Dark

TSLA20281215C350
TSLA Dec 15 2028 350.00 Call (TSLA281215C00350000)
option OPRA

EOD

Sep 21, 2026

132.70+6.160%(+7.70)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	129.9500	134.9500	129.9500	132.7000	+6.160%	55	3,514	0.000%
2026-09-18	126.6000	126.6000	122.8000	125.0000	-1.614%	100	3,516	+6.160%
2026-09-17	128.0000	130.5200	126.4000	127.0500	+3.824%	17	3,586	+4.447%
2026-09-16	121.6000	124.5000	121.6000	122.3700	+3.598%	36	3,582	+8.442%
2026-09-15	120.0000	123.0600	118.1200	118.1200	-3.378%	20	3,559	+12.343%
2026-09-14	123.6300	124.7800	121.0000	122.2500	-3.007%	24	3,557	+8.548%
2026-09-11	126.9500	126.9500	125.6100	126.0400	+0.832%	20	3,561	+5.284%
2026-09-10	127.4300	128.5000	125.0000	125.0000	-3.213%	36	3,571	+6.160%
2026-09-09	132.2600	132.2600	128.3000	129.1500	+2.184%	27	3,537	+2.749%
2026-09-08	119.3000	128.8500	119.3000	126.3900	+6.884%	98	3,542	+4.992%
2026-09-04	125.0000	125.0000	115.6500	118.2500	-13.064%	232	3,461	+12.220%
2026-09-03	131.0500	140.7200	130.0400	136.0200	+13.350%	153	3,461	-2.441%
2026-09-02	120.5000	120.5000	116.9200	120.0000	-0.357%	19	3,411	+10.583%
2026-09-01	122.9700	123.8500	118.5300	120.4300	-7.290%	84	3,401	+10.188%
2026-08-31	115.9000	130.5500	115.9000	129.9000	+11.761%	46	3,387	+2.156%
2026-08-28	119.7000	120.2400	113.5000	116.2300	-3.687%	18	3,394	+14.170%
2026-08-27	115.8000	121.7700	115.8000	120.6800	+5.305%	40	3,384	+9.960%
2026-08-26	113.0000	117.4600	113.0000	114.6000	-3.649%	92	3,381	+15.794%
2026-08-25	118.1200	120.8300	118.1200	118.9400	+1.182%	37	3,378	+11.569%
2026-08-24	124.2000	124.2000	117.3500	117.5500	-8.250%	108	3,360	+12.888%
2026-08-21	116.5000	130.4000	116.5000	128.1200	+11.690%	116	3,303	+3.575%
2026-08-20	116.2000	116.2000	112.7500	114.7100	-4.016%	63	3,317	+15.683%
2026-08-19	110.4600	119.5100	110.0000	119.5100	+11.234%	28	3,265	+11.037%
2026-08-18	110.9000	110.9000	107.0000	107.4400	-1.765%	112	3,258	+23.511%
2026-08-17	110.4800	112.0300	109.3700	109.3700	-2.998%	14	3,159	+21.331%
2026-08-14	114.8000	119.9000	108.9500	112.7500	+1.577%	87	3,158	+17.694%
2026-08-13	101.9700	112.0000	101.9700	111.0000	+8.240%	65	3,148	+19.550%
2026-08-12	105.7900	105.7900	100.0000	102.5500	-3.880%	647	3,160	+29.400%
2026-08-11	107.3300	109.7200	106.1000	106.6900	+1.032%	27	2,575	+24.379%
2026-08-10	105.6700	107.1100	105.1900	105.6000	-0.283%	14	2,570	+25.663%
2026-08-07	103.3000	108.8000	103.3000	105.9000	+5.900%	35	2,564	+25.307%
2026-08-06	99.1500	101.1300	98.7100	100.0000	-2.018%	140	2,541	+32.700%
2026-08-05	101.1500	105.0600	101.0300	102.0600	-4.384%	21	2,453	+30.022%
