Dark

TSLA20281215C340
TSLA Dec 15 2028 340.00 Call (TSLA281215C00340000)
option OPRA

EOD

Sep 24, 2026

141.10+1.161%(+1.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	137.1200	141.1000	136.2500	141.1000	+1.161%	7	9,433	0.000%
2026-09-23	141.1800	143.9800	138.5500	139.4800	+0.259%	50	9,433	+1.161%
2026-09-22	135.4500	139.3300	135.4500	139.1200	+2.566%	27	9,431	+1.423%
2026-09-21	136.9700	138.5000	135.6400	135.6400	+4.944%	16	9,431	+4.025%
2026-09-18	130.6500	130.6500	127.0000	129.2500	-1.823%	6	9,431	+9.168%
2026-09-17	130.6500	134.3500	130.6500	131.6500	+6.169%	27	9,431	+7.178%
2026-09-16	126.5700	127.0000	124.0000	124.0000	+1.639%	3	9,432	+13.790%
2026-09-15	123.0000	123.0000	122.0000	122.0000	-2.982%	2	9,431	+15.656%
2026-09-14	131.8500	132.1500	125.7500	125.7500	-3.942%	13	9,432	+12.207%
2026-09-11	129.0500	131.0000	129.0500	130.9100	+1.316%	10	9,430	+7.784%
2026-09-10	128.9900	131.5000	128.7500	129.2100	-2.835%	15	9,432	+9.202%
2026-09-09	137.0000	137.0000	132.8500	132.9800	+1.473%	22	9,432	+6.106%
2026-09-08	126.5000	133.0600	125.7000	131.0500	+7.330%	24	9,432	+7.669%
2026-09-04	128.0000	128.0000	119.4000	122.1000	-14.460%	70	9,424	+15.561%
2026-09-03	138.0000	145.5500	137.8500	142.7400	+15.551%	55	9,424	-1.149%
2026-09-02	120.7000	123.5300	120.7000	123.5300	-0.619%	37	9,441	+14.223%
2026-09-01	126.0000	126.5500	122.5000	124.3000	-7.391%	17	9,455	+13.516%
2026-08-31	122.1400	134.8800	122.1400	134.2200	+11.897%	73	9,454	+5.126%
2026-08-28	123.1600	123.2800	117.2900	119.9500	-4.124%	63	9,462	+17.632%
2026-08-27	118.1000	125.9500	118.1000	125.1100	+5.285%	48	9,467	+12.781%
2026-08-26	118.7000	123.0000	116.6500	118.8300	-2.358%	85	9,461	+18.741%
2026-08-25	121.6800	126.2200	121.6800	121.7000	+0.587%	27	9,464	+15.941%
2026-08-24	128.2800	128.5900	120.8000	120.9900	-9.810%	60	9,455	+16.621%
2026-08-21	121.7800	134.2500	121.7800	134.1500	+13.928%	193	9,443	+5.181%
2026-08-20	117.5000	119.0500	114.0500	117.7500	-4.268%	21	9,421	+19.830%
2026-08-19	113.0000	123.0000	111.4300	123.0000	+10.314%	23	9,421	+14.715%
2026-08-18	109.8600	114.5000	109.0000	111.5000	-1.327%	27	9,417	+26.547%
2026-08-17	116.5000	116.5000	113.0000	113.0000	-2.796%	60	9,411	+24.867%
2026-08-14	116.7500	121.9800	112.3500	116.2500	+1.608%	45	9,410	+21.376%
2026-08-13	110.4000	115.7800	109.3200	114.4100	+7.934%	67	9,405	+23.328%
2026-08-12	109.0000	109.0000	103.5500	106.0000	-4.375%	538	9,412	+33.113%
2026-08-11	112.0000	113.1500	109.8000	110.8500	+0.809%	13	8,993	+27.289%
2026-08-10	111.3000	111.3000	109.0000	109.9600	+0.558%	76	8,991	+28.319%
