Dark

TSLA20281215C290
TSLA Dec 15 2028 290.00 Call (TSLA281215C00290000)
option OPRA

EOD

Sep 21, 2026

161.10+6.407%(+9.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	160.0000	161.1000	160.0000	161.1000	+6.407%	2	354	0.000%
2026-09-16	151.2000	151.4000	151.2000	151.4000	+0.692%	2	353	+6.407%
2026-09-14	148.4000	150.3600	148.4000	150.3600	-1.725%	4	354	+7.143%
2026-09-11	153.0000	153.0000	153.0000	153.0000	+0.910%	1	356	+5.294%
2026-09-10	156.1500	156.1500	151.6200	151.6200	-1.801%	2	357	+6.252%
2026-09-08	145.1500	154.5000	145.1500	154.4000	+7.671%	15	357	+4.339%
2026-09-04	142.4500	143.9500	141.4000	143.4000	-13.588%	12	355	+12.343%
2026-09-03	165.0000	165.9500	165.0000	165.9500	+16.211%	2	355	-2.923%
2026-09-02	143.2800	144.7100	142.8000	142.8000	-3.461%	14	356	+12.815%
2026-09-01	151.0700	151.0700	147.9200	147.9200	-4.997%	2	368	+8.910%
2026-08-31	151.3600	155.7000	151.1100	155.7000	+12.728%	17	368	+3.468%
2026-08-26	138.1200	138.1200	138.1200	138.1200	-5.300%	4	354	+16.638%
2026-08-25	146.6000	146.8500	145.5600	145.8500	-6.428%	16	354	+10.456%
2026-08-21	154.9100	155.8700	154.9100	155.8700	+17.611%	3	348	+3.355%
2026-08-18	131.3000	133.9500	131.3000	132.5300	-2.170%	14	347	+21.557%
2026-08-17	138.0000	138.0000	135.4700	135.4700	+1.857%	3	344	+18.919%
2026-08-13	124.7500	133.0000	124.7500	133.0000	+6.665%	10	342	+21.128%
2026-08-12	129.4000	129.4000	123.3000	124.6900	-4.114%	5	340	+29.200%
2026-08-11	130.0400	130.0400	130.0400	130.0400	+0.355%	8	339	+23.885%
2026-08-10	129.3200	129.5800	129.3200	129.5800	+0.645%	53	347	+24.325%
2026-08-07	131.4500	131.9000	128.7500	128.7500	+3.430%	34	362	+25.126%
2026-08-06	121.1500	124.8800	121.1500	124.4800	-0.773%	55	365	+29.418%
2026-08-05	125.0000	125.4500	125.0000	125.4500	-1.762%	6	359	+28.418%
2026-08-04	124.0000	127.7000	124.0000	127.7000	+3.192%	2	361	+26.155%
2026-08-03	122.9000	125.4000	122.0000	123.7500	+5.060%	8	361	+30.182%
2026-07-31	117.0000	117.7900	111.5500	117.7900	+1.543%	4	365	+36.769%
2026-07-30	112.9000	116.0000	112.0000	116.0000	+8.492%	14	366	+38.879%
2026-07-29	110.9900	112.4400	106.9200	106.9200	-5.381%	53	360	+50.673%
2026-07-28	112.5400	114.4400	109.5900	113.0000	-1.379%	18	360	+42.566%
2026-07-27	112.9800	115.5000	112.9800	114.5800	-1.011%	55	358	+40.600%
2026-07-24	121.5000	121.6600	115.0900	115.7500	-6.766%	51	355	+39.179%
2026-07-23	137.7500	137.7500	121.7000	124.1500	-27.142%	71	322	+29.762%
2026-07-21	170.4000	170.4000	170.4000	170.4000	+4.316%	1	285	-5.458%
2026-07-20	171.8000	171.8000	163.3500	163.3500	-5.359%	7	285	-1.377%
2026-07-17	172.5000	173.0000	171.5300	172.6000	-3.683%	8	281	-6.663%
2026-07-16	179.2000	179.2000	179.2000	179.2000	-2.285%	3	278	-10.100%
2026-07-15	185.0000	185.0000	183.0700	183.3900	-1.403%	4	278	-12.154%
