Dark

TSLA20281215C280
TSLA Dec 15 2028 280.00 Call (TSLA281215C00280000)
option OPRA

EOD

Sep 21, 2026

165.00+9.315%(+14.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	164.4900	166.0000	164.4900	165.0000	+9.315%	4	404	0.000%
2026-09-15	152.3500	152.3500	150.9400	150.9400	-0.599%	2	403	+9.315%
2026-09-14	151.8500	151.8500	151.8500	151.8500	-4.286%	1	405	+8.660%
2026-09-11	158.6500	158.6500	158.6500	158.6500	+1.206%	1	405	+4.003%
2026-09-10	154.9700	156.8500	154.9700	156.7600	-4.763%	21	406	+5.256%
2026-09-09	164.6000	164.6000	164.6000	164.6000	+3.424%	1	406	+0.243%
2026-09-08	150.0400	160.8500	150.0400	159.1500	+8.598%	8	405	+3.676%
2026-09-04	151.7000	151.7000	146.5500	146.5500	-14.573%	7	395	+12.590%
2026-09-03	166.6500	171.5500	165.0000	171.5500	+13.272%	8	395	-3.818%
2026-09-02	151.4500	151.4500	151.4500	151.4500	+0.431%	8	396	+8.947%
2026-09-01	156.0000	156.0000	149.8000	150.8000	-6.914%	4	396	+9.416%
2026-08-31	154.8000	162.0000	154.8000	162.0000	+12.461%	32	392	+1.852%
2026-08-28	151.6600	151.6600	144.0500	144.0500	-5.143%	8	384	+14.544%
2026-08-27	149.6000	151.8600	149.2500	151.8600	+5.914%	6	385	+8.653%
2026-08-26	142.2000	143.9000	142.2000	143.3800	-5.360%	5	384	+15.079%
2026-08-25	151.4500	151.6500	151.4000	151.5000	-1.348%	24	386	+8.911%
2026-08-24	149.9000	153.7500	149.9000	153.5700	-3.869%	5	388	+7.443%
2026-08-21	159.6500	159.7500	159.6500	159.7500	+12.818%	2	390	+3.286%
2026-08-20	141.8600	141.8600	141.6000	141.6000	+1.797%	6	391	+16.525%
2026-08-19	139.1000	139.1000	139.1000	139.1000	+1.422%	2	396	+18.620%
2026-08-18	138.8000	139.0000	136.2000	137.1500	-2.350%	25	396	+20.306%
2026-08-14	148.0000	148.0000	140.2000	140.4500	+0.739%	9	390	+17.480%
2026-08-13	132.0000	139.4200	132.0000	139.4200	+7.420%	6	385	+18.347%
2026-08-12	132.0000	132.0000	127.0000	129.7900	-4.461%	13	384	+27.128%
2026-08-11	134.3500	137.0000	134.3500	135.8500	+2.637%	5	388	+21.457%
2026-08-10	131.5800	132.3600	131.5800	132.3600	-2.605%	11	388	+24.660%
2026-08-07	131.0000	135.9500	131.0000	135.9000	+6.588%	32	388	+21.413%
2026-08-06	128.0000	128.0000	127.5000	127.5000	-2.411%	4	388	+29.412%
2026-08-05	127.6500	130.6500	127.6500	130.6500	-0.267%	13	386	+26.292%
2026-08-04	130.8000	131.0000	130.8000	131.0000	+0.847%	2	394	+25.954%
2026-08-03	126.9200	129.9000	126.4900	129.9000	+7.355%	23	394	+27.021%
2026-07-31	123.8300	123.8300	117.2200	121.0000	+0.666%	44	395	+36.364%
2026-07-30	115.0500	120.2000	115.0500	120.2000	+4.033%	18	382	+37.271%
2026-07-29	117.6900	117.9500	113.9500	115.5400	-1.668%	27	372	+42.808%
2026-07-28	116.0000	119.4500	116.0000	117.5000	-0.927%	31	368	+40.426%
2026-07-27	122.3500	122.7000	118.6000	118.6000	-3.017%	22	371	+39.123%
2026-07-24	128.8000	128.8000	118.4400	122.2900	-4.573%	42	372	+34.925%
2026-07-23	138.7600	138.7600	128.1500	128.1500	-26.223%	111	366	+28.755%
2026-07-22	173.7000	173.7000	173.7000	173.7000	+0.538%	1	337	-5.009%
2026-07-21	172.7700	172.7700	172.7700	172.7700	+2.565%	1	336	-4.497%
2026-07-20	168.4500	168.4500	168.4500	168.4500	-13.836%	1	335	-2.048%
2026-07-08	195.5000	195.5000	195.5000	195.5000	-3.218%	1	335	-15.601%