2026-08-07	108.0000	109.7600	106.0000	109.3500	+5.094%	20	8,938	+29.035%
2026-08-06	103.4500	105.8500	103.4500	104.0500	-1.356%	8	8,937	+35.608%
2026-08-05	106.1500	106.1500	103.9000	105.4800	-4.500%	14	8,939	+33.769%
2026-08-04	107.2300	110.5000	107.2300	110.4500	+4.198%	15	8,936	+27.750%
2026-08-03	99.0000	106.0000	99.0000	106.0000	+6.984%	20	8,929	+33.113%
2026-07-31	95.1800	99.0800	92.5000	99.0800	+1.777%	25	8,930	+42.410%
2026-07-30	94.7500	97.3500	93.2100	97.3500	+8.119%	70	8,929	+44.941%
2026-07-29	94.9900	95.9000	90.0400	90.0400	-5.914%	120	8,963	+56.708%
2026-07-28	95.1400	98.1200	92.0000	95.7000	-0.962%	33	8,973	+47.440%
2026-07-27	100.5000	102.6000	94.6600	96.6300	-0.841%	346	8,982	+46.021%
2026-07-24	107.0000	107.0000	96.4800	97.4500	-9.307%	141	8,968	+44.792%
2026-07-23	120.1500	120.2900	102.7300	107.4500	-25.382%	473	8,898	+31.317%
2026-07-22	144.0000	144.0000	144.0000	144.0000	-2.847%	2	9,005	-2.014%
2026-07-21	148.0000	148.2200	148.0000	148.2200	+5.083%	2	9,004	-4.804%
2026-07-20	145.0500	145.0500	141.0500	141.0500	-5.810%	4	9,004	+0.035%
2026-07-17	150.0000	150.0000	149.7500	149.7500	-5.521%	145	9,004	-5.776%
2026-07-15	159.3200	159.3200	158.5000	158.5000	-2.587%	8	8,860	-10.978%
2026-07-14	164.8000	164.8000	162.6000	162.7100	+1.125%	5	8,860	-13.281%
2026-07-13	160.9000	160.9000	160.9000	160.9000	-8.854%	1	8,860	-12.306%
2026-07-10	176.5300	176.5300	176.5300	176.5300	+5.454%	1	8,860	-20.070%
2026-07-09	160.3800	167.4000	160.3800	167.4000	+3.846%	3	8,861	-15.711%
2026-07-08	160.8000	161.3900	160.8000	161.2000	-7.754%	3	8,862	-12.469%
2026-07-07	173.8500	174.7500	173.3600	174.7500	+0.431%	56	8,862	-19.256%
2026-07-06	162.7500	175.0000	162.7500	174.0000	+8.175%	6	8,915	-18.908%
2026-07-02	160.8500	160.8500	160.8500	160.8500	-13.993%	1	8,914	-12.279%
2026-07-01	188.0000	188.0000	187.0200	187.0200	+1.366%	2	8,914	-24.554%
2026-06-30	177.6800	184.5000	177.6800	184.5000	+3.652%	8	8,915	-23.523%
2026-06-29	159.0000	178.0000	159.0000	178.0000	+13.361%	6	8,919	-20.730%
2026-06-26	145.5900	157.4800	145.5900	157.0200	+5.467%	37	8,919	-10.139%
2026-06-25	149.6900	151.7000	148.8800	148.8800	-2.820%	12	8,950	-5.226%
2026-06-24	155.6000	155.6100	153.2000	153.2000	-1.530%	33	8,945	-7.898%
2026-06-23	161.0700	161.0700	155.5000	155.5800	-11.173%	13	8,915	-9.307%
2026-06-22	173.0300	178.3000	173.0300	175.1500	+4.880%	6	8,914	-19.440%
2026-06-18	163.0000	167.0000	162.3500	167.0000	-2.242%	11	8,917	-15.509%
2026-06-17	171.5800	171.5800	170.8300	170.8300	-2.243%	3	8,917	-17.403%
