Dark

TSLA20281215C400
TSLA Dec 15 2028 400.00 Call (TSLA281215C00400000)
option OPRA

EOD

Sep 21, 2026

113.40+7.336%(+7.75)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	110.7500	114.7500	110.7500	113.4000	+7.336%	78	8,789	0.000%
2026-09-18	107.3000	109.7200	104.8700	105.6500	-1.721%	38	8,839	+7.336%
2026-09-17	109.6000	113.0000	107.1500	107.5000	+3.684%	112	8,843	+5.488%
2026-09-16	105.0900	107.0200	101.2700	103.6800	+2.067%	57	8,833	+9.375%
2026-09-15	102.0000	105.2700	100.5000	101.5800	-2.327%	42	8,842	+11.636%
2026-09-14	100.5100	106.9700	100.5000	104.0000	-4.077%	77	8,833	+9.038%
2026-09-11	106.7000	110.7500	106.1000	108.4200	+1.327%	102	8,861	+4.593%
2026-09-10	103.7500	110.7300	103.7500	107.0000	-2.860%	67	8,871	+5.981%
2026-09-09	113.5000	116.4400	109.3000	110.1500	-0.136%	60	8,823	+2.951%
2026-09-08	105.4200	110.6500	102.2000	110.3000	+8.777%	172	8,843	+2.811%
2026-09-04	106.6500	106.6500	98.5000	101.4000	-12.586%	146	8,852	+11.834%
2026-09-03	108.2000	122.0000	108.2000	116.0000	+12.240%	277	8,852	-2.241%
2026-09-02	104.0000	104.0000	99.4300	103.3500	+0.291%	46	8,824	+9.724%
2026-09-01	104.4200	105.6500	101.0700	103.0500	-8.773%	122	8,823	+10.044%
2026-08-31	102.5000	112.9600	102.5000	112.9600	+14.043%	102	8,815	+0.390%
2026-08-28	101.8000	103.6500	97.0900	99.0500	-4.760%	363	8,790	+14.488%
2026-08-27	98.3900	104.3500	98.3900	104.0000	+6.667%	113	8,757	+9.038%
2026-08-26	97.7500	101.5500	96.5000	97.5000	-4.073%	197	8,658	+16.308%
2026-08-25	102.6500	104.0000	101.6400	101.6400	+0.883%	163	8,639	+11.570%
2026-08-24	105.0000	106.8000	100.0600	100.7500	-8.906%	132	8,499	+12.556%
2026-08-21	100.9800	112.5000	100.9800	110.6000	+14.056%	307	8,430	+2.532%
2026-08-20	95.0000	99.2000	95.0000	96.9700	-5.145%	20	8,364	+16.943%
2026-08-19	91.8500	102.2300	91.3700	102.2300	+10.951%	117	8,362	+10.926%
2026-08-18	90.0000	93.8500	90.0000	92.1400	-1.644%	35	8,349	+23.074%
2026-08-17	94.4900	95.0000	93.5000	93.6800	-2.488%	175	8,348	+21.050%
2026-08-14	97.0000	102.0500	92.3500	96.0700	+1.769%	81	8,341	+18.039%
2026-08-13	86.4700	96.1000	86.4700	94.4000	+7.886%	184	8,363	+20.127%
2026-08-12	89.6500	89.6500	85.0000	87.5000	-4.351%	89	8,453	+29.600%
2026-08-11	91.0000	94.1600	91.0000	91.4800	-0.294%	72	8,435	+23.962%
2026-08-10	90.2100	92.0000	90.0000	91.7500	+1.831%	63	8,432	+23.597%
2026-08-07	87.4500	93.6500	87.4500	90.1000	+5.516%	48	8,440	+25.860%
2026-08-06	85.0000	87.3000	84.2000	85.3900	-1.997%	26	8,443	+32.802%
2026-08-05	87.0000	89.7000	85.9500	87.1300	-4.253%	105	8,436	+30.150%
2026-08-04	88.8800	92.2000	87.6400	91.0000	+4.048%	79	8,434	+24.615%
2026-08-03	81.1400	89.0000	81.1400	87.4600	+7.975%	226	8,430	+29.659%
2026-07-31	81.0000	82.0000	76.0000	81.0000	+2.779%	2,655	8,484	+40.000%
2026-07-30	77.4600	80.0500	75.3500	78.8100	+7.021%	210	6,041	+43.890%
2026-07-29	78.2000	78.5000	73.2800	73.6400	-6.191%	211	5,922	+53.992%
2026-07-28	77.7000	80.0200	75.0000	78.5000	-1.196%	249	6,020	+44.459%
2026-07-27	82.5000	84.2500	78.0000	79.4500	-3.790%	190	5,989	+42.731%
2026-07-24	87.7000	88.5000	79.0300	82.5800	-5.838%	872	5,980	+37.321%
