%
2026-04-17	206.6000	206.6000	204.7500	204.7500	+5.070%	5	137	-38.901%
2026-04-16	194.8700	194.8700	194.8700	194.8700	-0.297%	1	137	-35.803%
2026-04-15	173.9500	195.5500	173.9500	195.4500	+13.239%	15	137	-35.994%
2026-04-14	172.6000	172.6000	172.6000	172.6000	+5.205%	1	127	-27.520%
2026-04-13	164.0600	164.0600	164.0600	164.0600	+5.668%	2	127	-23.747%
2026-04-10	156.1000	156.1000	155.2600	155.2600	-2.652%	5	126	-19.425%
2026-04-09	154.8700	159.4900	153.9000	159.4900	+2.460%	7	123	-21.562%
2026-04-08	160.2600	160.2600	155.6600	155.6600	+1.209%	3	120	-19.633%
2026-04-07	158.1500	158.1500	152.8500	153.8000	-5.470%	15	120	-18.661%
2026-04-06	175.2500	175.2500	161.2000	162.7000	-6.709%	17	121	-23.110%
2026-04-02	174.0000	174.4000	174.0000	174.4000	-7.086%	2	115	-28.268%
2026-04-01	187.7000	187.7000	187.7000	187.7000	+4.127%	1	115	-33.351%
2026-03-31	179.7500	180.2600	179.7500	180.2600	+7.972%	3	116	-30.600%
2026-03-30	164.9500	166.9500	164.9500	166.9500	-2.970%	6	116	-25.067%
2026-03-27	177.8600	177.8600	172.0600	172.0600	-8.112%	23	113	-27.293%
2026-03-26	188.6800	188.6800	187.2500	187.2500	-2.132%	8	130	-33.191%
2026-03-24	191.3300	191.3300	191.3300	191.3300	+2.910%	1	130	-34.616%
2026-03-23	185.9200	185.9200	185.9200	185.9200	+1.258%	6	131	-32.713%
2026-03-20	181.5000	183.6100	181.5000	183.6100	-1.944%	15	131	-31.866%
2026-03-19	189.7600	189.7600	187.2500	187.2500	-7.645%	6	144	-33.191%
2026-03-17	202.7500	202.7500	202.7500	202.7500	+2.487%	8	141	-38.298%
2026-03-13	197.8300	197.8300	197.8300	197.8300	-2.064%	1	136	-36.764%
2026-03-12	202.0000	202.0000	202.0000	202.0000	-2.945%	1	135	-38.069%
2026-03-11	208.1300	208.1300	208.1300	208.1300	+1.339%	12	135	-39.893%
2026-03-10	205.0000	205.3800	205.0000	205.3800	+5.323%	2	123	-39.089%
2026-03-09	195.0000	195.0000	195.0000	195.0000	-4.855%	1	122	-35.846%
2026-03-05	204.9500	204.9500	204.9500	204.9500	-1.773%	5	122	-38.961%
2026-03-04	208.6500	208.6500	208.6500	208.6500	+5.272%	1	117	-40.043%
2026-03-03	198.5000	198.5000	198.2000	198.2000	-1.930%	2	116	-36.882%
2026-03-02	199.9500	202.1000	199.9500	202.1000	-3.725%	26	116	-38.100%
2026-02-27	209.9200	209.9200	209.9200	209.9200	+0.363%	1	98	-40.406%
2026-02-26	209.1600	209.1600	209.1600	209.1600	+2.908%	1	97	-40.189%
2026-02-23	203.7000	203.7000	203.2500	203.2500	-3.782%	2	96	-38.450%
2026-02-20	215.7500	215.8000	211.2400	211.2400	-1.909%	21	96	-40.778%
2026-02-18	218.3000	219.6500	215.3500	215.3500	+2.110%	7	86	-41.909%
2026-02-17	211.3200	211.3200	210.9000	210.9000	-5.418%	11	85	-40.683%
2026-02-13	222.9800	222.9800	222.9800	222.9800	+0.216%	1	74	-43.896%
2026-02-12	222.5000	222.5000	222.5000	222.5000	-2.532%	1	74	-43.775%
2026-02-10	228.2800	228.2800	228.2800	228.2800	+2.381%	2	75	-45.199%
2026-02-09	218.2000	223.5500	218.2000	222.9700	+3.818%	8	75	-43.894%
2026-02-06	214.7700	214.7700	214.7700	214.7700	+3.744%	1	73	-41.752%
2026-02-05	200.0000	209.0900	200.0000	207.0200	-2.808%	36	72	-39.571%
2026-02-04	223.3000	223.3000	213.0000	213.0000	-5.417%	6	36	-41.268%
2026-02-03	225.2000	225.2000	225.2000	225.2000	-0.442%	1	32	-44.449%
2026-02-02	224.7000	226.2000	224.7000	226.2000	-11.882%	3	31	-44.695%
2026-01-23	256.7000	256.7000	256.7000	256.7000	+8.427%	1	31	-51.266%
2026-01-21	235.0900	236.7500	233.8000	236.7500	+1.789%	10	31	-47.159%
2026-01-20	232.5900	232.5900	232.5900	232.5900	-4.762%	1	22	-46.214%
2026-01-14	246.9000	247.3900	244.2200	244.2200	-1.126%	21	21	-48.776%
2026-01-08	247.0300	247.0300	247.0000	247.0000	0.000%	2	2	-49.352%