Dark

TSLA20281215C370
TSLA Dec 15 2028 370.00 Call (TSLA281215C00370000)
option OPRA

EOD

Sep 22, 2026

126.53+2.040%(+2.53)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	125.0000	126.6100	124.0000	126.5300	+2.040%	7	1,007	0.000%
2026-09-21	125.0000	125.0000	121.9700	124.0000	+6.667%	7	1,005	+2.040%
2026-09-18	115.6500	116.4000	115.5000	116.2500	-1.973%	8	1,006	+8.843%
2026-09-17	120.0900	124.3000	117.3000	118.5900	+5.086%	27	1,010	+6.695%
2026-09-16	117.1500	117.7500	112.8500	112.8500	+0.178%	18	1,024	+12.122%
2026-09-15	115.5200	115.5500	112.6500	112.6500	-0.967%	12	1,030	+12.321%
2026-09-14	115.4800	116.9600	113.7500	113.7500	-4.243%	12	1,031	+11.235%
2026-09-11	118.5000	119.3700	116.6000	118.7900	-0.802%	27	1,032	+6.516%
2026-09-10	118.0000	121.6200	117.3500	119.7500	-0.540%	20	1,036	+5.662%
2026-09-09	124.1800	124.1800	120.4000	120.4000	+1.262%	34	1,044	+5.091%
2026-09-08	111.9000	120.6200	111.9000	118.9000	+8.091%	7	1,054	+6.417%
2026-09-04	116.5600	116.5600	108.0000	110.0000	-13.488%	50	1,055	+15.027%
2026-09-03	124.3100	133.3200	123.1500	127.1500	+14.550%	65	1,055	-0.488%
2026-09-02	113.9500	113.9500	110.0000	111.0000	-1.995%	4	1,056	+13.991%
2026-09-01	114.9600	115.6000	113.2600	113.2600	-6.520%	6	1,056	+11.716%
2026-08-31	107.8700	122.5100	107.8700	121.1600	+13.329%	44	1,056	+4.432%
2026-08-28	115.0500	115.0500	106.9100	106.9100	-6.120%	26	1,071	+18.352%
2026-08-27	110.3900	113.8800	110.3900	113.8800	+6.321%	17	1,069	+11.108%
2026-08-26	106.1500	107.4600	106.1500	107.1100	-5.338%	3	1,063	+18.131%
2026-08-25	111.4000	113.4000	111.4000	113.1500	+2.864%	28	1,063	+11.825%
2026-08-24	116.1000	116.8700	110.0000	110.0000	-8.714%	8	1,079	+15.027%
2026-08-21	110.6600	123.0000	110.6600	120.5000	+14.121%	48	1,079	+5.004%
2026-08-20	106.3700	106.3700	105.5900	105.5900	-5.300%	2	1,047	+19.831%
2026-08-19	109.3500	111.5000	109.3500	111.5000	+10.429%	4	1,048	+13.480%
2026-08-18	103.2000	103.2400	100.4900	100.9700	-3.994%	18	1,047	+25.314%
2026-08-17	104.3900	105.1700	104.3900	105.1700	-0.313%	2	1,036	+20.310%
2026-08-14	109.7000	109.7000	105.0000	105.5000	+1.394%	5	1,034	+19.934%
2026-08-13	99.5500	104.0500	98.8000	104.0500	+2.010%	38	1,037	+21.605%
2026-08-12	102.0000	102.0000	102.0000	102.0000	+0.256%	1	1,008	+24.049%
2026-08-11	100.8500	101.7400	100.8500	101.7400	+2.913%	2	1,008	+24.366%
2026-08-10	99.7800	99.7800	98.8500	98.8600	+0.315%	8	1,008	+27.989%
2026-08-07	96.0000	100.6300	96.0000	98.5500	+4.120%	24	1,008	+28.392%
2026-08-05	94.6500	94.6500	94.6500	94.6500	-6.380%	1	1,001	+33.682%
2026-08-04	97.4400	101.1000	96.9800	101.1000	+4.388%	19	1,001	+25.153%
2026-08-03	89.7000	97.6700	89.7000	96.8500	+9.164%	42	996	+30.645%
2026-07-31	86.0500	89.4400	86.0500	88.7200	+0.647%	7	977	+42.617%
2026-07-30	83.0000	88.1500	83.0000	88.1500	+8.827%	314	979	+43.539%
2026-07-29	86.2500	86.2500	80.9500	81.0000	-5.174%	64	877	+56.210%