2026-07-23	99.8000	103.3500	85.0000	87.7000	-27.401%	1,417	6,287	+29.304%
2026-07-22	123.7500	124.4000	120.7000	120.8000	-2.281%	115	6,013	-6.126%
2026-07-21	118.8800	127.7000	118.8800	123.6200	+4.772%	95	5,925	-8.267%
2026-07-20	126.0000	126.7500	117.9900	117.9900	-6.513%	489	5,929	-3.890%
2026-07-17	125.4000	129.1000	124.5700	126.2100	-5.468%	193	5,906	-10.150%
2026-07-16	132.5800	136.0100	130.3500	133.5100	-2.619%	54	5,905	-15.063%
2026-07-15	144.1800	145.0000	135.0000	137.1000	-1.082%	41	5,907	-17.287%
2026-07-14	140.9500	142.1400	138.0000	138.6000	+1.353%	14	5,914	-18.182%
2026-07-13	144.3000	144.3000	136.3800	136.7500	-8.418%	104	5,911	-17.075%
2026-07-10	150.1000	152.0500	145.8300	149.3200	+1.578%	165	5,891	-24.056%
2026-07-09	136.9900	148.0000	136.9900	147.0000	+5.733%	159	5,906	-22.857%
2026-07-08	143.0900	143.0900	136.9200	139.0300	-4.183%	142	5,872	-18.435%
2026-07-07	155.0000	155.0000	144.9000	145.1000	-6.736%	51	5,830	-21.847%
2026-07-06	143.3000	157.6500	136.4000	155.5800	+13.149%	77	5,808	-27.111%
2026-07-02	163.8500	165.0000	136.0000	137.5000	-15.644%	345	5,644	-17.527%
2026-07-01	160.8700	167.5200	158.2900	163.0000	+1.894%	148	5,644	-30.429%
2026-06-30	148.7500	162.3500	148.7500	159.9700	+4.747%	56	5,745	-29.112%
2026-06-29	133.5500	153.3200	133.5500	152.7200	+17.477%	82	5,740	-25.746%
2026-06-26	124.7100	134.3600	123.7500	130.0000	+2.791%	152	5,753	-12.769%
2026-06-25	127.3200	129.0500	125.3500	126.4700	-0.652%	123	5,673	-10.334%
2026-06-24	132.2300	134.0700	126.9500	127.3000	-4.837%	170	5,684	-10.919%
2026-06-23	139.2200	140.0000	132.0000	133.7700	-10.564%	517	5,681	-15.228%
2026-06-22	141.0500	157.0000	141.0500	149.5700	+2.480%	139	5,672	-24.183%
2026-06-18	146.2000	146.2000	136.5300	145.9500	+0.899%	182	5,529	-22.302%
2026-06-17	148.7500	150.0500	144.6500	144.6500	-3.605%	65	5,529	-21.604%
2026-06-16	150.0000	153.8900	148.5700	150.0600	-2.716%	89	5,529	-24.430%
2026-06-15	156.0000	157.2000	153.0000	154.2500	+0.929%	196	5,394	-26.483%
2026-06-12	149.7300	153.1700	140.6500	152.8300	+3.980%	422	5,394	-25.800%
2026-06-11	139.0000	147.4500	136.4800	146.9800	+8.472%	194	5,394	-22.847%
2026-06-10	144.6500	144.6500	134.5900	135.5000	-6.519%	72	5,368	-16.310%
2026-06-09	158.0000	159.5000	136.5500	144.9500	-4.951%	197	5,327	-21.766%
2026-06-08	142.9000	156.0000	142.9000	152.5000	+8.464%	2,141	5,282	-25.639%
2026-06-05	161.5000	161.5000	138.7700	140.6000	-11.572%	434	4,146	-19.346%
2026-06-04	161.9900	161.9900	157.7000	159.0000	-1.609%	32	4,097	-28.679%
2026-06-03	159.0000	169.3800	158.7700	161.6000	+0.285%	32	4,093	-29.827%
2026-06-02	156.0100	161.3500	154.0000	161.1400	+3.760%	35	4,105	-29.626%
2026-06-01	161.0400	162.0000	155.3000	155.3000	-8.588%	66	4,098	-26.980%
2026-05-29	174.0500	174.0500	166.0000	169.8900	-3.163%	64	4,082	-33.251%
2026-05-28	172.3200	175.5000	172.0000	175.4400	+1.264%	51	4,081	-35.363%
2026-05-27	174.6300	177.0000	171.2700	173.2500	+3.303%	37	4,102	-34.545%
2026-05-26	166.2700	168.7000	163.6700	167.7100	+2.525%	46	4,102	-32.383%
2026-05-22	161.0500	166.0000	159.4500	163.5800	+4.324%	36	4,089	-30.676%
