Dark

TSLA20281215C390
TSLA Dec 15 2028 390.00 Call (TSLA281215C00390000)
option OPRA

EOD

Sep 21, 2026

117.70+4.762%(+5.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	117.7000	117.7000	117.7000	117.7000	+4.762%	10	1,574	0.000%
2026-09-18	109.4800	112.3500	109.4800	112.3500	+0.645%	2	1,584	+4.762%
2026-09-17	114.1000	116.1700	111.6300	111.6300	+2.253%	8	1,584	+5.438%
2026-09-16	110.0000	110.0000	109.1700	109.1700	+4.230%	5	1,589	+7.814%
2026-09-15	105.7900	105.7900	104.7400	104.7400	-3.269%	11	1,592	+12.373%
2026-09-14	106.8500	108.9600	106.7900	108.2800	-3.105%	46	1,598	+8.700%
2026-09-11	110.6000	111.7500	110.6000	111.7500	+1.591%	7	1,619	+5.324%
2026-09-10	109.3100	113.5000	109.3100	110.0000	-3.126%	17	1,618	+7.000%
2026-09-09	112.4300	115.9000	112.4300	113.5500	+0.487%	34	1,627	+3.655%
2026-09-08	107.0000	114.8500	106.3300	113.0000	+9.284%	66	1,622	+4.159%
2026-09-04	104.8000	109.0000	101.6000	103.4000	-13.689%	91	1,653	+13.830%
2026-09-03	116.0000	125.3200	116.0000	119.8000	+14.762%	87	1,653	-1.753%
2026-09-02	103.5000	104.3900	103.5000	104.3900	-1.146%	2	1,662	+12.750%
2026-09-01	112.0000	112.0000	104.5000	105.6000	-7.271%	45	1,662	+11.458%
2026-08-31	101.3700	115.9500	101.3700	113.8800	+11.603%	49	1,653	+3.354%
2026-08-28	105.5900	105.6000	102.0400	102.0400	-4.305%	11	1,654	+15.347%
2026-08-27	105.1700	106.6300	105.1700	106.6300	+4.796%	6	1,649	+10.382%
2026-08-26	99.8700	101.8000	99.8700	101.7500	-6.566%	47	1,649	+15.676%
2026-08-25	106.1400	108.9000	106.1400	108.9000	+4.964%	6	1,602	+8.081%
2026-08-24	106.0000	108.7500	103.7500	103.7500	-10.119%	18	1,605	+13.446%
2026-08-21	103.7400	115.6000	103.7400	115.4300	+14.208%	92	1,602	+1.967%
2026-08-20	99.6000	101.0700	99.6000	101.0700	-2.771%	19	1,595	+16.454%
2026-08-19	97.0000	103.9500	97.0000	103.9500	+8.394%	61	1,595	+13.228%
2026-08-18	95.0000	97.1800	95.0000	95.9000	-1.742%	32	1,601	+22.732%
2026-08-17	98.4600	98.4600	97.0000	97.6000	-2.449%	23	1,605	+20.594%
2026-08-14	102.6800	104.0000	96.0000	100.0500	+2.029%	60	1,600	+17.641%
2026-08-13	93.5600	98.0600	93.5600	98.0600	+8.594%	44	1,602	+20.029%
2026-08-12	90.4000	90.4000	89.8000	90.3000	-4.947%	7	1,583	+30.343%
2026-08-11	96.4000	96.4000	95.0000	95.0000	+2.096%	20	1,582	+23.895%
2026-08-10	93.7800	93.7800	93.0500	93.0500	+1.031%	2	1,582	+26.491%
2026-08-07	93.4900	95.8700	92.1000	92.1000	+3.228%	207	1,580	+27.796%
2026-08-06	89.2200	89.2200	89.2200	89.2200	-0.922%	1	1,473	+31.921%
2026-08-05	91.9000	91.9000	90.0500	90.0500	-4.161%	17	1,474	+30.705%
2026-08-04	90.9400	94.9100	90.9400	93.9600	+3.537%	14	1,475	+25.266%
2026-08-03	85.5500	91.6500	85.5500	90.7500	+8.579%	16	1,471	+29.697%
2026-07-31	82.2000	83.5800	78.8000	83.5800	+2.301%	13	1,482	+40.823%
2026-07-30	78.2500	81.7000	78.2500	81.7000	+7.542%	219	1,480	+44.064%
2026-07-29	79.0000	79.4000	75.7100	75.9700	-5.954%	505	1,627	+54.930%
2026-07-28	80.2300	82.6700	78.6800	80.7800	-0.148%	65	1,798	+45.704%
2026-07-27	85.2000	85.6000	80.9000	80.9000	-5.047%	55	1,806	+45.488%
2026-07-24	90.4000	90.4000	81.7900	85.2000	-7.331%	425	1,818	+38.146%