2026-07-28	85.8000	89.0000	83.5000	85.4200	-2.455%	48	883	+48.127%
2026-07-27	90.0000	92.0000	85.9000	87.5700	-2.244%	27	890	+44.490%
2026-07-24	95.0400	95.0400	87.3300	89.5800	-8.480%	308	885	+41.248%
2026-07-23	111.2000	111.2000	93.2500	97.8800	-25.848%	207	813	+29.271%
2026-07-22	135.6500	135.6500	131.7300	132.0000	-1.844%	37	818	-4.144%
2026-07-21	129.2500	138.8800	129.2500	134.4800	+4.063%	25	814	-5.912%
2026-07-20	138.5000	138.5000	128.7000	129.2300	-6.673%	71	814	-2.089%
2026-07-17	137.1500	138.4700	135.0000	138.4700	-3.974%	37	779	-8.623%
2026-07-16	144.1200	144.6000	142.0000	144.2000	-3.059%	6	774	-12.254%
2026-07-15	150.5500	150.5500	148.7500	148.7500	-1.163%	150	773	-14.938%
2026-07-14	154.5000	154.5000	150.4000	150.5000	+1.717%	7	771	-15.927%
2026-07-13	149.0000	152.0300	147.9600	147.9600	-6.856%	10	774	-14.484%
2026-07-10	158.8500	158.8500	158.8500	158.8500	+0.979%	6	769	-20.346%
2026-07-09	153.2000	157.3100	153.2000	157.3100	+5.217%	145	763	-19.566%
2026-07-08	150.5000	150.5000	149.5000	149.5100	-4.801%	152	764	-15.370%
2026-07-07	161.2000	161.2000	156.3200	157.0500	-6.295%	3	758	-19.433%
2026-07-06	148.9100	167.6000	148.9100	167.6000	+13.627%	149	755	-24.505%
2026-07-02	161.8600	161.8600	147.5000	147.5000	-14.592%	22	662	-14.217%
2026-07-01	175.5500	177.5000	172.7000	172.7000	+0.582%	8	662	-26.734%
2026-06-30	171.7000	171.7000	171.7000	171.7000	+5.337%	2	670	-26.308%
2026-06-29	141.4800	163.0000	140.1000	163.0000	+16.930%	15	672	-22.374%
2026-06-26	134.1500	144.3500	133.0900	139.4000	+1.752%	12	669	-9.232%
2026-06-25	141.0000	141.0000	135.9500	137.0000	-1.332%	41	661	-7.642%
2026-06-24	143.2200	145.4000	137.9100	138.8500	-3.375%	56	655	-8.873%
2026-06-23	149.8500	150.4500	143.5500	143.7000	-13.172%	26	620	-11.949%
2026-06-22	160.4000	165.5000	160.4000	165.5000	+7.747%	3	608	-23.547%
2026-06-18	152.0800	155.4500	147.6000	153.6000	-5.273%	19	600	-17.624%
2026-06-17	158.7500	162.1500	157.8500	162.1500	+0.802%	11	600	-21.967%
2026-06-16	160.8600	160.8600	160.8600	160.8600	-3.578%	1	600	-21.342%
2026-06-15	166.5000	169.3000	164.5500	166.8300	+2.962%	8	598	-24.156%
2026-06-12	158.2500	162.0300	156.3600	162.0300	+9.517%	5	598	-21.910%
2026-06-11	145.7800	149.8300	145.1000	147.9500	+0.990%	26	598	-14.478%
2026-06-10	153.2600	153.2600	145.6100	146.5000	-5.915%	33	591	-13.631%
2026-06-09	167.9900	167.9900	148.6200	155.7100	-1.343%	19	572	-18.740%
2026-06-08	157.2500	159.5000	157.2500	157.8300	+2.707%	4	576	-19.831%
2026-06-05	163.7500	163.7500	150.0000	153.6700	-9.712%	63	576	-17.661%
2026-06-04	170.2000	170.2000	170.2000	170.2000	-2.520%	1	603	-25.658%
2026-06-03	172.8600	174.6000	172.8600	174.6000	+4.972%	3	602	-27.532%
2026-06-02	166.3300	166.3300	166.3300	166.3300	-0.580%	1	600	-23.928%
2026-06-01	175.9800	175.9800	167.3000	167.3000	-7.824%	8	601	-24.369%
2026-05-29	176.6000	181.5000	176.6000	181.5000	-3.719%	2	600	-30.287%
