Dark

TSLA20281215C330
TSLA Dec 15 2028 330.00 Call (TSLA281215C00330000)
option OPRA

EOD

Sep 22, 2026

143.05+0.035%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	142.0500	143.0500	142.0500	143.0500	+0.035%	3	988	0.000%
2026-09-21	143.0000	143.0000	143.0000	143.0000	+8.096%	5	990	+0.035%
2026-09-18	137.2900	137.2900	132.2900	132.2900	-5.168%	6	990	+8.134%
2026-09-17	139.5000	139.5000	139.5000	139.5000	+5.682%	2	989	+2.545%
2026-09-16	128.5500	132.0000	128.5500	132.0000	+3.847%	3	989	+8.371%
2026-09-15	129.0000	129.0000	127.1100	127.1100	-1.618%	4	991	+12.540%
2026-09-14	131.0000	131.0000	129.2000	129.2000	-4.303%	2	995	+10.720%
2026-09-11	133.9800	135.0100	133.9800	135.0100	-1.128%	8	996	+5.955%
2026-09-10	131.0500	137.6200	131.0500	136.5500	+0.471%	7	995	+4.760%
2026-09-09	138.2500	138.2500	135.9100	135.9100	+0.303%	2	993	+5.253%
2026-09-08	130.0000	135.5000	130.0000	135.5000	+8.409%	14	994	+5.572%
2026-09-04	129.6500	133.5000	123.7500	124.9900	-14.886%	27	991	+14.449%
2026-09-03	145.1100	149.6000	141.6500	146.8500	+16.455%	44	991	-2.588%
2026-09-02	127.0800	127.0800	126.0000	126.1000	-3.704%	5	1,003	+13.442%
2026-09-01	131.4600	131.4600	130.9500	130.9500	-5.574%	2	1,002	+9.240%
2026-08-31	131.0500	138.6800	131.0500	138.6800	+12.913%	16	1,000	+3.151%
2026-08-28	131.4200	131.4200	122.5000	122.8200	-4.643%	7	1,006	+16.471%
2026-08-27	125.7000	129.6700	125.7000	128.8000	+5.574%	8	1,001	+11.064%
2026-08-26	121.0000	122.0000	121.0000	122.0000	-4.583%	33	999	+17.254%
2026-08-25	128.1500	130.8100	127.8600	127.8600	-2.098%	22	984	+11.880%
2026-08-24	135.4000	135.4000	128.0000	130.6000	-4.790%	9	981	+9.533%
2026-08-21	125.7000	138.8200	124.4000	137.1700	+12.897%	62	977	+4.287%
2026-08-20	120.3200	121.5700	118.7600	121.5000	-4.331%	11	1,005	+17.737%
2026-08-19	116.4700	127.0000	115.5000	127.0000	+8.205%	27	1,005	+12.638%
2026-08-18	115.8100	117.4400	115.8000	117.3700	+0.471%	29	1,016	+21.880%
2026-08-17	118.8000	118.8000	116.8200	116.8200	-2.650%	6	995	+22.453%
2026-08-14	123.8000	127.3500	116.5000	120.0000	+1.446%	26	999	+19.208%
2026-08-13	113.3500	119.1700	112.9100	118.2900	+7.752%	90	1,004	+20.932%
2026-08-12	112.9700	112.9700	107.6700	109.7800	-3.752%	91	1,003	+30.306%
2026-08-11	114.6000	115.9500	113.1200	114.0600	+1.153%	56	956	+25.416%
2026-08-10	111.9500	115.0000	111.9500	112.7600	-0.097%	104	932	+26.862%
2026-08-07	111.8900	116.6000	108.9500	112.8700	+5.733%	25	954	+26.739%
2026-08-06	106.0800	108.6100	106.0000	106.7500	-2.055%	22	951	+34.005%
2026-08-05	110.7500	112.6000	108.8500	108.9900	-4.142%	81	944	+31.251%
2026-08-04	110.4500	115.3800	109.8500	113.7000	+3.940%	44	926	+25.814%
2026-08-03	101.8500	111.0000	101.8500	109.3900	+6.369%	64	910	+30.771%
2026-07-31	104.0000	104.0000	96.9000	102.8400	+2.298%	23	910	+39.100%