2026-07-23	102.0000	102.0000	87.6000	91.9400	-26.595%	281	1,962	+28.018%
2026-07-22	126.6500	126.6500	125.2500	125.2500	-2.148%	7	2,001	-6.028%
2026-07-21	124.3900	131.2000	124.3900	128.0000	+5.411%	62	2,001	-8.047%
2026-07-20	130.9000	130.9000	121.4300	121.4300	-6.087%	539	1,957	-3.072%
2026-07-17	130.1000	132.0900	127.7800	129.3000	-5.586%	119	1,764	-8.971%
2026-07-16	136.1000	140.0000	134.5600	136.9500	-2.872%	57	1,781	-14.056%
2026-07-15	145.7200	148.8500	139.3500	141.0000	-1.101%	313	1,787	-16.525%
2026-07-14	143.6000	146.8500	142.0000	142.5700	+0.756%	542	1,864	-17.444%
2026-07-13	142.5000	145.0000	140.0000	141.5000	-7.637%	447	1,928	-16.820%
2026-07-10	150.5500	154.0000	150.5500	153.2000	+1.457%	10	1,826	-23.172%
2026-07-09	142.5700	151.0000	142.0000	151.0000	+5.484%	122	1,828	-22.053%
2026-07-08	144.0000	144.5300	140.0000	143.1500	-3.635%	93	1,834	-17.779%
2026-07-07	155.9100	156.2000	148.5500	148.5500	-7.647%	8	1,808	-20.767%
2026-07-06	144.0000	161.0300	140.0000	160.8500	+13.715%	146	1,812	-26.826%
2026-07-02	147.0000	147.0000	139.9900	141.4500	-15.157%	514	1,565	-16.790%
2026-07-01	169.0000	169.0000	165.5000	166.7200	+1.461%	13	1,565	-29.403%
2026-06-30	151.3600	165.4000	151.3600	164.3200	+4.849%	18	1,565	-28.371%
2026-06-29	134.0000	156.7200	134.0000	156.7200	+17.174%	280	1,573	-24.898%
2026-06-26	127.7200	138.0000	127.7200	133.7500	+3.402%	483	1,594	-12.000%
2026-06-25	130.0000	131.6400	128.9200	129.3500	-1.078%	67	1,831	-9.007%
2026-06-24	135.0000	138.5300	130.2500	130.7600	-4.722%	692	1,879	-9.988%
2026-06-23	143.0000	144.2800	136.0700	137.2400	-10.488%	333	2,040	-14.238%
2026-06-22	149.0000	160.6400	149.0000	153.3200	+4.942%	214	1,872	-23.232%
2026-06-18	145.2300	147.8400	140.2700	146.1000	-1.959%	188	1,824	-19.439%
2026-06-17	152.0000	153.5000	147.6800	149.0200	-3.578%	131	1,824	-21.017%
2026-06-16	151.6500	159.0900	151.6500	154.5500	-2.970%	101	1,824	-23.843%
2026-06-15	159.7600	162.1500	156.9100	159.2800	+1.394%	65	1,819	-26.105%
2026-06-12	151.3900	157.0900	145.7200	157.0900	+4.587%	120	1,819	-25.075%
2026-06-11	142.0000	151.3200	137.4300	150.2000	+8.291%	831	1,819	-21.638%
2026-06-10	145.0000	146.2000	138.5000	138.7000	-5.794%	134	1,301	-15.141%
2026-06-09	161.0000	163.5000	140.4500	147.2300	-7.981%	136	1,253	-20.057%
2026-06-08	148.0000	160.0000	146.9200	160.0000	+10.574%	69	1,196	-26.438%
2026-06-05	161.7000	161.7000	142.4500	144.7000	-11.617%	189	1,233	-18.659%
2026-06-04	163.7200	163.7200	163.7200	163.7200	-4.520%	1	1,129	-28.109%
2026-06-03	161.1500	171.5000	161.1500	171.4700	+3.858%	7	1,128	-31.358%
2026-06-02	158.6900	165.1000	158.6900	165.1000	+3.233%	14	1,129	-28.710%
2026-06-01	167.0000	167.0000	159.9300	159.9300	-8.731%	13	1,128	-26.405%
2026-05-29	175.2300	175.2300	175.2300	175.2300	-1.123%	1	1,119	-32.831%
2026-05-27	177.2200	177.2200	177.2200	177.2200	+5.425%	8	1,119	-33.585%
2026-05-26	168.0000	172.1500	168.0000	168.1000	+0.298%	10	1,119	-29.982%
2026-05-22	168.4000	168.4000	167.6000	167.6000	+4.528%	6	1,118	-29.773%
2026-05-21	162.4000	162.4000	159.9000	160.3400	+2.782%	244	1,118	-26.593%