2026-06-16	174.7500	174.7500	174.7500	174.7500	-2.478%	23	8,917	-19.256%
2026-06-15	181.7100	181.7100	178.5000	179.1900	+3.280%	13	8,892	-21.257%
2026-06-12	169.0000	173.5000	169.0000	173.5000	+1.462%	3	8,892	-18.674%
2026-06-11	156.9900	171.3900	156.9900	171.0000	+6.875%	10	8,892	-17.485%
2026-06-10	160.8000	160.8000	158.5000	160.0000	-1.435%	15	8,889	-11.813%
2026-06-09	182.0000	182.0000	160.5500	162.3300	-8.726%	12	8,889	-13.078%
2026-06-08	166.4000	178.4000	166.4000	177.8500	+8.478%	12	8,892	-20.663%
2026-06-05	176.5000	176.5000	163.3000	163.9500	-10.410%	25	8,893	-13.937%
2026-06-04	184.0100	189.0000	183.0000	183.0000	-1.639%	4	8,892	-22.896%
2026-06-03	185.7000	186.0500	185.7000	186.0500	+0.595%	2	8,893	-24.160%
2026-06-02	184.9500	184.9500	184.9500	184.9500	+0.320%	1	8,892	-23.709%
2026-06-01	187.0000	187.0000	183.5000	184.3600	-8.620%	5	8,892	-23.465%
2026-05-28	198.7000	201.7500	198.7000	201.7500	+0.423%	13	8,891	-30.062%
2026-05-27	201.6000	202.0100	200.0000	200.9000	+4.461%	5	8,891	-29.766%
2026-05-26	192.9000	192.9000	192.3200	192.3200	+1.445%	2	8,891	-26.633%
2026-05-22	189.5800	189.5800	189.5800	189.5800	+6.500%	1	8,891	-25.572%
2026-05-20	175.9700	178.0100	174.3300	178.0100	+4.712%	8	8,891	-20.735%
2026-05-19	169.9000	170.0000	165.0000	170.0000	-2.017%	5	8,891	-17.000%
2026-05-18	179.9000	181.6000	172.6500	173.5000	-6.125%	27	8,891	-18.674%
2026-05-15	188.0000	190.0000	184.8100	184.8200	-11.990%	22	8,891	-23.655%
2026-05-14	210.0000	210.0000	210.0000	210.0000	+1.400%	5	8,890	-32.810%
2026-05-13	194.5900	211.7200	194.5900	207.1000	+6.205%	11	8,890	-31.869%
2026-05-12	198.9300	198.9300	186.5000	195.0000	-5.569%	36	8,890	-27.641%
2026-05-11	182.3900	206.5000	182.3900	206.5000	+9.317%	26	8,890	-31.671%
2026-05-08	180.8000	189.8000	180.8000	188.9000	+8.221%	23	8,894	-25.304%
2026-05-07	171.2000	176.8900	169.3000	174.5500	+6.239%	36	8,894	-19.164%
2026-05-06	156.7500	165.5700	156.7500	164.3000	+3.333%	25	8,895	-14.121%
2026-05-05	166.9500	166.9500	159.0000	159.0000	-0.885%	27	8,895	-11.258%
2026-05-04	158.7000	160.4200	155.2500	160.4200	+0.621%	12	8,890	-12.043%
2026-05-01	150.3000	162.7500	149.5000	159.4300	+5.779%	23	8,893	-11.497%
2026-04-30	146.2600	150.7200	146.2600	150.7200	+4.849%	31	8,893	-6.383%
2026-04-29	146.2000	146.2000	143.6000	143.7500	-2.211%	95	8,893	-1.843%
2026-04-28	144.5100	152.0300	144.5100	147.0000	-1.521%	32	8,887	-4.014%
2026-04-27	140.0000	149.2700	138.4500	149.2700	+0.654%	14	8,887	-5.473%