2026-07-30	99.0000	101.0000	97.0000	100.5300	+7.842%	57	906	+42.296%
2026-07-29	99.2400	99.2400	92.8200	93.2200	-5.886%	137	856	+53.454%
2026-07-28	98.5000	101.8100	95.3000	99.0500	-1.128%	172	862	+44.422%
2026-07-27	103.3500	103.3500	98.2400	100.1800	-1.543%	82	859	+42.793%
2026-07-24	109.8500	111.2500	99.5000	101.7500	-6.891%	196	853	+40.590%
2026-07-23	122.6000	125.2000	106.9800	109.2800	-26.022%	358	740	+30.902%
2026-07-22	148.9000	148.9000	147.7200	147.7200	-4.357%	2	527	-3.161%
2026-07-21	154.4500	154.4500	154.4500	154.4500	+4.662%	1	526	-7.381%
2026-07-20	147.9000	148.2700	147.4400	147.5700	-4.331%	9	527	-3.063%
2026-07-17	156.6400	156.6400	154.2500	154.2500	-6.117%	2	520	-7.261%
2026-07-16	164.3000	164.3000	164.3000	164.3000	-3.839%	2	520	-12.934%
2026-07-14	170.8600	170.8600	170.8600	170.8600	-3.414%	30	522	-16.276%
2026-07-10	178.7500	178.7500	176.9000	176.9000	+2.254%	2	522	-19.135%
2026-07-09	173.0000	173.0000	173.0000	173.0000	+4.722%	2	524	-17.312%
2026-07-08	165.0000	165.2000	165.0000	165.2000	-5.600%	2	526	-13.408%
2026-07-07	175.0000	175.0000	175.0000	175.0000	+4.665%	1	524	-18.257%
2026-07-06	167.2000	167.2000	167.2000	167.2000	+1.333%	2	523	-14.444%
2026-07-02	187.2500	187.2500	164.8500	165.0000	-12.141%	5	521	-13.303%
2026-06-30	187.8000	187.8000	187.8000	187.8000	+10.967%	2	521	-23.829%
2026-06-29	169.2400	169.2400	169.2400	169.2400	+4.534%	1	519	-15.475%
2026-06-26	159.3800	162.0000	159.3800	161.9000	+5.782%	13	518	-11.643%
2026-06-25	154.0000	154.0000	153.0300	153.0500	-3.035%	6	519	-6.534%
2026-06-24	159.1700	160.0000	157.8400	157.8400	-2.266%	15	517	-9.370%
2026-06-23	167.0000	167.4000	161.3500	161.5000	-11.239%	121	526	-11.424%
2026-06-22	181.9500	181.9500	181.9500	181.9500	+6.404%	30	443	-21.379%
2026-06-18	173.9500	173.9500	171.0000	171.0000	-2.968%	3	448	-16.345%
2026-06-17	176.8700	176.8700	175.1400	176.2300	-3.122%	39	448	-18.828%
2026-06-15	181.9100	181.9100	181.9100	181.9100	+1.151%	1	448	-21.362%
2026-06-12	171.2700	179.8400	171.2700	179.8400	+2.654%	4	448	-20.457%
2026-06-11	166.4000	175.1900	161.4500	175.1900	+7.558%	3	448	-18.346%
2026-06-10	170.0000	170.0000	162.8800	162.8800	-5.352%	104	450	-12.175%
2026-06-09	185.2800	185.2800	166.0000	172.0900	-2.004%	7	348	-16.875%
2026-06-08	172.4600	175.6100	172.4600	175.6100	+3.599%	2	345	-18.541%
2026-06-05	181.6000	181.6000	166.6000	169.5100	-10.160%	34	345	-15.610%
2026-06-04	187.7400	188.6800	187.7400	188.6800	-1.241%	2	346	-24.184%
2026-06-03	196.0000	196.0000	191.0500	191.0500	+2.057%	4	344	-25.124%
2026-06-02	187.2000	187.2000	187.2000	187.2000	+0.661%	1	342	-23.584%
2026-06-01	193.2800	193.2800	185.9700	185.9700	-9.942%	8	341	-23.079%
2026-05-27	206.5000	206.5000	206.5000	206.5000	+3.884%	1	345	-30.726%
2026-05-26	193.5000	198.7800	193.5000	198.7800	+1.418%	10	344	-28.036%