2026-05-20	156.0000	157.2800	152.7000	156.0000	+3.675%	72	1,118	-24.551%
2026-05-19	149.5100	150.4700	143.5000	150.4700	-2.216%	33	875	-21.778%
2026-05-18	157.6600	157.6600	151.3200	153.8800	-5.334%	149	875	-23.512%
2026-05-15	166.6700	166.6700	162.5500	162.5500	-10.702%	10	875	-27.592%
2026-05-14	182.5200	187.4100	180.3800	182.0300	-0.367%	26	803	-35.340%
2026-05-13	181.6400	189.2500	181.6400	182.7000	+4.400%	56	821	-35.577%
2026-05-12	179.0000	179.0000	165.7500	175.0000	-3.830%	54	821	-32.743%
2026-05-11	166.2500	183.2600	158.0500	181.9700	+10.318%	82	821	-35.319%
2026-05-08	159.2500	166.7100	159.2000	164.9500	+8.342%	126	836	-28.645%
2026-05-07	148.9500	154.1500	148.0000	152.2500	+4.949%	105	903	-22.693%
2026-05-06	135.0000	145.0700	135.0000	145.0700	+5.123%	32	862	-18.867%
2026-05-05	145.0000	146.4500	137.5000	138.0000	-1.429%	48	871	-14.710%
2026-05-04	139.8500	140.6000	136.6500	140.0000	+1.523%	106	854	-15.929%
2026-05-01	131.8500	143.0000	131.8500	137.9000	+4.470%	64	854	-14.648%
2026-04-30	123.0000	132.7500	121.0000	132.0000	+5.465%	49	854	-10.833%
2026-04-29	126.9300	126.9300	124.7500	125.1600	-1.835%	7	875	-5.960%
2026-04-28	126.5000	127.5000	126.5000	127.5000	-0.855%	2	875	-7.686%
2026-04-27	125.2300	128.6000	120.0000	128.6000	-0.541%	15	874	-8.476%
2026-04-24	126.0600	129.3000	126.0600	129.3000	+1.491%	34	868	-8.971%
2026-04-23	134.1000	134.1000	124.2000	127.4000	-7.695%	84	854	-7.614%
2026-04-22	137.9000	141.7100	137.9000	138.0200	-1.765%	41	812	-14.723%
2026-04-21	143.2800	143.2800	139.0000	140.5000	-1.748%	27	771	-16.228%
2026-04-20	144.6000	144.6000	141.1100	143.0000	-3.704%	23	771	-17.692%
2026-04-17	146.0700	155.0700	143.4100	148.5000	+4.992%	127	749	-20.741%
2026-04-16	144.7000	144.7000	135.4500	141.4400	-1.091%	57	752	-16.785%
2026-04-15	121.7000	144.2500	121.7000	143.0000	+18.505%	100	731	-17.692%
2026-04-14	116.1500	122.0800	116.1500	120.6700	+7.770%	38	758	-2.461%
2026-04-13	111.0000	113.5000	111.0000	111.9700	+0.874%	60	749	+5.117%
2026-04-10	110.0000	111.0000	107.8400	111.0000	+0.863%	43	739	+6.036%
2026-04-09	108.9000	111.1500	105.1800	110.0500	+1.898%	75	704	+6.951%
2026-04-08	118.5100	118.5100	108.0000	108.0000	-0.185%	52	676	+8.981%
2026-04-07	111.3500	111.5500	106.0000	108.2000	-5.774%	183	668	+8.780%
2026-04-06	125.0000	125.0000	111.5500	114.8300	-7.507%	98	631	+2.499%
2026-04-02	124.3000	126.9700	124.1500	124.1500	-8.092%	7	636	-5.195%
2026-04-01	131.3000	135.3900	131.3000	135.0800	+5.688%	9	636	-12.866%
2026-03-31	123.9100	128.2700	122.4700	127.8100	+9.249%	7	636	-7.910%
2026-03-30	125.7600	125.7600	116.9900	116.9900	-5.348%	70	637	+0.607%
2026-03-27	126.2000	127.6000	123.6000	123.6000	-6.222%	38	592	-4.773%
2026-03-26	138.3200	138.3200	131.8000	131.8000	-6.045%	55	606	-10.698%
2026-03-25	141.6000	145.2000	140.1000	140.2800	+1.066%	54	603	-16.096%
2026-03-24	135.4500	140.0000	135.3400	138.8000	+2.209%	47	583	-15.202%
2026-03-23	135.0000	138.4900	133.3500	135.8000	+6.368%	31	579	-13.328%
2026-03-20	132.3000	132.9000	126.1200	127.6700	-6.441%	82	574	-7.809%