2026-04-24	148.7500	148.7500	146.5000	148.3000	+0.706%	22	8,884	-4.855%
2026-04-23	147.5000	151.7500	143.2500	147.2600	-6.293%	50	8,885	-4.183%
2026-04-22	158.4500	160.6500	157.1500	157.1500	-0.349%	48	8,884	-10.213%
2026-04-21	160.9200	162.9000	157.7000	157.7000	-3.067%	10	8,886	-10.526%
2026-04-20	165.0000	165.0000	161.8000	162.6900	-4.581%	20	8,886	-13.271%
2026-04-17	163.2500	175.3100	163.2500	170.5000	+6.830%	43	8,886	-17.243%
2026-04-16	155.4200	159.8200	155.4200	159.6000	+0.821%	23	8,907	-11.591%
2026-04-15	141.5000	162.7200	141.5000	158.3000	+13.885%	29	8,905	-10.865%
2026-04-14	136.0000	141.4200	135.9600	139.0000	+6.302%	9	8,895	+1.511%
2026-04-13	129.4200	132.7300	129.2500	130.7600	+1.545%	13	8,896	+7.908%
2026-04-10	129.8000	129.8000	124.5100	128.7700	+1.618%	75	8,896	+9.575%
2026-04-09	126.7500	129.1000	122.0000	126.7200	+0.253%	119	8,892	+11.348%
2026-04-08	137.0500	137.0500	124.3500	126.4000	-1.932%	270	8,891	+11.630%
2026-04-07	128.8000	129.8500	123.1500	128.8900	-3.742%	1,401	8,892	+9.473%
2026-04-06	143.5300	143.5300	128.7500	133.9000	-3.897%	498	7,668	+5.377%
2026-04-02	142.3400	144.9600	139.2700	139.3300	-10.011%	23	7,449	+1.270%
2026-04-01	154.8300	154.8300	154.8300	154.8300	+4.884%	10	7,449	-8.868%
2026-03-31	147.0000	147.6200	146.2400	147.6200	+8.961%	6	7,449	-4.417%
2026-03-30	142.2100	142.2100	134.8300	135.4800	-4.268%	13	7,448	+4.148%
2026-03-27	146.2500	146.2500	141.5200	141.5200	-7.503%	14	7,447	-0.297%
2026-03-26	157.2400	157.2400	153.0000	153.0000	-6.724%	2	7,448	-7.778%
2026-03-25	164.0300	164.0300	164.0300	164.0300	+3.915%	1	7,448	-13.979%
2026-03-24	157.9000	158.7800	157.8500	157.8500	+1.740%	45	7,448	-10.611%
2026-03-23	154.2200	155.1500	154.2200	155.1500	+6.223%	22	7,447	-9.056%
2026-03-20	150.6700	151.7100	144.7000	146.0600	-6.312%	13	7,447	-3.396%
2026-03-19	157.1500	157.7500	154.7000	155.9000	-5.538%	16	7,446	-9.493%
2026-03-18	165.0400	165.0400	165.0400	165.0400	-1.569%	1	7,448	-14.506%
2026-03-17	167.6700	167.6700	167.6700	167.6700	-1.947%	15	7,449	-15.847%
2026-03-16	171.0000	171.0000	171.0000	171.0000	+4.300%	1	7,434	-17.485%
2026-03-13	168.0000	168.5000	163.9500	163.9500	-5.938%	6	7,434	-13.937%
2026-03-12	174.3000	174.3000	174.3000	174.3000	-1.525%	1	7,434	-19.048%
2026-03-11	177.6500	181.0000	177.0000	177.0000	+2.330%	4	7,434	-20.282%
2026-03-10	172.9700	172.9700	172.9700	172.9700	+1.627%	20	7,434	-18.425%
2026-03-09	164.1600	170.2000	159.2700	170.2000	+0.324%	19	7,414	-17.098%
2026-03-06	167.1000	169.6500	166.6000	169.6500	-1.795%	7	7,417	-16.829%