2026-05-21	155.6500	159.1200	152.5200	156.8000	+1.554%	291	4,095	-27.679%
2026-05-20	153.0500	154.4000	149.0000	154.4000	+5.428%	78	4,095	-26.554%
2026-05-19	144.6500	147.0000	139.8400	146.4500	-2.691%	123	3,874	-22.567%
2026-05-18	155.0000	155.5200	146.5000	150.5000	-5.542%	145	3,874	-24.651%
2026-05-15	169.8500	169.8500	158.7200	159.3300	-9.743%	122	3,874	-28.827%
2026-05-14	178.9000	183.7200	175.3000	176.5300	-0.781%	105	3,814	-35.762%
2026-05-13	171.1200	185.0000	167.2000	177.9200	+5.672%	139	3,799	-36.263%
2026-05-12	172.5900	172.7500	160.6500	168.3700	-4.806%	80	3,799	-32.648%
2026-05-11	159.4000	180.8800	155.0200	176.8700	+10.682%	149	3,799	-35.885%
2026-05-08	153.5900	163.3700	153.5900	159.8000	+8.707%	215	3,774	-29.036%
2026-05-07	149.8700	151.6500	143.3000	147.0000	+5.225%	305	3,871	-22.857%
2026-05-06	131.2500	141.0000	130.0500	139.7000	+3.558%	426	3,850	-18.826%
2026-05-05	140.0000	142.4000	134.8500	134.9000	-1.382%	121	3,714	-15.938%
2026-05-04	133.5000	136.8000	130.7000	136.7900	+0.974%	63	3,726	-17.099%
2026-05-01	129.7500	139.0700	126.0000	135.4700	+6.686%	131	3,715	-16.291%
2026-04-30	120.0000	129.7000	117.9500	126.9800	+4.424%	68	3,715	-10.695%
2026-04-29	123.5500	123.5500	119.7000	121.6000	-2.345%	88	3,693	-6.743%
2026-04-28	123.9000	128.7000	122.0000	124.5200	-0.994%	32	3,686	-8.930%
2026-04-27	120.8000	126.6900	116.3500	125.7700	+0.729%	717	3,679	-9.835%
2026-04-24	122.6500	128.0000	122.6500	124.8600	+0.612%	261	3,429	-9.178%
2026-04-23	123.8000	130.7000	120.6400	124.1000	-8.006%	268	3,293	-8.622%
2026-04-22	134.4500	138.3000	134.4500	134.9000	-1.049%	180	3,120	-15.938%
2026-04-21	138.0000	139.4000	135.0000	136.3300	-1.210%	131	3,022	-16.819%
2026-04-20	149.2000	149.6500	137.0500	138.0000	-5.089%	181	3,001	-17.826%
2026-04-17	140.2800	151.9000	139.9000	145.4000	+5.676%	197	2,866	-22.008%
2026-04-16	139.4000	139.4000	132.0700	137.5900	-1.532%	124	2,810	-17.581%
2026-04-15	119.0000	140.6500	119.0000	139.7300	+18.667%	252	2,733	-18.843%
2026-04-14	112.6000	119.7800	112.3500	117.7500	+8.147%	157	2,636	-3.694%
2026-04-13	108.5800	112.3400	107.5400	108.8800	+1.662%	108	2,610	+4.151%
2026-04-10	109.2000	109.2500	104.0000	107.1000	+0.375%	117	2,536	+5.882%
2026-04-09	106.6500	108.9000	101.8400	106.7000	+0.660%	214	2,517	+6.279%
2026-04-08	119.3700	119.9000	104.9500	106.0000	-2.214%	636	2,472	+6.981%
2026-04-07	108.9000	108.9600	103.2000	108.4000	-3.344%	495	2,123	+4.613%
2026-04-06	118.7200	121.8000	107.9800	112.1500	-5.118%	287	2,074	+1.115%
2026-04-02	121.9800	123.2000	116.8500	118.2000	-10.251%	147	1,964	-4.061%
2026-04-01	128.4000	132.4500	126.9700	131.7000	+5.851%	213	1,964	-13.895%
2026-03-31	119.4000	125.2100	119.1700	124.4200	+7.957%	136	1,884	-8.857%
2026-03-30	122.0500	123.0000	113.6300	115.2500	-4.705%	99	1,940	-1.605%
2026-03-27	126.0000	126.0000	119.1300	120.9400	-5.486%	141	1,909	-6.234%
2026-03-26	134.5000	135.3100	127.8500	127.9600	-5.912%	104	1,901	-11.379%
2026-03-25	139.3000	143.0300	136.0000	136.0000	+0.666%	120	1,867	-16.618%
2026-03-24	132.1300	136.6900	132.1300	135.1000	+2.008%	84	1,852	-16.062%
