Dark

TSLA20281215C380
TSLA Dec 15 2028 380.00 Call (TSLA281215C00380000)
option OPRA

EOD

Jul 31, 2026

87.39+2.775%(+2.36)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	86.0000	87.3900	81.9000	87.3900	+2.775%	85	3,542	0.000%
2026-07-30	81.3000	85.3000	81.3000	85.0300	+8.401%	57	3,604	+2.775%
2026-07-29	83.4500	84.1500	78.1700	78.4400	-5.220%	39	3,610	+11.410%
2026-07-28	83.0500	84.3000	80.6000	82.7600	-2.279%	227	3,626	+5.594%
2026-07-27	87.9500	88.2500	83.1500	84.6900	-3.772%	114	3,656	+3.188%
2026-07-24	93.5300	93.7000	84.4400	88.0100	-5.192%	515	3,695	-0.704%
2026-07-23	106.5000	106.5000	90.3800	92.8300	-27.646%	275	3,601	-5.860%
2026-07-22	129.7000	132.6700	128.1100	128.3000	-2.604%	127	3,620	-31.886%
2026-07-21	128.8500	135.0000	128.8500	131.7300	+4.755%	105	3,656	-33.660%
2026-07-20	133.9500	134.0000	125.1300	125.7500	-5.451%	146	3,638	-30.505%
2026-07-17	134.2700	135.6000	131.8200	133.0000	-4.659%	226	3,610	-34.293%
2026-07-16	141.8900	142.4000	137.5000	139.5000	-4.791%	37	3,557	-37.355%
2026-07-15	148.2500	148.2500	143.3600	146.5200	+0.041%	13	3,569	-40.356%
2026-07-14	148.1900	149.1900	146.0500	146.4600	+0.494%	19	3,573	-40.332%
2026-07-13	149.9000	149.9000	143.8100	145.7400	-7.508%	109	3,579	-40.037%
2026-07-10	157.0000	159.2000	154.5800	157.5700	+0.942%	34	3,587	-44.539%
2026-07-09	145.8000	156.1000	145.5000	156.1000	+6.227%	6	3,591	-44.017%
2026-07-08	149.4500	149.4500	144.3000	146.9500	-3.551%	33	3,589	-40.531%
2026-07-07	161.6200	162.2000	152.3600	152.3600	-7.772%	12	3,581	-42.642%
2026-07-06	149.0000	165.7000	145.5000	165.2000	+12.803%	76	3,576	-47.100%
2026-07-02	171.7800	171.7800	143.5000	146.4500	-13.853%	128	3,542	-40.328%
2026-07-01	167.9000	175.3200	167.9000	170.0000	+1.359%	47	3,542	-48.594%
2026-06-30	156.1300	169.7000	156.1300	167.7200	+4.760%	37	3,537	-47.895%
2026-06-29	138.3000	160.8000	138.3000	160.1000	+17.479%	228	3,554	-45.415%
2026-06-26	130.5000	142.1500	129.4100	136.2800	+2.090%	123	3,674	-35.875%
2026-06-25	134.6200	136.8500	132.3000	133.4900	-1.060%	148	3,631	-34.534%
2026-06-24	139.4500	142.1600	134.0300	134.9200	-4.040%	232	3,578	-35.228%
2026-06-23	147.0000	147.0000	139.0900	140.6000	-10.611%	433	3,483	-37.845%
2026-06-22	150.0000	164.1000	150.0000	157.2900	+2.938%	34	3,158	-44.440%
2026-06-18	149.0000	152.8000	143.6900	152.8000	+0.520%	88	3,118	-42.808%
2026-06-17	156.4000	157.0000	151.0000	152.0100	-3.809%	30	3,118	-42.510%
2026-06-16	158.0000	163.0000	155.5000	158.0300	-2.870%	38	3,118	-44.700%
2026-06-15	164.3000	165.0200	161.2500	162.7000	+1.383%	34	2,947	-46.288%