2026-07-14	186.0000	186.0000	186.0000	186.0000	-5.416%	3	282	-13.387%
2026-07-07	196.7500	196.8500	196.6500	196.6500	-4.738%	38	279	-18.078%
2026-06-30	205.0500	207.3000	204.3200	206.4300	+6.106%	147	258	-21.959%
2026-06-29	179.3500	194.5500	179.3500	194.5500	+11.714%	4	335	-17.194%
2026-06-26	172.9400	178.9000	172.9400	174.1500	+2.183%	162	335	-7.494%
2026-06-25	170.5600	170.5600	170.4300	170.4300	-6.203%	4	200	-5.474%
2026-06-23	185.3200	185.3200	181.7000	181.7000	-8.638%	4	200	-11.337%
2026-06-22	198.8800	198.8800	198.8800	198.8800	+7.503%	1	199	-18.996%
2026-06-18	185.1500	185.1500	185.0000	185.0000	-5.109%	20	172	-12.919%
2026-06-17	194.9600	194.9600	194.9600	194.9600	-0.378%	9	172	-17.368%
2026-06-12	195.7000	195.7000	195.7000	195.7000	+0.643%	1	172	-17.680%
2026-06-11	184.3500	194.4500	184.3500	194.4500	+4.543%	3	172	-17.151%
2026-06-10	186.0000	186.1000	186.0000	186.0000	+0.324%	9	173	-13.387%
2026-06-09	184.0000	185.4000	184.0000	185.4000	-8.218%	2	175	-13.107%
2026-06-08	202.0000	202.0000	202.0000	202.0000	+5.494%	2	175	-20.248%
2026-06-05	191.6000	191.6000	191.3000	191.4800	-8.194%	9	177	-15.866%
2026-06-04	208.5700	208.5700	208.5700	208.5700	-1.618%	1	181	-22.760%
2026-06-01	212.0000	212.0000	212.0000	212.0000	-2.975%	1	181	-24.009%
2026-05-29	215.3800	218.5000	215.3800	218.5000	-4.585%	4	181	-26.270%
2026-05-28	224.7500	229.0000	224.7500	229.0000	+4.810%	8	181	-29.651%
2026-05-26	216.6500	218.4900	216.6500	218.4900	+1.317%	7	188	-26.267%
2026-05-22	215.6500	215.6500	215.6500	215.6500	+6.662%	1	187	-25.296%
2026-05-20	202.1800	202.1800	202.1800	202.1800	+7.132%	1	187	-20.319%
2026-05-19	193.0000	193.0000	188.7200	188.7200	-6.607%	11	177	-14.635%
2026-05-18	201.9000	202.0700	201.9000	202.0700	-12.349%	2	177	-20.275%
2026-05-14	231.2300	231.2300	230.5400	230.5400	-2.106%	13	177	-30.121%
2026-05-13	235.5000	235.5000	235.5000	235.5000	+6.609%	2	172	-31.592%
2026-05-12	213.2900	220.9000	213.2900	220.9000	-2.614%	6	172	-27.071%
2026-05-11	208.5500	226.8300	208.5500	226.8300	+5.704%	2	172	-28.978%
2026-05-08	212.8500	214.5900	212.8500	214.5900	+11.112%	2	171	-24.927%
2026-05-07	198.3000	199.7300	193.1300	193.1300	+5.133%	15	171	-16.585%
2026-05-05	187.9500	187.9500	183.7000	183.7000	-0.190%	3	169	-12.303%
2026-05-04	182.8000	184.5200	182.8000	184.0500	+0.437%	14	168	-12.469%
2026-05-01	185.1700	185.1700	183.2500	183.2500	+6.047%	7	155	-12.087%
2026-04-30	171.7000	172.8000	171.7000	172.8000	+0.964%	6	155	-6.771%
2026-04-28	171.9800	171.9800	169.0000	171.1500	-1.069%	8	155	-5.872%
2026-04-27	173.0000	173.0000	173.0000	173.0000	+2.125%	1	153	-6.879%
2026-04-24	168.6500	170.5500	168.6500	169.4000	+0.207%	12	153	-4.900%
2026-04-23	169.3700	169.3700	169.0500	169.0500	-8.025%	4	154	-4.703%
2026-04-21	183.8000	183.8000	183.8000	183.8000	-0.649%	1	156	-12.350%