2026-05-28	188.5100	188.5100	188.5100	188.5100	+0.282%	10	600	-32.879%
2026-05-27	187.8500	189.1000	187.8500	187.9800	+7.719%	13	600	-32.690%
2026-05-26	174.5100	174.5100	174.5100	174.5100	-1.390%	1	603	-27.494%
2026-05-22	172.6500	177.9100	172.6500	176.9700	+4.506%	6	604	-28.502%
2026-05-21	169.3400	169.3400	169.3400	169.3400	+4.306%	1	603	-25.281%
2026-05-20	162.3500	162.3500	162.3500	162.3500	+5.855%	9	603	-22.063%
2026-05-19	157.8000	157.8000	153.3700	153.3700	-7.183%	2	593	-17.500%
2026-05-18	165.2400	165.2400	165.2400	165.2400	-4.170%	34	593	-23.427%
2026-05-15	176.8000	176.8000	172.4300	172.4300	-8.994%	15	593	-26.619%
2026-05-14	193.0200	197.1500	189.4700	189.4700	-2.836%	6	622	-33.219%
2026-05-13	191.1000	195.8500	191.1000	195.0000	+10.319%	8	624	-35.113%
2026-05-12	186.7600	186.7600	173.6200	176.7600	-8.277%	81	624	-28.417%
2026-05-11	170.9000	192.7100	168.0000	192.7100	+11.361%	51	624	-34.342%
2026-05-08	164.2000	176.7800	164.2000	173.0500	+11.143%	20	594	-26.882%
2026-05-07	157.2500	157.2500	155.7000	155.7000	+5.703%	11	603	-18.735%
2026-05-05	151.6100	151.6100	145.0000	147.3000	-0.708%	5	614	-14.100%
2026-05-04	145.9000	148.5000	142.9500	148.3500	-1.278%	30	615	-14.708%
2026-05-01	139.0000	150.9600	139.0000	150.2700	+8.577%	28	618	-15.798%
2026-04-30	131.6500	138.4000	128.9300	138.4000	+4.068%	37	618	-8.577%
2026-04-29	132.5000	133.0300	130.5500	132.9900	-1.489%	20	597	-4.858%
2026-04-28	135.6000	135.9500	134.5600	135.0000	-1.689%	23	582	-6.274%
2026-04-27	135.0000	138.0300	127.3100	137.3200	+0.785%	89	574	-7.858%
2026-04-24	134.4800	140.0000	133.4200	136.2500	+1.309%	73	554	-7.134%
2026-04-23	136.0800	142.1500	131.5000	134.4900	-7.757%	95	524	-5.919%
2026-04-22	148.7700	148.7700	145.8000	145.8000	+0.082%	24	475	-13.217%
2026-04-21	149.8000	150.8500	145.6800	145.6800	-2.542%	5	485	-13.145%
2026-04-20	154.0300	154.0300	149.4800	149.4800	-4.425%	5	485	-15.353%
2026-04-17	153.4800	162.0000	151.1500	156.4000	+4.931%	14	485	-19.098%
2026-04-16	150.0500	150.0500	143.6500	149.0500	-1.792%	10	485	-15.109%
2026-04-15	129.2000	152.5000	127.0000	151.7700	+18.709%	81	483	-16.630%
2026-04-14	124.9300	130.3200	124.9000	127.8500	+7.437%	44	444	-1.032%
2026-04-13	121.0000	121.0000	118.9300	119.0000	+2.524%	24	448	+6.328%
2026-04-10	115.8800	116.7000	113.7500	116.0700	+0.043%	15	431	+9.012%
2026-04-09	112.4000	117.8000	112.4000	116.0200	+0.799%	13	431	+9.059%
2026-04-08	123.1500	123.7500	114.5000	115.1000	+0.577%	123	435	+9.930%
2026-04-07	119.3200	119.3200	113.0000	114.4400	-6.066%	34	427	+10.564%
2026-04-06	131.9800	132.5000	118.8000	121.8300	-4.798%	187	422	+3.858%
2026-04-02	132.0000	134.5300	127.9700	127.9700	-9.607%	33	377	-1.125%
2026-04-01	138.1700	143.5600	138.1700	141.5700	+4.867%	27	377	-10.624%
2026-03-31	129.0000	136.0700	129.0000	135.0000	+8.853%	56	373	-6.274%
2026-03-30	131.9000	131.9000	123.5400	124.0200	-5.774%	77	356	+2.024%