2026-05-22	189.0800	196.0000	189.0800	196.0000	+2.914%	12	354	-27.015%
2026-05-21	188.7500	190.9900	183.8000	190.4500	+2.519%	19	348	-24.888%
2026-05-20	180.8200	185.7700	180.8200	185.7700	+5.611%	22	348	-22.996%
2026-05-19	170.4100	175.9000	170.4100	175.9000	-0.295%	5	347	-18.675%
2026-05-18	176.4200	176.4200	176.4200	176.4200	-9.310%	2	347	-18.915%
2026-05-15	194.5300	194.5300	194.5300	194.5300	-7.402%	1	347	-26.464%
2026-05-13	210.0800	210.0800	210.0800	210.0800	+8.512%	1	347	-31.907%
2026-05-12	193.6000	193.6000	193.6000	193.6000	-7.950%	3	347	-26.111%
2026-05-11	185.8600	210.3200	185.8600	210.3200	+9.542%	22	347	-31.985%
2026-05-08	185.1700	193.4700	185.1700	192.0000	+7.744%	23	370	-25.495%
2026-05-07	178.9500	179.1600	177.6900	178.2000	+5.694%	7	359	-19.725%
2026-05-06	160.8700	169.5000	160.8700	168.6000	+3.246%	9	357	-15.154%
2026-05-05	169.9000	169.9000	163.3000	163.3000	-1.120%	3	356	-12.400%
2026-05-04	164.7500	165.1500	164.7500	165.1500	+0.091%	2	356	-13.382%
2026-05-01	157.1500	165.0000	157.1500	165.0000	+10.924%	5	358	-13.303%
2026-04-29	148.7500	148.7500	148.7500	148.7500	-1.880%	1	358	-3.832%
2026-04-28	150.5000	151.6000	150.5000	151.6000	-1.167%	3	358	-5.640%
2026-04-27	144.0000	155.1200	144.0000	153.3900	+0.584%	8	358	-6.741%
2026-04-24	151.5800	152.5000	151.2000	152.5000	+2.895%	4	352	-6.197%
2026-04-23	147.9000	155.2300	147.9000	148.2100	-8.923%	6	351	-3.482%
2026-04-22	162.7300	162.7300	162.7300	162.7300	-0.895%	1	350	-12.094%
2026-04-21	164.2000	164.2000	164.2000	164.2000	-2.075%	1	350	-12.881%
2026-04-20	169.0000	169.0000	167.4000	167.6800	-3.815%	7	350	-14.689%
2026-04-17	177.8600	179.6700	174.3300	174.3300	+6.409%	18	346	-17.943%
2026-04-16	165.7600	165.7600	161.0000	163.8300	-1.456%	13	342	-12.684%
2026-04-15	154.7200	167.6600	154.4400	166.2500	+15.411%	21	351	-13.955%
2026-04-14	139.0000	145.7500	139.0000	144.0500	+7.076%	3	346	-0.694%
2026-04-13	131.8500	134.5300	131.8500	134.5300	+4.287%	8	343	+6.333%
2026-04-10	131.7300	131.7300	128.7300	129.0000	-2.236%	13	341	+10.891%
2026-04-09	127.2000	131.9500	125.7700	131.9500	+2.208%	25	345	+8.412%
2026-04-08	146.0700	146.0700	128.9500	129.1000	-0.883%	46	338	+10.806%
2026-04-07	131.9500	133.0500	126.9000	130.2500	-5.121%	90	330	+9.827%
2026-04-06	141.7000	142.7500	133.8200	137.2800	-4.667%	73	267	+4.203%
2026-04-02	148.7500	148.7500	143.1500	144.0000	-5.170%	5	270	-0.660%
2026-03-31	144.7900	151.8500	144.7900	151.8500	+8.271%	4	270	-5.795%
2026-03-30	146.7500	146.7500	138.7500	140.2500	-3.542%	24	269	+1.996%
2026-03-27	147.6000	149.4800	145.1800	145.4000	-6.884%	12	248	-1.616%
2026-03-26	159.5000	159.5000	156.1500	156.1500	-6.469%	6	242	-8.389%
2026-03-25	166.9500	166.9500	166.9500	166.9500	+3.967%	3	242	-14.316%
2026-03-24	156.8500	162.3000	156.8500	160.5800	+1.943%	6	239	-10.917%
