Dark

TSLA20281215C310
TSLA Dec 15 2028 310.00 Call (TSLA281215C00310000)
option OPRA

EOD

Sep 22, 2026

152.75+2.133%(+3.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	152.7500	152.7500	152.7500	152.7500	+2.133%	3	1,049	0.000%
2026-09-21	150.0500	152.1500	149.3500	149.5600	+6.562%	141	1,049	+2.133%
2026-09-18	141.3200	142.7000	140.3500	140.3500	-3.387%	5	1,074	+8.835%
2026-09-17	144.2000	149.4700	144.2000	145.2700	+6.997%	6	1,072	+5.149%
2026-09-16	138.6500	142.8500	135.7700	135.7700	-0.970%	27	1,076	+12.506%
2026-09-15	136.3100	137.1000	136.3100	137.1000	-1.777%	4	1,096	+11.415%
2026-09-14	141.6400	141.8400	139.5800	139.5800	-3.271%	11	1,092	+9.435%
2026-09-11	144.1200	144.3000	144.1200	144.3000	+0.557%	2	1,093	+5.856%
2026-09-10	143.5000	143.5000	143.5000	143.5000	-2.374%	2	1,094	+6.446%
2026-09-09	148.0000	149.4500	145.4800	146.9900	+1.163%	30	1,094	+3.919%
2026-09-08	140.0600	145.4000	136.9000	145.3000	+8.473%	73	1,110	+5.127%
2026-09-04	137.4300	140.5100	132.0000	133.9500	-13.042%	201	1,061	+14.035%
2026-09-03	147.7100	157.7500	147.4300	154.0400	+13.590%	34	1,061	-0.837%
2026-09-02	132.3300	135.6100	132.3300	135.6100	-2.298%	18	1,057	+12.639%
2026-09-01	139.0600	139.0600	138.8000	138.8000	-4.932%	3	1,057	+10.050%
2026-08-31	141.0000	146.7000	141.0000	146.0000	+10.006%	10	1,055	+4.623%
2026-08-28	132.2700	132.7200	130.8400	132.7200	-3.917%	9	1,053	+15.092%
2026-08-27	132.4900	138.1300	132.4900	138.1300	+6.903%	21	1,053	+10.584%
2026-08-26	128.4500	133.5300	128.4500	129.2100	-6.131%	8	1,053	+18.218%
2026-08-25	135.5000	137.8000	135.5000	137.6500	+1.955%	41	1,060	+10.970%
2026-08-24	136.5000	140.5000	134.0300	135.0100	-7.018%	14	1,055	+13.140%
2026-08-21	140.0000	146.8700	140.0000	145.2000	+13.615%	8	1,055	+5.200%
2026-08-20	129.3500	130.5500	126.7500	127.8000	-4.627%	4	1,056	+19.523%
2026-08-19	124.5700	134.0000	124.3700	134.0000	+8.757%	39	1,057	+13.993%
2026-08-18	123.1900	124.3800	123.0000	123.2100	-2.984%	6	1,045	+23.975%
2026-08-17	126.3600	127.3700	124.5600	127.0000	+1.747%	10	1,045	+20.276%
2026-08-14	128.7900	128.7900	124.5500	124.8200	-0.439%	6	1,037	+22.376%
2026-08-13	121.1700	125.4100	121.1700	125.3700	+6.698%	12	1,033	+21.839%
2026-08-12	115.2500	117.5000	114.5900	117.5000	-4.121%	14	1,038	+30.000%
2026-08-11	122.5000	122.5500	122.5000	122.5500	+1.449%	5	1,028	+24.643%
2026-08-10	119.0900	122.1200	119.0900	120.8000	+0.041%	20	1,027	+26.449%
2026-08-07	117.8100	123.4000	117.8100	120.7500	+6.210%	38	1,027	+26.501%