2026-06-12	154.0000	160.4800	147.4400	160.4800	+3.602%	288	2,947	-45.545%
2026-06-11	147.5000	154.9000	140.9500	154.9000	+8.893%	168	2,947	-43.583%
2026-06-10	148.7400	151.7100	141.4300	142.2500	-6.031%	687	2,850	-38.566%
2026-06-09	164.0000	167.1000	144.1000	151.3800	-6.579%	149	2,231	-42.271%
2026-06-08	150.9700	163.6300	149.0100	162.0400	+9.783%	50	2,159	-46.069%
2026-06-05	165.7500	165.7500	145.7900	147.6000	-11.537%	326	2,131	-40.793%
2026-06-04	167.8400	171.7500	165.8000	166.8500	-1.656%	18	1,896	-47.624%
2026-06-03	167.1500	177.5500	166.7200	169.6600	+0.838%	69	1,892	-48.491%
2026-06-02	162.9000	168.2500	162.9000	168.2500	+2.642%	13	1,842	-48.059%
2026-06-01	168.7300	168.7300	163.9200	163.9200	-8.081%	32	1,838	-46.687%
2026-05-29	177.7400	179.7900	173.3400	178.3300	-2.717%	11	1,836	-50.995%
2026-05-28	182.3500	184.0000	182.3500	183.3100	-0.131%	3	1,832	-52.327%
2026-05-27	180.1000	185.5200	180.1000	183.5500	+5.398%	8	1,833	-52.389%
2026-05-26	174.1500	174.1500	174.1500	174.1500	+1.456%	1	1,833	-49.819%
2026-05-22	166.5700	173.8000	166.5700	171.6500	+3.372%	24	1,833	-49.088%
2026-05-21	169.3600	170.0700	160.6300	166.0500	+3.137%	19	1,841	-47.371%
2026-05-20	159.8000	161.0000	158.4100	161.0000	+4.207%	6	1,841	-45.720%
2026-05-19	150.5000	154.5000	146.1600	154.5000	-0.323%	20	1,843	-43.437%
2026-05-18	164.9700	164.9700	155.0000	155.0000	-7.507%	27	1,843	-43.619%
2026-05-15	173.6300	173.6300	167.3700	167.5800	-9.558%	19	1,843	-47.852%
2026-05-14	186.0300	191.7500	185.2900	185.2900	-1.441%	23	1,839	-52.836%
2026-05-13	177.3000	193.6100	177.3000	188.0000	+7.472%	54	1,844	-53.516%
2026-05-12	182.9600	188.2800	168.4000	174.9300	-6.043%	75	1,844	-50.043%
2026-05-11	169.2400	189.4000	163.0400	186.1800	+10.578%	73	1,844	-53.062%
2026-05-08	163.8000	171.5000	162.8700	168.3700	+9.289%	46	1,854	-48.096%
2026-05-07	156.4100	157.5000	153.5400	154.0600	+3.919%	10	1,873	-43.275%
2026-05-06	139.1300	148.2500	139.1300	148.2500	+4.108%	16	1,873	-41.052%
2026-05-05	146.8000	150.0500	142.4000	142.4000	-0.787%	10	1,871	-38.631%
2026-05-04	140.5000	144.3000	138.0200	143.5300	+0.978%	40	1,871	-39.114%
2026-05-01	135.5000	146.5200	134.5000	142.1400	+4.208%	67	1,881	-38.518%
2026-04-30	126.3500	136.5000	125.6700	136.4000	+6.148%	86	1,881	-35.931%
2026-04-29	130.8000	130.8000	127.2400	128.5000	-2.244%	14	1,865	-31.992%
2026-04-28	130.7500	135.0000	130.1300	131.4500	-1.388%	19	1,864	-33.518%
2026-04-27	128.7500	134.5500	123.0000	133.3000	+0.924%	109	1,860	-34.441%
2026-04-24	130.9000	136.8500	129.7700	132.0800	+0.632%	78	1,848	-33.836%