2026-03-19	140.6500	140.6500	134.5400	136.4600	-5.144%	135	559	-13.748%
2026-03-18	148.1200	150.4600	143.8600	143.8600	-2.784%	21	531	-18.184%
2026-03-17	147.4800	148.8500	146.6000	147.9800	+0.509%	17	526	-20.462%
2026-03-16	148.0000	151.0500	147.2300	147.2300	+1.293%	8	523	-20.057%
2026-03-13	149.0500	149.9400	144.1000	145.3500	-3.126%	94	519	-19.023%
2026-03-12	151.8600	152.0000	148.4500	150.0400	-3.511%	26	470	-21.554%
2026-03-11	157.0000	161.3500	155.5000	155.5000	+2.081%	61	448	-24.309%
2026-03-10	154.5000	155.0000	152.0000	152.3300	+0.667%	42	455	-22.734%
2026-03-09	145.8500	151.3200	139.8800	151.3200	+1.184%	112	456	-22.218%
2026-03-06	149.1700	150.6400	147.0000	149.5500	-1.612%	122	412	-21.297%
2026-03-05	153.4500	155.5000	151.5000	152.0000	-1.872%	25	416	-22.566%
2026-03-04	149.2200	155.0000	149.1000	154.9000	+7.175%	41	417	-24.015%
2026-03-03	145.0000	146.0000	141.2500	144.5300	-3.647%	278	425	-18.564%
2026-03-02	146.4500	152.6800	144.0000	150.0000	-0.879%	52	303	-21.533%
2026-02-27	154.0000	154.0000	151.0200	151.3300	-4.222%	11	308	-22.223%
2026-02-26	163.5000	163.5000	156.4000	158.0000	-3.659%	76	298	-25.506%
2026-02-25	165.5000	165.5000	162.0000	164.0000	+3.797%	54	297	-28.232%
2026-02-24	156.0000	158.0000	154.6300	158.0000	+3.947%	43	297	-25.506%
2026-02-23	156.0000	156.0000	147.9000	152.0000	-4.403%	79	322	-22.566%
2026-02-20	162.0000	162.0000	157.9600	159.0000	-0.238%	68	258	-25.975%
2026-02-19	160.9900	164.0000	158.8500	159.3800	-1.496%	28	264	-26.151%
2026-02-18	164.5000	165.1600	161.5000	161.8000	+2.373%	22	259	-27.256%
2026-02-17	163.9400	163.9400	156.4700	158.0500	-5.359%	18	258	-25.530%
2026-02-13	168.0500	170.0000	166.0000	167.0000	-0.743%	56	232	-29.521%
2026-02-12	175.5000	175.5000	167.0000	168.2500	-4.158%	35	232	-30.045%
2026-02-11	181.0000	181.8000	173.0000	175.5500	+0.688%	44	202	-32.954%
2026-02-10	173.0000	174.3500	172.6100	174.3500	+2.619%	35	208	-32.492%
2026-02-09	165.0000	169.9000	165.0000	169.9000	+1.889%	86	211	-30.724%
2026-02-06	159.2500	166.7500	159.2500	166.7500	+8.181%	12	142	-29.415%
2026-02-05	155.8200	158.5800	149.9000	154.1400	-5.441%	88	139	-23.641%
2026-02-04	176.0000	176.0000	160.9000	163.0100	-5.605%	80	113	-27.796%
2026-02-03	173.0000	173.0000	171.5000	172.6900	-0.541%	25	90	-31.843%
2026-02-02	173.0000	175.0400	171.3800	173.6300	-4.938%	63	81	-32.212%
2026-01-30	181.0000	189.8500	181.0000	182.6500	+6.501%	28	72	-35.560%
2026-01-29	179.0000	179.9500	171.5000	171.5000	-8.572%	54	66	-31.370%
2026-01-27	187.3500	187.5800	187.3500	187.5800	-1.832%	3	48	-37.253%
2026-01-26	189.8500	191.0800	189.8500	191.0800	-3.980%	3	49	-38.403%
2026-01-23	199.0000	199.0000	199.0000	199.0000	0.000%	1	47	-40.854%
2026-01-22	197.4000	199.0000	197.4000	199.0000	+10.451%	3	47	-40.854%
2026-01-21	178.6300	181.5000	175.5500	180.1700	+3.001%	19	47	-34.673%
2026-01-20	182.1200	182.1200	174.9200	174.9200	-8.452%	30	29	-32.712%
2026-01-14	191.0700	191.0700	191.0700	191.0700	-5.965%	1	3	-38.400%
2026-01-12	203.1900	203.1900	203.1900	203.1900	+1.241%	1	2	-42.074%
2026-01-09	200.7000	200.7000	200.7000	200.7000	0.000%	1	1	-41.355%