2026-08-06	112.5000	114.5000	112.5000	113.6900	-6.428%	6	1,000	+34.357%
2026-08-04	117.9700	121.6300	117.9700	121.5000	+3.360%	37	994	+25.720%
2026-08-03	108.8000	118.4000	108.8000	117.5500	+7.029%	133	995	+29.945%
2026-07-31	111.3400	111.3400	103.1100	109.8300	+2.167%	125	925	+39.079%
2026-07-30	103.0000	108.1900	103.0000	107.5000	+7.661%	218	898	+42.093%
2026-07-29	106.1000	106.1000	99.6000	99.8500	-5.579%	131	877	+52.979%
2026-07-28	105.3500	108.6000	102.2600	105.7500	-1.399%	212	812	+44.444%
2026-07-27	110.7900	112.9800	104.9700	107.2500	-2.207%	363	718	+42.424%
2026-07-24	115.3000	116.0000	106.5300	109.6700	-7.732%	445	572	+39.281%
2026-07-23	127.4500	127.4500	113.6500	118.8600	-32.771%	75	347	+28.513%
2026-07-13	176.8000	176.8000	176.8000	176.8000	-1.669%	3	311	-13.603%
2026-07-09	179.8000	179.8000	179.8000	179.8000	-3.618%	3	314	-15.044%
2026-07-07	195.1400	195.1400	186.5500	186.5500	-4.333%	19	314	-18.118%
2026-07-06	187.7500	197.2000	187.7500	195.0000	-6.461%	7	312	-21.667%
2026-07-01	200.4300	208.4700	200.4300	208.4700	+8.731%	6	311	-26.728%
2026-06-29	176.0000	193.0000	176.0000	191.7300	+18.829%	8	306	-20.331%
2026-06-25	161.3500	161.3500	161.3500	161.3500	-0.708%	2	307	-5.330%
2026-06-24	162.5000	162.5000	162.5000	162.5000	-5.523%	1	305	-6.000%
2026-06-23	172.0000	172.0000	172.0000	172.0000	-8.922%	1	305	-11.192%
2026-06-22	184.3000	188.8500	184.3000	188.8500	+3.287%	2	304	-19.116%
2026-06-18	175.3500	182.8400	175.3500	182.8400	-1.360%	6	302	-16.457%
2026-06-17	185.3600	185.3600	185.3600	185.3600	-1.796%	1	302	-17.593%
2026-06-16	188.7500	188.7500	188.7500	188.7500	-2.525%	1	302	-19.073%
2026-06-15	194.2500	194.2500	193.6400	193.6400	+7.757%	2	302	-21.117%
2026-06-11	170.6500	179.7000	170.6500	179.7000	+5.106%	6	302	-14.997%
2026-06-10	170.9700	170.9700	170.9700	170.9700	-5.978%	2	302	-10.657%
2026-06-09	182.3400	182.3400	175.0500	181.8400	-6.653%	10	300	-15.998%
2026-06-08	193.5000	194.8000	193.3500	194.8000	+10.475%	22	295	-21.586%
2026-06-05	180.8000	180.8000	176.3300	176.3300	-11.276%	3	292	-13.373%
2026-06-04	196.9300	198.7400	196.9300	198.7400	+0.955%	2	292	-23.141%
2026-06-01	196.8600	196.8600	196.8600	196.8600	-5.809%	12	292	-22.407%
2026-05-29	213.0000	213.0000	209.0000	209.0000	-2.181%	3	290	-26.914%
2026-05-28	213.6600	213.6600	213.6600	213.6600	-1.607%	1	290	-28.508%
2026-05-27	217.5700	218.1500	215.9000	217.1500	+3.800%	15	289	-29.657%
2026-05-26	204.7800	209.2000	204.7800	209.2000	+5.062%	3	281	-26.984%
2026-05-22	199.1200	199.1200	199.1200	199.1200	+1.982%	2	281	-23.287%