2026-08-04	102.8000	108.2500	102.8000	106.7400	+4.137%	45	2,452	+24.321%
2026-08-03	95.3500	104.2500	95.0000	102.5000	+7.702%	134	2,441	+29.463%
2026-07-31	94.0500	96.3900	89.6000	95.1700	+2.103%	96	2,405	+39.435%
2026-07-30	91.3500	94.3800	90.1300	93.2100	+7.237%	164	2,464	+42.367%
2026-07-29	92.4100	92.4100	86.7500	86.9200	-5.931%	327	2,460	+52.669%
2026-07-28	91.9500	95.2100	88.8400	92.4000	-1.493%	130	2,551	+43.615%
2026-07-27	96.2000	97.9000	91.8000	93.8000	-2.505%	229	2,514	+41.471%
2026-07-24	102.4500	104.5000	93.0500	96.2100	-8.065%	432	2,541	+37.927%
2026-07-23	116.0500	117.5500	99.6100	104.6500	-25.595%	667	2,465	+26.804%
2026-07-22	141.7000	142.6500	139.9400	140.6500	-0.951%	22	2,637	-5.652%
2026-07-21	139.1500	146.7500	139.1500	142.0000	+2.638%	33	2,652	-6.549%
2026-07-20	146.5200	146.5200	137.0000	138.3500	-4.881%	70	2,631	-4.084%
2026-07-17	144.7000	147.1000	143.6000	145.4500	-4.935%	66	2,578	-8.766%
2026-07-16	151.5000	156.0000	150.9400	153.0000	-1.923%	9	2,607	-13.268%
2026-07-15	158.6000	158.6000	156.0000	156.0000	-1.887%	2	2,603	-14.936%
2026-07-14	161.5000	161.5000	159.0000	159.0000	+1.760%	4	2,603	-16.541%
2026-07-13	157.0000	161.0000	156.2500	156.2500	-7.049%	5	2,603	-15.072%
2026-07-10	169.8500	172.3600	168.1000	168.1000	+0.060%	9	2,600	-21.059%
2026-07-09	159.0000	168.0000	159.0000	168.0000	+7.177%	5	2,599	-21.012%
2026-07-08	158.6700	158.6700	156.4000	156.7500	-7.566%	16	2,602	-15.343%
2026-07-07	170.5100	170.6500	167.9000	169.5800	-4.084%	73	2,593	-21.748%
2026-07-06	160.0000	178.0000	156.0000	176.8000	+12.669%	27	2,583	-24.943%
2026-07-02	187.5000	187.5000	155.6700	156.9200	-14.717%	134	2,664	-15.435%
2026-07-01	184.6000	189.0000	182.3200	184.0000	+0.546%	52	2,664	-27.880%
2026-06-30	173.1700	183.0000	173.1700	183.0000	+7.426%	52	2,662	-27.486%
2026-06-29	151.1900	170.7800	151.1900	170.3500	+15.218%	43	2,698	-22.102%
2026-06-26	141.9500	153.7500	141.9500	147.8500	+2.567%	48	2,711	-10.247%
2026-06-25	147.0000	147.9000	143.4000	144.1500	-1.671%	23	2,680	-7.943%
2026-06-24	151.1000	154.0000	146.4700	146.6000	-3.616%	14	2,673	-9.482%
2026-06-23	157.5000	158.3100	150.5200	152.1000	-11.775%	32	2,671	-12.755%
2026-06-22	168.6300	173.5500	168.6300	172.4000	+4.479%	22	2,674	-23.028%
2026-06-18	158.9300	165.0100	155.5000	165.0100	+1.171%	14	2,671	-19.581%
2026-06-17	166.9500	169.2500	163.1000	163.1000	-4.340%	15	2,671	-18.639%
2026-06-16	170.8000	173.7300	170.2500	170.5000	-2.488%	8	2,671	-22.170%
2026-06-15	178.0000	178.1600	172.7000	174.8500	+2.311%	12	2,662	-24.106%