2026-03-05	174.8500	174.9100	172.7500	172.7500	+2.827%	3	7,416	-18.321%
2026-03-04	171.0000	171.0000	168.0000	168.0000	+2.533%	3	7,416	-16.012%
2026-03-03	167.0300	167.0300	160.4000	163.8500	-3.013%	19	7,415	-13.885%
2026-03-02	168.9400	168.9400	168.9400	168.9400	-2.398%	1	7,402	-16.479%
2026-02-27	174.7500	174.7500	170.4600	173.0900	-6.077%	5	7,401	-18.482%
2026-02-25	184.2900	184.2900	184.2900	184.2900	+3.070%	13	7,415	-23.436%
2026-02-24	173.3500	178.8000	173.0200	178.8000	+4.421%	6	7,415	-21.085%
2026-02-23	173.7000	173.7000	166.8700	171.2300	-4.978%	21	7,411	-17.596%
2026-02-20	180.0000	180.2000	180.0000	180.2000	-0.480%	2	7,407	-21.698%
2026-02-19	179.9000	181.0700	179.9000	181.0700	-0.593%	15	7,405	-22.074%
2026-02-18	184.8000	185.0500	182.1500	182.1500	+2.337%	4	7,403	-22.536%
2026-02-17	180.7500	180.7500	175.1500	177.9900	-5.168%	50	7,402	-20.726%
2026-02-13	186.2700	190.3800	186.2700	187.6900	-0.207%	10	7,361	-24.823%
2026-02-12	190.4500	190.4500	187.8500	188.0800	-3.341%	4	7,361	-24.979%
2026-02-11	202.6800	202.6800	193.1800	194.5800	+0.299%	16	7,359	-27.485%
2026-02-10	190.5500	194.0000	190.5500	194.0000	+1.998%	3	7,361	-27.268%
2026-02-09	188.9000	190.7000	187.8500	190.2000	+1.973%	7,323	7,359	-25.815%
2026-02-06	181.0200	186.5200	181.0200	186.5200	+6.583%	24	69	-24.351%
2026-02-05	174.1300	177.2500	168.7000	175.0000	-3.063%	15	61	-19.371%
2026-02-04	183.0000	183.5000	178.5000	180.5300	-6.905%	28	58	-21.841%
2026-02-03	193.9200	193.9200	193.9200	193.9200	+0.738%	1	50	-27.238%
2026-02-02	196.4000	196.4000	192.5000	192.5000	-6.662%	2	50	-26.701%
2026-01-30	205.2000	208.0200	205.2000	206.2400	+6.584%	5	50	-31.585%
2026-01-29	194.1300	195.7700	191.9000	193.5000	-6.422%	27	49	-27.080%
2026-01-27	206.7800	206.7800	206.7800	206.7800	-5.507%	1	70	-31.763%
2026-01-23	218.8300	218.8300	218.8300	218.8300	-0.382%	22	69	-35.521%
2026-01-22	210.4600	219.6700	210.4600	219.6700	+5.611%	4	47	-35.767%
2026-01-21	200.9400	208.0000	200.9400	208.0000	+3.339%	3	43	-32.163%
2026-01-20	201.2800	201.2800	201.2800	201.2800	-4.607%	1	41	-29.899%
2026-01-16	211.0000	211.0000	211.0000	211.0000	-0.771%	1	40	-33.128%
2026-01-15	212.6400	212.6400	212.6400	212.6400	+0.155%	2	40	-33.644%
2026-01-14	211.6700	212.3100	211.6700	212.3100	-4.015%	3	38	-33.541%
2026-01-13	221.7200	221.7200	221.1900	221.1900	-2.128%	2	37	-36.209%
2026-01-12	226.0000	226.0000	226.0000	226.0000	+2.914%	1	35	-37.566%
2026-01-09	219.6000	219.6000	219.6000	219.6000	+3.041%	1	34	-35.747%
2026-01-08	213.4900	213.6300	213.1200	213.1200	0.000%	42	33	-33.793%