2026-05-20	190.0100	195.2500	190.0100	195.2500	+5.999%	3	279	-21.767%
2026-05-19	178.0000	185.1000	178.0000	184.2000	-4.008%	14	279	-17.074%
2026-05-18	196.7400	196.7400	191.4500	191.8900	-4.675%	66	279	-20.397%
2026-05-15	200.0000	201.3000	200.0000	201.3000	-10.294%	4	279	-24.118%
2026-05-13	224.4000	224.4000	224.4000	224.4000	+10.667%	1	258	-31.930%
2026-05-12	202.7700	202.7700	202.7700	202.7700	-8.831%	1	258	-24.668%
2026-05-11	222.4100	222.4100	222.4100	222.4100	+17.958%	1	258	-31.321%
2026-05-07	188.7900	188.7900	188.5500	188.5500	+4.902%	2	257	-18.987%
2026-05-06	172.9000	179.7400	172.9000	179.7400	+3.866%	7	255	-15.016%
2026-05-05	180.0500	180.0500	173.0500	173.0500	+0.174%	8	253	-11.731%
2026-05-04	172.7500	172.7500	172.7500	172.7500	-0.604%	4	254	-11.577%
2026-05-01	173.8000	173.8000	173.8000	173.8000	+10.139%	1	250	-12.112%
2026-04-29	159.0200	159.0200	157.8000	157.8000	-1.510%	3	250	-3.200%
2026-04-28	165.4000	165.4000	160.2200	160.2200	-1.215%	3	248	-4.662%
2026-04-27	152.9000	162.1900	152.9000	162.1900	+0.864%	26	249	-5.820%
2026-04-24	165.1700	165.1700	160.8000	160.8000	-1.519%	12	226	-5.006%
2026-04-23	159.5000	163.2800	156.7000	163.2800	-5.782%	9	216	-6.449%
2026-04-21	176.6100	176.6100	173.3000	173.3000	-5.041%	13	209	-11.858%
2026-04-17	182.5000	182.5000	182.5000	182.5000	+4.885%	1	200	-16.301%
2026-04-16	174.0000	174.0000	174.0000	174.0000	-0.742%	1	201	-12.213%
2026-04-15	157.5700	175.3000	157.5700	175.3000	+14.575%	7	201	-12.864%
2026-04-14	148.1300	153.4100	148.1300	153.0000	+11.638%	6	200	-0.163%
2026-04-10	139.9400	139.9900	136.9700	137.0500	-2.037%	6	198	+11.456%
2026-04-09	141.2700	141.2700	139.9000	139.9000	+1.377%	2	199	+9.185%
2026-04-08	146.0000	146.0000	137.4000	138.0000	-0.462%	5	199	+10.688%
2026-04-07	137.8500	138.6400	136.6900	138.6400	-2.049%	7	197	+10.177%
2026-04-06	155.6700	155.6700	141.5400	141.5400	-6.771%	3	194	+7.920%
2026-04-02	154.7100	154.7100	151.8200	151.8200	-7.427%	2	193	+0.613%
2026-04-01	164.0000	164.0000	164.0000	164.0000	+7.267%	2	193	-6.860%
2026-03-31	152.8900	152.8900	152.8900	152.8900	+4.362%	1	194	-0.092%
2026-03-30	154.8700	154.8700	146.5000	146.5000	-10.172%	3	193	+4.266%
2026-03-26	170.7700	170.7700	163.0900	163.0900	-1.753%	9	191	-6.340%
2026-03-23	168.1200	169.2700	166.0000	166.0000	+5.732%	4	193	-7.982%
2026-03-20	163.5700	164.4000	157.0000	157.0000	-6.280%	33	192	-2.707%
2026-03-19	169.9100	169.9100	167.5200	167.5200	-8.464%	15	195	-8.817%
2026-03-18	183.0100	183.0100	183.0100	183.0100	+1.110%	1	186	-16.535%