2026-07-07	203.5000	203.5000	202.0000	202.0000	-4.537%	12	334	-18.317%
2026-07-06	211.4600	211.6000	211.4600	211.6000	+12.195%	8	339	-22.023%
2026-07-02	195.1000	197.3500	188.6000	188.6000	-13.108%	151	344	-12.513%
2026-06-30	210.2900	217.0500	210.2900	217.0500	+6.007%	146	344	-23.981%
2026-06-29	204.7500	204.7500	204.7500	204.7500	+16.342%	2	198	-19.414%
2026-06-25	177.7500	178.0000	175.5000	175.9900	-1.212%	7	198	-6.245%
2026-06-24	178.1500	178.1500	178.1500	178.1500	-2.719%	3	199	-7.381%
2026-06-23	184.9500	184.9500	183.1300	183.1300	-11.360%	31	196	-9.900%
2026-06-22	206.6000	206.6000	206.6000	206.6000	+5.328%	30	219	-20.136%
2026-06-18	196.1500	196.1500	196.1500	196.1500	+0.128%	1	197	-15.881%
2026-06-17	195.9000	195.9000	195.9000	195.9000	-4.205%	1	197	-15.773%
2026-06-16	205.7400	205.7400	204.5000	204.5000	-0.921%	2	197	-19.315%
2026-06-15	206.4000	206.4000	206.4000	206.4000	+9.595%	3	195	-20.058%
2026-06-11	188.3300	188.3300	188.3300	188.3300	+0.819%	4	195	-12.388%
2026-06-10	191.0000	191.1500	186.8000	186.8000	-4.985%	12	195	-11.670%
2026-06-09	196.6000	196.6000	196.6000	196.6000	-6.381%	2	199	-16.073%
2026-06-08	199.5900	210.0000	199.5900	210.0000	+9.426%	4	197	-21.429%
2026-06-05	203.3300	203.3300	191.9100	191.9100	-10.369%	43	199	-14.022%
2026-06-04	214.1100	214.1100	214.1100	214.1100	-0.990%	1	192	-22.937%
2026-06-02	215.8000	216.2500	215.8000	216.2500	+2.294%	2	192	-23.699%
2026-06-01	211.4000	211.4000	211.4000	211.4000	-9.290%	7	191	-21.949%
2026-05-28	233.0500	233.0500	233.0500	233.0500	-1.292%	2	191	-29.200%
2026-05-27	234.9000	236.1000	234.9000	236.1000	+5.158%	7	190	-30.114%
2026-05-26	223.5800	225.0400	223.5800	224.5200	+8.853%	7	197	-26.510%
2026-05-20	202.6000	207.4600	202.6000	206.2600	+3.482%	4	192	-20.004%
2026-05-19	199.3200	199.3200	199.3200	199.3200	-4.141%	1	150	-17.219%
2026-05-18	207.7000	208.0600	207.6500	207.9300	-9.478%	80	150	-20.646%
2026-05-12	229.7000	229.7000	229.7000	229.7000	-0.013%	1	150	-28.167%
2026-05-11	213.9000	229.7300	213.9000	229.7300	+4.880%	3	150	-28.177%
2026-05-08	219.2000	219.2000	219.0400	219.0400	+7.726%	9	152	-24.671%
2026-05-07	205.4600	205.4600	203.3300	203.3300	+9.819%	7	151	-18.851%
2026-05-06	184.4600	185.1500	183.9500	185.1500	-4.532%	6	156	-10.883%
2026-05-05	193.9400	193.9400	193.9400	193.9400	+0.696%	1	150	-14.922%
2026-05-01	190.4400	192.6000	190.4400	192.6000	+11.317%	5	155	-14.330%
2026-04-29	173.0200	173.0200	173.0200	173.0200	-1.086%	2	155	-4.635%
2026-04-28	174.9200	174.9200	174.9200	174.9200	+6.012%	10	153	-5.671%
2026-04-27	176.7000	176.7000	165.0000	165.0000	-5.325%	4	163	0.000%
2026-04-24	175.0000	175.0000	174.2800	174.2800	-0.126%	8	160	-5.325%
2026-04-23	174.2900	179.6500	172.3000	174.5000	-6.258%	14	160	-5.444%
2026-04-22	189.0000	189.0000	186.1500	186.1500	-2.396%	17	151	-11.362%
2026-04-20	191.5000	191.5000	190.2000	190.7200	-4.204%	5	135	-13.486%
2026-04-17	199.1000	199.1000	199.0900	199.0900	+5.033%	6	131	-17.123%
2026-04-16	189.5500	189.5500	189.5500	189.5500	+0.824%	1	136	-12.952%