2026-03-27	136.7200	136.7200	129.5500	131.6200	-5.343%	153	345	-3.867%
2026-03-26	145.8000	145.8000	138.5000	139.0500	-5.971%	28	295	-9.004%
2026-03-25	152.0200	152.0200	147.8800	147.8800	+1.888%	7	287	-14.437%
2026-03-24	145.7900	147.2500	142.5000	145.1400	+1.411%	21	288	-12.822%
2026-03-23	140.1600	145.1900	139.4800	143.1200	+6.204%	69	282	-11.592%
2026-03-20	141.0500	141.0500	132.6500	134.7600	-5.597%	141	256	-6.107%
2026-03-19	147.0000	147.0000	142.2500	142.7500	-5.807%	38	160	-11.363%
2026-03-18	152.5400	152.5400	151.5500	151.5500	-2.821%	22	149	-16.509%
2026-03-16	159.6500	159.6500	155.9500	155.9500	+2.222%	15	145	-18.865%
2026-03-13	157.0100	157.0100	152.5600	152.5600	-3.808%	37	151	-17.062%
2026-03-12	160.5200	160.5200	158.6000	158.6000	-4.094%	4	138	-20.221%
2026-03-11	165.3700	165.3700	165.3700	165.3700	+4.223%	4	141	-23.487%
2026-03-10	162.2000	162.2000	158.6700	158.6700	+5.394%	6	142	-20.256%
2026-03-09	153.3500	153.3500	147.0000	150.5500	-6.485%	61	143	-15.955%
2026-03-04	156.5000	160.9900	156.5000	160.9900	+5.713%	2	126	-21.405%
2026-03-03	153.6400	153.6400	148.3200	152.2900	-3.644%	51	126	-16.915%
2026-03-02	158.0500	158.0500	158.0500	158.0500	-0.996%	1	105	-19.943%
2026-02-27	160.8700	160.8700	159.6400	159.6400	-7.100%	46	104	-20.740%
2026-02-25	171.8400	171.8400	171.8400	171.8400	+3.543%	2	113	-26.368%
2026-02-24	162.1100	165.9600	162.1100	165.9600	+6.079%	24	113	-23.759%
2026-02-23	156.5000	156.5000	155.5000	156.4500	-7.453%	23	91	-19.124%
2026-02-19	169.4000	169.4000	169.0500	169.0500	-1.296%	2	90	-25.152%
2026-02-17	164.0400	171.2700	164.0400	171.2700	-5.219%	14	90	-26.122%
2026-02-10	180.7000	180.7000	180.7000	180.7000	+4.808%	2	90	-29.978%
2026-02-06	172.4200	172.4200	172.4100	172.4100	+4.605%	2	88	-26.611%
2026-02-05	162.9500	165.2200	156.9700	164.8200	-2.236%	11	86	-23.231%
2026-02-04	178.4400	178.4400	168.3300	168.5900	-5.989%	11	81	-24.948%
2026-02-03	179.3300	179.3300	179.3300	179.3300	-6.085%	3	79	-29.443%
2026-01-30	192.9000	192.9000	190.9500	190.9500	+5.836%	4	76	-33.737%
2026-01-29	181.3000	181.3000	180.4200	180.4200	-6.745%	2	75	-29.869%
2026-01-27	193.4700	193.4700	193.4700	193.4700	-6.005%	1	74	-34.600%
2026-01-23	205.8300	205.8300	205.8300	205.8300	+0.239%	1	74	-38.527%
2026-01-22	194.9900	205.3400	194.9900	205.3400	+9.328%	4	73	-38.380%
2026-01-21	185.3400	187.8200	185.3400	187.8200	+2.746%	8	71	-32.632%
2026-01-20	188.1500	188.1500	182.8000	182.8000	-8.691%	4	65	-30.782%
2026-01-16	198.0200	200.2000	198.0200	200.2000	-1.983%	2	61	-36.798%
2026-01-15	205.0000	205.0000	204.2500	204.2500	+1.718%	5	61	-38.051%
2026-01-14	194.7100	201.0000	194.7100	200.8000	-4.107%	13	60	-36.987%
2026-01-13	210.9000	210.9500	209.4000	209.4000	-1.100%	5	56	-39.575%
2026-01-12	212.5000	212.5300	211.7300	211.7300	+1.510%	6	56	-40.240%
2026-01-09	204.0000	208.5800	204.0000	208.5800	+2.749%	55	56	-39.337%
2026-01-08	197.7500	203.0000	197.7500	203.0000	0.000%	7	6	-37.670%