2026-03-16	185.4500	185.4500	181.0000	181.0000	-2.657%	2	187	-15.608%
2026-03-12	185.9400	185.9400	185.9400	185.9400	-2.291%	1	186	-17.850%
2026-03-11	194.5000	194.5000	190.3000	190.3000	+1.765%	6	186	-19.732%
2026-03-10	184.5100	187.0000	184.5100	187.0000	+7.502%	3	186	-18.316%
2026-03-09	173.9500	173.9500	173.9500	173.9500	-0.764%	2	184	-12.187%
2026-03-03	177.2900	177.2900	175.2900	175.2900	-3.315%	2	183	-12.859%
2026-03-02	176.1700	181.3000	176.1700	181.3000	-1.441%	11	181	-15.747%
2026-02-27	183.9500	183.9500	183.9500	183.9500	-3.031%	1	170	-16.961%
2026-02-26	189.7000	189.7000	189.7000	189.7000	-4.912%	1	169	-19.478%
2026-02-25	199.5000	199.5000	199.5000	199.5000	+6.913%	1	168	-23.434%
2026-02-24	187.0900	187.3600	186.6000	186.6000	+3.580%	4	168	-18.140%
2026-02-23	187.5200	187.5200	180.1500	180.1500	-6.537%	2	166	-15.210%
2026-02-20	192.9500	192.9500	192.7500	192.7500	-0.696%	2	164	-20.752%
2026-02-19	194.1000	194.1000	194.1000	194.1000	-0.969%	1	163	-21.303%
2026-02-18	196.0000	196.0000	196.0000	196.0000	+2.083%	2	163	-22.066%
2026-02-17	188.0000	192.0000	188.0000	192.0000	-6.135%	3	162	-20.443%
2026-02-13	204.4500	204.5500	204.4500	204.5500	+0.481%	2	160	-25.324%
2026-02-12	203.5700	203.5700	203.5700	203.5700	-2.021%	3	160	-24.964%
2026-02-11	207.5500	207.7700	207.5500	207.7700	+2.724%	2	157	-26.481%
2026-02-09	202.2600	202.2600	202.2600	202.2600	+2.177%	2	158	-24.478%
2026-02-06	194.4000	198.1400	194.4000	197.9500	+4.184%	77	156	-22.834%
2026-02-05	190.8500	190.8500	182.4200	190.0000	-2.399%	25	81	-19.605%
2026-02-04	196.3500	196.6000	193.0500	194.6700	-5.132%	19	81	-21.534%
2026-02-03	205.2000	205.2000	205.2000	205.2000	-7.568%	1	79	-25.560%
2026-01-30	211.8200	222.0000	211.8200	222.0000	+7.730%	2	78	-31.194%
2026-01-29	215.0000	215.0000	206.0700	206.0700	-8.000%	13	76	-25.875%
2026-01-26	226.8200	226.8200	223.9900	223.9900	+6.131%	8	67	-31.805%
2026-01-21	211.0500	211.0500	211.0500	211.0500	-1.110%	1	62	-27.624%
2026-01-20	213.4200	213.4200	213.4200	213.4200	-5.164%	1	62	-28.428%
2026-01-16	228.9500	228.9500	225.0400	225.0400	-1.939%	8	53	-32.123%
2026-01-15	229.4900	229.4900	229.4900	229.4900	-1.188%	12	53	-33.439%
2026-01-14	232.2500	232.2500	232.2500	232.2500	-1.384%	1	65	-34.230%
2026-01-13	234.1400	238.3000	234.1400	235.5100	-1.229%	15	66	-35.141%
2026-01-12	238.4400	238.4400	238.4400	238.4400	+0.718%	1	53	-35.938%
2026-01-09	224.7000	236.7400	224.7000	236.7400	+3.788%	9	52	-35.478%
2026-01-08	226.3200	228.1000	226.3200	228.1000	0.000%	45	45	-33.034%