2026-03-23	159.1200	160.0000	156.3700	157.5200	+5.896%	7	239	-9.186%
2026-03-20	154.1500	156.0000	148.7500	148.7500	-6.740%	22	234	-3.832%
2026-03-19	160.2500	161.6100	159.0300	159.5000	-6.127%	126	229	-10.313%
2026-03-18	171.6300	171.6300	169.9100	169.9100	-1.112%	2	139	-15.808%
2026-03-17	171.8800	171.8800	171.8200	171.8200	-1.677%	2	140	-16.744%
2026-03-16	174.7500	174.7500	174.7500	174.7500	+0.086%	1	140	-18.140%
2026-03-13	174.6000	174.6000	174.6000	174.6000	+1.435%	1	140	-18.070%
2026-03-12	172.1300	172.1300	172.1300	172.1300	-1.836%	1	140	-16.894%
2026-03-10	175.3500	175.3500	175.3500	175.3500	+5.907%	2	140	-18.420%
2026-03-09	164.7500	165.5700	162.9600	165.5700	-8.236%	7	142	-13.601%
2026-03-04	178.3600	180.4300	178.3600	180.4300	+6.198%	2	140	-20.717%
2026-03-03	165.0000	169.9000	165.0000	169.9000	-2.942%	3	140	-15.803%
2026-03-02	170.6500	175.2500	170.6500	175.0500	-0.370%	8	138	-18.280%
2026-02-27	179.4500	179.4500	175.7000	175.7000	-3.488%	5	138	-18.583%
2026-02-26	182.0500	182.0500	182.0500	182.0500	-3.175%	1	138	-21.423%
2026-02-25	188.0200	188.0200	188.0200	188.0200	+9.155%	2	135	-23.918%
2026-02-23	174.3200	174.3800	171.5000	172.2500	-6.049%	7	135	-16.952%
2026-02-19	183.3400	183.3400	183.3400	183.3400	-1.694%	6	133	-21.976%
2026-02-18	186.5000	186.5000	186.5000	186.5000	+2.024%	1	127	-23.298%
2026-02-17	180.2500	182.8000	180.2500	182.8000	-5.967%	5	126	-21.745%
2026-02-13	194.3000	194.4000	194.3000	194.4000	+0.898%	2	128	-26.415%
2026-02-12	192.7200	192.7200	192.6700	192.6700	-3.195%	2	128	-25.754%
2026-02-11	203.0500	203.0500	197.3500	199.0300	-0.206%	15	128	-28.126%
2026-02-10	196.1500	199.4400	196.1500	199.4400	+2.287%	67	134	-28.274%
2026-02-09	194.9800	194.9800	194.9800	194.9800	+3.202%	1	90	-26.634%
2026-02-06	186.2600	188.9300	186.2600	188.9300	+5.201%	12	89	-24.284%
2026-02-05	179.7200	179.7200	173.8300	179.5900	-2.545%	7	79	-20.346%
2026-02-04	187.6000	188.7000	184.2800	184.2800	-7.606%	121	83	-22.374%
2026-02-03	199.4500	199.4500	199.4500	199.4500	-0.558%	1	36	-28.278%
2026-02-02	195.4000	200.5700	195.4000	200.5700	-3.753%	2	35	-28.678%
2026-01-30	213.0000	214.8600	208.3900	208.3900	+6.099%	10	34	-31.355%
2026-01-29	202.5500	203.5500	196.4100	196.4100	-8.220%	8	30	-27.168%
2026-01-28	214.8500	214.8500	214.0000	214.0000	-1.214%	12	26	-33.154%
2026-01-26	216.6300	216.6300	216.6300	216.6300	+6.348%	1	15	-33.966%
2026-01-20	205.0000	205.9000	203.7000	203.7000	-5.899%	5	15	-29.774%
2026-01-16	216.4700	216.4700	216.4700	216.4700	-1.828%	1	12	-33.917%
2026-01-15	220.5000	220.5000	220.5000	220.5000	+2.060%	1	12	-35.125%
2026-01-14	215.4500	216.0500	215.4500	216.0500	-4.584%	2	11	-33.788%
2026-01-13	226.4300	226.4300	226.4300	226.4300	-1.531%	1	9	-36.824%
2026-01-09	224.0400	229.9500	224.0400	229.9500	0.000%	9	8	-37.791%