2026-04-20	194.7500	194.7500	185.0000	185.0000	-4.011%	9	156	-12.919%
2026-04-17	194.2000	194.3500	192.7300	192.7300	+5.133%	9	155	-16.412%
2026-04-16	179.0000	183.3200	179.0000	183.3200	-0.564%	4	148	-12.121%
2026-04-15	171.2000	184.3600	171.0300	184.3600	+22.287%	5	152	-12.617%
2026-04-13	150.3200	152.1000	150.3200	150.7600	+3.084%	5	153	+6.859%
2026-04-10	148.7500	148.7500	145.0000	146.2500	-2.422%	11	150	+10.154%
2026-04-09	146.2000	149.8800	142.3700	149.8800	-3.923%	17	149	+7.486%
2026-04-08	156.0000	156.0000	156.0000	156.0000	+5.051%	3	139	+3.269%
2026-04-07	150.5100	150.5100	144.0000	148.5000	-1.427%	19	139	+8.485%
2026-04-06	164.4200	164.4200	150.0000	150.6500	-8.697%	7	138	+6.937%
2026-04-02	165.0000	165.0000	165.0000	165.0000	-4.718%	1	133	-2.364%
2026-04-01	173.1200	173.1700	172.9500	173.1700	+5.591%	3	133	-6.970%
2026-03-31	163.6500	164.0000	163.6500	164.0000	+5.128%	2	132	-1.768%
2026-03-30	165.0000	165.0000	156.0000	156.0000	-6.843%	2	132	+3.269%
2026-03-27	166.2000	167.4600	165.2100	167.4600	-3.135%	5	132	-3.798%
2026-03-26	172.8800	172.8800	172.8800	172.8800	-5.685%	1	132	-6.814%
2026-03-25	189.4500	189.4500	183.3000	183.3000	+2.277%	5	131	-12.111%
2026-03-24	179.2200	179.2200	179.2200	179.2200	+0.246%	1	128	-10.110%
2026-03-23	178.7800	178.7800	178.7800	178.7800	+6.894%	7	128	-9.889%
2026-03-20	171.2500	172.9500	167.2500	167.2500	-12.457%	35	128	-3.677%
2026-03-18	191.0500	191.0500	191.0500	191.0500	-0.010%	1	111	-15.677%
2026-03-13	191.0700	191.0700	191.0700	191.0700	-1.174%	1	110	-15.685%
2026-03-12	193.3400	193.3400	193.3400	193.3400	+3.946%	29	111	-16.675%
2026-03-09	186.0000	186.0000	186.0000	186.0000	-2.213%	1	82	-13.387%
2026-03-06	190.2100	190.2100	190.2100	190.2100	+2.263%	1	81	-15.304%
2026-03-03	184.4000	186.0000	184.4000	186.0000	-3.125%	2	81	-13.387%
2026-03-02	189.1000	192.0000	189.1000	192.0000	-1.589%	3	80	-16.094%
2026-02-27	195.1000	195.1000	195.1000	195.1000	+2.684%	1	79	-17.427%
2026-02-23	196.4700	196.4700	190.0000	190.0000	-8.742%	5	78	-15.211%
2026-02-18	207.8000	208.2000	205.6500	208.2000	-3.789%	6	75	-22.622%
2026-02-10	216.5500	216.5500	216.4000	216.4000	+1.501%	2	75	-25.555%
2026-02-09	212.2500	213.2000	212.2500	213.2000	+8.998%	2	75	-24.437%
2026-02-05	191.3500	198.1500	191.3500	195.6000	-3.877%	13	75	-17.638%
2026-02-04	205.6000	206.0000	203.4900	203.4900	-5.564%	25	62	-20.831%
2026-01-29	215.4800	215.4800	215.4800	215.4800	-7.981%	1	53	-25.237%
2026-01-26	236.0100	236.0100	234.1700	234.1700	-1.186%	12	53	-31.204%
2026-01-16	236.9800	236.9800	236.9800	236.9800	+0.110%	5	40	-32.020%
2026-01-14	236.7200	236.7200	236.7200	236.7200	+2.472%	1	40	-31.945%
2026-01-09	234.7300	234.7300	231.0100	231.0100	-2.589%	35	39	-30.263%
2026-01-08	232.7800	237.1500	232.7800	237.1500	0.000%	4	4	-32.068%