2026-06-12	166.7000	170.9000	160.5800	170.9000	+2.952%	31	2,662	-22.352%
2026-06-11	153.2000	166.6200	153.2000	166.0000	+7.687%	25	2,662	-20.060%
2026-06-10	164.0000	164.0000	152.7500	154.1500	-5.540%	12	2,651	-13.915%
2026-06-09	180.5100	180.5100	156.5000	163.1900	-6.481%	66	2,640	-18.684%
2026-06-08	165.7200	174.5000	162.0000	174.5000	+8.994%	72	2,630	-23.954%
2026-06-05	166.4500	167.1000	158.0000	160.1000	-10.857%	236	2,583	-17.114%
2026-06-04	179.8000	179.8000	177.9000	179.6000	-1.724%	9	2,532	-26.114%
2026-06-03	189.9100	189.9100	181.8500	182.7500	+0.269%	9	2,527	-27.387%
2026-06-02	175.8000	182.3000	175.8000	182.2600	+2.989%	28	2,529	-27.192%
2026-06-01	181.6700	181.9900	176.9400	176.9700	-7.472%	31	2,517	-25.016%
2026-05-29	194.3000	194.3000	185.3000	191.2600	-3.404%	31	2,514	-30.618%
2026-05-28	194.5000	198.0000	194.5000	198.0000	+1.372%	26	2,514	-32.980%
2026-05-27	195.2000	198.8000	193.8000	195.3200	+3.126%	14	2,514	-32.060%
2026-05-26	185.6900	189.6000	185.0100	189.4000	+1.965%	52	2,510	-29.937%
2026-05-22	182.0000	187.3000	182.0000	185.7500	+4.530%	27	2,503	-28.560%
2026-05-21	182.1000	182.5000	176.5700	177.7000	+0.708%	4	2,511	-25.324%
2026-05-20	172.0000	176.4500	171.8700	176.4500	+5.912%	15	2,511	-24.795%
2026-05-19	165.3800	166.9700	159.7600	166.6000	-1.484%	29	2,511	-20.348%
2026-05-18	171.0100	178.2500	167.1500	169.1100	-5.893%	81	2,511	-21.530%
2026-05-15	184.9300	184.9300	179.7000	179.7000	-11.804%	38	2,511	-26.155%
2026-05-14	199.8400	206.1000	199.8400	203.7500	-1.011%	8	2,475	-34.871%
2026-05-13	194.5500	207.4000	190.5000	205.8300	+7.500%	44	2,473	-35.529%
2026-05-12	197.5100	200.0000	183.4700	191.4700	-4.921%	33	2,473	-30.694%
2026-05-11	180.4000	202.4500	176.3200	201.3800	+9.523%	120	2,473	-34.105%
2026-05-08	174.3000	185.6000	174.3000	183.8700	+10.885%	59	2,516	-27.829%
2026-05-07	167.3000	172.0400	165.8000	165.8200	+3.476%	60	2,539	-19.973%
2026-05-06	151.3800	161.8000	151.3800	160.2500	+3.121%	90	2,538	-17.192%
2026-05-05	160.0700	160.0700	154.8000	155.4000	-0.391%	15	2,482	-14.607%
2026-05-04	155.1000	156.3000	150.9800	156.0100	+0.587%	19	2,474	-14.941%
2026-05-01	151.6100	159.4000	151.6100	155.1000	+5.582%	40	2,463	-14.442%
2026-04-30	138.1700	146.9000	137.2800	146.9000	+4.816%	11	2,463	-9.666%
2026-04-29	139.7200	140.6700	139.2500	140.1500	-2.396%	43	2,464	-5.316%
2026-04-28	144.4000	148.0200	141.7800	143.5900	-1.401%	159	2,425	-7.584%
2026-04-27	138.3500	145.6300	134.9000	145.6300	+1.237%	43	2,299	-8.879%
2026-04-24	143.8900	144.3300	141.0500	143.8500	+0.778%	106	2,310	-7.751%