2026-04-23	131.1100	139.7100	128.3600	131.2500	-7.655%	147	1,825	-33.417%
2026-04-22	142.3500	145.5500	142.1300	142.1300	+0.275%	31	1,776	-38.514%
2026-04-21	141.7500	144.1200	141.7400	141.7400	-3.513%	5	1,777	-38.345%
2026-04-20	148.7500	149.3000	145.7700	146.9000	-4.672%	17	1,777	-40.511%
2026-04-17	146.5900	158.7600	146.5500	154.1000	+6.100%	38	1,770	-43.290%
2026-04-16	146.0900	146.0900	139.6900	145.2400	-1.298%	43	1,765	-39.831%
2026-04-15	125.5000	148.0500	125.1500	147.1500	+18.431%	88	1,746	-40.612%
2026-04-14	122.3000	125.8000	119.6000	124.2500	+7.446%	71	1,735	-29.666%
2026-04-13	114.2500	117.2000	114.2500	115.6400	+0.978%	91	1,701	-24.429%
2026-04-10	112.3500	114.5200	110.5500	114.5200	+1.507%	28	1,708	-23.690%
2026-04-09	111.6000	114.5000	109.1800	112.8200	+0.732%	40	1,702	-22.540%
2026-04-08	124.0000	124.0000	112.0000	112.0000	-2.820%	49	1,680	-21.973%
2026-04-07	114.6300	115.2500	110.3000	115.2500	-2.537%	45	1,655	-24.174%
2026-04-06	127.5600	127.5600	114.8000	118.2500	-5.028%	470	1,631	-26.097%
2026-04-02	128.6800	130.6000	123.8200	124.5100	-9.743%	53	1,375	-29.813%
2026-04-01	135.0000	139.1300	134.2500	137.9500	+4.058%	237	1,375	-36.651%
2026-03-31	125.5500	133.0400	125.5500	132.5700	+8.977%	60	1,244	-34.080%
2026-03-30	127.6000	128.5000	120.1000	121.6500	-4.461%	94	1,223	-28.163%
2026-03-27	129.9100	131.7200	126.2800	127.3300	-5.681%	40	1,231	-31.367%
2026-03-26	140.6500	142.2700	135.0000	135.0000	-6.639%	82	1,228	-35.267%
2026-03-25	148.1300	149.0400	144.6000	144.6000	+1.982%	41	1,190	-39.564%
2026-03-24	140.2900	144.2200	138.9200	141.7900	+1.279%	73	1,177	-38.367%
2026-03-23	134.9000	142.2500	134.9000	140.0000	+7.692%	119	1,129	-37.579%
2026-03-20	136.7500	136.7500	129.4700	130.0000	-6.475%	112	1,049	-32.777%
2026-03-19	141.6200	142.5000	138.1300	139.0000	-5.718%	248	1,007	-37.129%
2026-03-18	153.1200	154.6200	147.4300	147.4300	-2.834%	75	893	-40.724%
2026-03-17	149.0900	152.6500	149.0900	151.7300	+0.617%	23	920	-42.404%
2026-03-16	153.9500	156.5600	150.8000	150.8000	+1.290%	24	917	-42.049%
2026-03-13	152.4500	153.3800	148.4700	148.8800	-2.597%	15	913	-41.302%
2026-03-12	158.8500	158.8500	152.2300	152.8500	-3.259%	18	903	-42.826%
2026-03-11	159.0000	164.6000	158.0000	158.0000	+2.731%	32	889	-44.690%
2026-03-10	158.0100	158.3000	153.0000	153.8000	+0.195%	36	909	-43.179%
2026-03-09	147.8000	155.3000	142.3300	153.5000	+0.033%	499	903	-43.068%
2026-03-06	153.0100	155.0000	150.9600	153.4500	-2.510%	59	479	-43.050%
2026-03-05	158.1300	158.1300	155.0000	157.4000	-0.850%	5	447	-44.479%