2026-04-15	172.7000	190.3200	172.7000	188.0000	+13.953%	29	135	-12.234%
2026-04-14	162.7000	164.9800	162.4600	164.9800	+4.167%	3	117	+0.012%
2026-04-13	158.3800	158.3800	158.3800	158.3800	+4.362%	1	116	+4.180%
2026-04-10	152.7500	152.7500	151.7600	151.7600	-1.742%	3	116	+8.724%
2026-04-09	151.6300	154.4500	147.3100	154.4500	+2.015%	13	114	+6.831%
2026-04-08	154.8500	154.8500	151.4000	151.4000	-0.066%	4	114	+8.983%
2026-04-07	150.5000	151.5000	149.0000	151.5000	-2.885%	65	110	+8.911%
2026-04-06	158.1500	158.1500	155.0500	156.0000	-5.911%	6	94	+5.769%
2026-04-02	165.8000	165.8000	165.8000	165.8000	-7.011%	1	92	-0.483%
2026-04-01	178.3000	178.3000	178.3000	178.3000	+5.565%	1	92	-7.459%
2026-03-31	168.9000	168.9000	168.9000	168.9000	+5.155%	1	91	-2.309%
2026-03-30	162.8300	162.8300	160.0000	160.6200	-3.659%	6	91	+2.727%
2026-03-27	171.1400	172.1300	166.7200	166.7200	-5.983%	7	91	-1.032%
2026-03-26	183.7000	183.7000	177.3300	177.3300	-4.218%	14	89	-6.953%
2026-03-24	185.1400	185.1400	185.1400	185.1400	+0.620%	1	88	-10.878%
2026-03-23	184.3000	184.3000	184.0000	184.0000	+6.729%	3	87	-10.326%
2026-03-20	175.1000	178.3500	171.5900	172.4000	-6.599%	21	86	-4.292%
2026-03-19	183.6000	184.5800	183.6000	184.5800	-7.641%	3	67	-10.608%
2026-03-18	199.8500	199.8500	199.8500	199.8500	+1.985%	2	67	-17.438%
2026-03-16	195.9600	195.9600	195.9600	195.9600	-0.066%	1	65	-15.799%
2026-03-13	195.6500	196.0900	195.6500	196.0900	-7.939%	3	65	-15.855%
2026-03-11	202.8800	213.0000	202.8800	213.0000	+14.516%	23	64	-22.535%
2026-03-09	186.0000	186.0000	186.0000	186.0000	-8.546%	11	87	-11.290%
2026-03-04	202.1500	203.3800	202.1500	203.3800	+5.927%	6	76	-18.871%
2026-03-03	192.0000	192.0000	192.0000	192.0000	-4.478%	2	76	-14.063%
2026-03-02	197.4000	201.0000	197.4000	201.0000	+0.540%	2	76	-17.910%
2026-02-27	199.9200	199.9200	199.9200	199.9200	-4.981%	1	75	-17.467%
2026-02-26	210.4000	210.4000	210.4000	210.4000	+4.552%	22	74	-21.578%
2026-02-24	200.9400	201.2400	200.9200	201.2400	+1.126%	30	69	-18.008%
2026-02-23	199.0000	199.0000	199.0000	199.0000	-4.281%	1	42	-17.085%
2026-02-20	210.6500	210.6500	207.9000	207.9000	-2.270%	12	41	-20.635%
2026-02-13	216.5500	216.5500	212.7300	212.7300	-0.733%	4	38	-22.437%
2026-02-12	219.0000	219.0000	214.3000	214.3000	-4.416%	2	38	-23.005%
2026-02-11	227.4000	227.4000	221.7900	224.2000	+3.748%	4	38	-26.405%
2026-02-10	216.1000	216.1000	216.1000	216.1000	-1.234%	1	37	-23.646%
2026-02-09	218.9500	218.9500	218.8000	218.8000	+2.062%	2	36	-24.589%
2026-02-06	201.8500	214.3800	201.8500	214.3800	+8.437%	13	36	-23.034%
2026-02-05	197.7000	197.7000	197.7000	197.7000	-6.613%	5	23	-16.540%
2026-02-04	211.6500	211.9000	211.5500	211.7000	-3.672%	22	21	-22.060%
2026-01-29	219.7700	219.7700	219.7700	219.7700	-11.696%	1	12	-24.922%
2026-01-22	248.8800	248.8800	248.8800	248.8800	+8.991%	3	11	-33.703%
2026-01-20	228.3500	228.3500	228.3500	228.3500	-4.304%	2	8	-27.743%
2026-01-16	238.6200	238.6200	238.6200	238.6200	-0.633%	1	6	-30.852%
2026-01-14	239.9100	240.1400	239.9100	240.1400	-5.135%	4	6	-31.290%
2026-01-09	242.9300	253.1400	242.9300	253.1400	0.000%	2	2	-34.819%