2026-04-23	142.0000	148.1000	139.0000	142.7400	-7.336%	84	2,336	-7.034%
2026-04-22	152.9000	158.2000	152.9000	154.0400	+0.176%	24	2,280	-13.854%
2026-04-21	158.6000	159.5500	153.1900	153.7700	-3.350%	18	2,250	-13.702%
2026-04-20	162.0400	162.0400	157.2600	159.1000	-3.989%	33	2,250	-16.593%
2026-04-17	161.5000	171.0000	161.5000	165.7100	+5.662%	44	2,255	-19.920%
2026-04-16	151.2800	157.2500	151.2800	156.8300	-1.809%	7	2,254	-15.386%
2026-04-15	136.2100	160.5600	136.2100	159.7200	+17.355%	131	2,253	-16.917%
2026-04-14	132.1700	138.1700	130.3000	136.1000	+7.309%	144	2,246	-2.498%
2026-04-13	126.4000	129.7100	124.8000	126.8300	+3.030%	300	2,218	+4.628%
2026-04-10	125.8600	125.8600	121.1000	123.1000	0.000%	32	2,086	+7.799%
2026-04-09	123.1500	125.8000	118.6700	123.1000	+1.026%	115	2,066	+7.799%
2026-04-08	131.0000	131.5600	120.8900	121.8500	-1.971%	366	2,042	+8.904%
2026-04-07	125.5000	126.2300	119.5000	124.3000	-3.978%	266	1,764	+6.758%
2026-04-06	138.9900	139.1100	125.6000	129.4500	-4.571%	491	1,641	+2.511%
2026-04-02	138.9000	141.8800	135.0000	135.6500	-9.987%	72	1,238	-2.175%
2026-04-01	146.4300	151.0000	145.6000	150.7000	+4.871%	35	1,238	-11.944%
2026-03-31	137.6000	144.0000	136.5000	143.7000	+9.436%	44	1,219	-7.655%
2026-03-30	139.1800	139.1800	130.3900	131.3100	-4.641%	101	1,215	+1.059%
2026-03-27	143.0000	143.0000	137.0000	137.7000	-6.103%	112	1,155	-3.631%
2026-03-26	152.0000	152.0000	146.6500	146.6500	-6.842%	11	1,076	-9.512%
2026-03-25	160.0000	161.9500	156.9500	157.4200	+1.561%	24	1,069	-15.703%
2026-03-24	149.6900	156.0000	149.6000	155.0000	+2.635%	21	1,049	-14.387%
2026-03-23	147.8800	154.0000	147.0000	151.0200	+6.128%	164	1,035	-12.131%
2026-03-20	148.5000	148.7600	140.1400	142.3000	-6.073%	490	946	-6.746%
2026-03-19	153.5000	154.7500	150.2000	151.5000	-4.837%	63	560	-12.409%
2026-03-18	159.4200	159.4200	159.1000	159.2000	-2.642%	4	518	-16.646%
2026-03-17	161.0000	164.1000	161.0000	163.5200	-0.680%	6	518	-18.848%
2026-03-16	164.8700	164.8700	164.0000	164.6400	+2.452%	4	515	-19.400%
2026-03-13	162.1000	163.7000	160.7000	160.7000	-2.429%	6	516	-17.424%
2026-03-12	168.6900	168.6900	164.0200	164.7000	-3.362%	11	515	-19.429%
2026-03-11	171.3200	174.0500	170.4300	170.4300	+3.222%	8	506	-22.138%
2026-03-10	167.8000	170.9500	165.1100	165.1100	+0.067%	19	505	-19.629%
2026-03-09	159.9500	165.0000	155.0000	165.0000	+0.610%	25	486	-19.576%
2026-03-06	162.9000	167.0900	162.9000	164.0000	-1.855%	9	479	-19.085%
2026-03-05	169.7500	169.7500	167.1000	167.1000	-2.281%	2	472	-20.586%
2026-03-04	169.9500	171.3000	169.5000	171.0000	+6.808%	8	471	-22.398%