2026-03-04	151.0500	159.0800	150.9500	158.7500	+7.061%	21	448	-44.951%
2026-03-03	150.7600	150.7600	144.2000	148.2800	-4.459%	478	454	-41.064%
2026-03-02	151.0000	155.2000	151.0000	155.2000	+0.064%	8	140	-43.692%
2026-02-27	157.0700	159.5000	153.8100	155.1000	-2.514%	63	135	-43.656%
2026-02-26	161.8000	161.8000	159.1000	159.1000	-4.731%	2	164	-45.072%
2026-02-25	167.0000	167.0000	167.0000	167.0000	+6.702%	3	165	-47.671%
2026-02-24	156.5100	156.5100	156.5100	156.5100	+1.531%	1	165	-44.163%
2026-02-23	157.8000	157.8000	154.1500	154.1500	-5.805%	16	165	-43.308%
2026-02-20	164.6800	164.6800	160.9000	163.6500	-0.776%	16	161	-46.599%
2026-02-19	164.6500	164.9300	164.6500	164.9300	-1.593%	2	159	-47.014%
2026-02-18	167.6000	167.6000	167.6000	167.6000	+2.127%	2	158	-47.858%
2026-02-17	161.5000	164.1100	160.4400	164.1100	-4.197%	10	158	-46.749%
2026-02-13	171.0000	172.9500	170.5000	171.3000	+0.175%	19	165	-48.984%
2026-02-12	185.7600	185.7600	170.7500	171.0000	-8.252%	16	165	-48.895%
2026-02-11	186.3800	186.3800	186.3800	186.3800	+5.682%	1	158	-53.112%
2026-02-10	172.2500	177.0000	172.2500	176.3600	+2.208%	37	157	-50.448%
2026-02-09	166.0000	173.1000	166.0000	172.5500	+1.829%	21	145	-49.354%
2026-02-06	165.1000	169.4500	165.1000	169.4500	+8.233%	10	131	-48.427%
2026-02-05	156.7900	161.8200	153.6500	156.5600	-6.094%	30	127	-44.181%
2026-02-04	168.2700	168.2700	164.4700	166.7200	-5.300%	46	125	-47.583%
2026-02-03	176.0500	176.0500	176.0500	176.0500	-1.461%	2	105	-50.361%
2026-02-02	176.1200	178.6600	176.1200	178.6600	-5.968%	3	103	-51.086%
2026-01-30	191.2000	192.4700	190.0000	190.0000	+5.292%	4	101	-54.005%
2026-01-29	176.3000	182.4700	176.3000	180.4500	-5.276%	3	98	-51.571%
2026-01-28	191.0000	191.0000	190.5000	190.5000	-0.501%	2	97	-54.126%
2026-01-27	191.3300	191.4600	191.3300	191.4600	-2.167%	2	97	-54.356%
2026-01-26	195.7000	195.7000	195.7000	195.7000	-3.501%	3	97	-55.345%
2026-01-23	204.9500	205.0500	202.8000	202.8000	+1.726%	7	94	-56.908%
2026-01-22	203.8000	203.8000	199.3600	199.3600	+4.432%	10	91	-56.165%
2026-01-21	179.7800	190.9000	179.1600	190.9000	+6.410%	58	90	-54.222%
2026-01-20	188.4800	189.0000	179.4000	179.4000	-8.071%	22	78	-51.288%
2026-01-14	201.2700	201.2700	195.1500	195.1500	-4.483%	2	62	-55.219%
2026-01-13	208.0800	208.0800	204.3100	204.3100	-1.485%	8	61	-57.227%
2026-01-12	201.9500	207.3900	201.9500	207.3900	+0.812%	10	57	-57.862%
2026-01-09	201.8100	205.7200	201.8100	205.7200	+4.464%	53	50	-57.520%
2026-01-08	196.9300	196.9300	196.9300	196.9300	0.000%	1	1	-55.624%