2026-03-03	163.2300	163.2300	157.8000	160.1000	-4.816%	78	465	-17.114%
2026-03-02	164.7600	168.2000	164.2000	168.2000	+1.203%	4	406	-21.106%
2026-02-27	169.5200	169.5200	166.0800	166.2000	-2.807%	10	403	-20.156%
2026-02-26	174.5000	174.5000	171.0000	171.0000	-3.879%	3	398	-22.398%
2026-02-25	180.7000	180.7000	177.9000	177.9000	+3.871%	3	393	-25.408%
2026-02-24	167.3000	172.1700	167.3000	171.2700	+4.280%	8	393	-22.520%
2026-02-23	170.0000	170.0000	163.6900	164.2400	-6.830%	37	394	-19.204%
2026-02-20	176.3500	176.3500	176.2800	176.2800	-0.603%	2	396	-24.722%
2026-02-19	175.7500	177.3500	175.7500	177.3500	-0.337%	11	395	-25.176%
2026-02-18	180.8500	180.8500	177.8500	177.9500	-0.308%	14	388	-25.428%
2026-02-17	177.5500	178.5000	171.3500	178.5000	-2.661%	107	376	-25.658%
2026-02-13	181.7000	186.7000	181.7000	183.3800	-0.607%	10	274	-27.637%
2026-02-12	186.0500	186.0500	183.7500	184.5000	-3.811%	6	274	-28.076%
2026-02-11	198.0000	198.0000	191.8100	191.8100	+1.353%	2	274	-30.817%
2026-02-10	186.8900	190.0000	186.8900	189.2500	+2.297%	3	273	-29.881%
2026-02-09	185.4000	185.5000	184.5300	185.0000	+2.584%	21	272	-28.270%
2026-02-06	173.7500	180.3400	173.7500	180.3400	+6.710%	106	255	-26.417%
2026-02-05	170.1000	174.3500	165.5800	169.0000	-4.735%	61	153	-21.479%
2026-02-04	181.1500	181.1500	175.5600	177.4000	-4.879%	48	130	-25.197%
2026-02-03	189.7000	189.7000	184.6900	186.5000	-3.543%	12	122	-28.847%
2026-02-02	188.3700	193.3500	187.0000	193.3500	-5.114%	7	114	-31.368%
2026-01-30	202.0500	203.7700	202.0500	203.7700	+8.956%	4	111	-34.878%
2026-01-29	193.4900	193.6600	187.0200	187.0200	-8.152%	27	109	-29.045%
2026-01-28	205.5000	205.5300	203.6200	203.6200	+0.613%	21	96	-34.830%
2026-01-27	202.3800	202.3800	202.3800	202.3800	-2.009%	1	98	-34.430%
2026-01-26	207.8000	208.2200	206.5300	206.5300	-4.649%	19	97	-35.748%
2026-01-23	216.0000	218.1500	213.6500	216.6000	+5.762%	24	81	-38.735%
2026-01-21	194.0000	204.8000	194.0000	204.8000	+7.169%	11	67	-35.205%
2026-01-20	200.0000	200.0000	190.2500	191.1000	-7.868%	16	60	-30.560%
2026-01-16	215.0000	215.0000	207.4200	207.4200	-2.322%	10	47	-36.024%
2026-01-15	213.3000	213.3000	212.3500	212.3500	+2.214%	11	47	-37.509%
2026-01-14	206.7500	208.0500	206.7500	207.7500	-3.251%	17	49	-36.125%
2026-01-13	219.2500	219.2500	214.7300	214.7300	-2.480%	2	37	-38.201%
2026-01-12	211.3200	220.7700	211.3200	220.1900	+1.005%	11	35	-39.734%
2026-01-09	210.0900	218.0000	209.8000	218.0000	+3.810%	20	28	-39.128%
2026-01-08	210.0000	210.0000	208.0000	210.0000	0.000%	12	10	-36.810%