2026-03-23	127.1000	134.9600	126.2200	132.4400	+6.695%	134	1,835	-14.376%
2026-03-20	131.6000	131.6000	122.8500	124.1300	-6.444%	362	1,824	-8.644%
2026-03-19	136.0000	136.0000	131.0300	132.6800	-5.229%	443	1,806	-14.531%
2026-03-18	145.0000	146.1000	140.0000	140.0000	-2.439%	49	1,742	-19.000%
2026-03-17	143.6400	144.2500	142.7400	143.5000	-0.864%	12	1,721	-20.976%
2026-03-16	143.8000	148.5000	143.8000	144.7500	+1.937%	60	1,715	-21.658%
2026-03-13	146.1300	147.3000	141.0000	142.0000	-1.805%	139	1,672	-20.141%
2026-03-12	150.8800	150.9000	144.0000	144.6100	-4.862%	62	1,623	-21.582%
2026-03-11	152.2200	156.1900	150.9600	152.0000	+4.145%	49	1,590	-25.395%
2026-03-10	150.2000	151.1900	145.9500	145.9500	-0.034%	178	1,575	-22.302%
2026-03-09	141.3000	146.0000	135.4000	146.0000	+0.110%	142	1,537	-22.329%
2026-03-06	143.5500	147.5700	143.0000	145.8400	-1.038%	83	1,527	-22.244%
2026-03-05	146.7900	152.0000	146.7900	147.3700	-2.726%	20	1,478	-23.051%
2026-03-04	147.7700	151.5000	143.6500	151.5000	+7.592%	101	1,473	-25.149%
2026-03-03	143.7000	143.7000	137.8000	140.8100	-4.048%	187	1,453	-19.466%
2026-03-02	141.9500	149.3000	140.0000	146.7500	-1.793%	65	1,363	-22.726%
2026-02-27	151.0900	151.8000	146.0000	149.4300	-3.363%	279	1,356	-24.112%
2026-02-26	160.3800	160.3800	151.4500	154.6300	-3.205%	51	1,369	-26.664%
2026-02-25	156.2500	162.0000	156.2500	159.7500	+2.667%	26	1,352	-29.014%
2026-02-24	149.5000	155.6000	149.1100	155.6000	+6.473%	20	1,352	-27.121%
2026-02-23	151.5100	151.5100	144.0000	146.1400	-6.134%	207	1,341	-22.403%
2026-02-20	153.7500	158.2600	153.7500	155.6900	-1.337%	23	1,274	-27.163%
2026-02-19	154.7000	159.6700	153.2500	157.8000	-0.391%	41	1,265	-28.137%
2026-02-18	159.0000	161.4700	158.2500	158.4200	-1.080%	178	1,234	-28.418%
2026-02-17	162.5500	162.5500	152.0000	160.1500	-3.640%	79	1,091	-29.191%
2026-02-13	162.9500	166.2000	160.5000	166.2000	+1.558%	46	1,082	-31.769%
2026-02-12	178.0100	178.0100	163.6500	163.6500	-5.487%	53	1,082	-30.706%
2026-02-11	176.4500	178.4500	168.4500	173.1500	+1.877%	40	1,050	-34.508%
2026-02-10	168.2600	170.9000	166.9700	169.9600	+2.017%	252	1,060	-33.278%
2026-02-09	159.2500	166.6000	159.1000	166.6000	+2.184%	38	950	-31.933%
2026-02-06	153.6000	163.2900	153.6000	163.0400	+7.525%	126	963	-30.447%
2026-02-05	152.5300	155.6300	146.1700	151.6300	-4.635%	325	886	-25.213%
2026-02-04	170.0000	171.0000	155.0000	159.0000	-8.039%	270	752	-28.679%
2026-02-03	172.1500	174.0000	166.0000	172.9000	+0.319%	48	584	-34.413%
2026-02-02	170.5800	176.2000	167.0200	172.3500	-5.229%	84	552	-34.204%
2026-01-30	178.0000	188.0500	175.1000	181.8600	+7.673%	95	511	-37.644%
2026-01-29	184.1700	184.1700	168.0000	168.9000	-7.223%	241	460	-32.860%
2026-01-28	186.1400	187.1000	182.0500	182.0500	-0.082%	65	369	-37.709%
2026-01-27	182.2500	183.0000	182.2000	182.2000	-3.085%	4	351	-37.761%
2026-01-26	189.4500	189.4500	184.7000	188.0000	-3.491%	17	347	-39.681%
2026-01-23	192.3000	197.3000	192.3000	194.8000	-0.179%	47	331	-41.786%
2026-01-22	182.5900	195.1500	182.5900	195.1500	+6.973%	54	324	-41.891%
2026-01-21	173.4600	185.9500	173.4600	182.4300	+6.064%	46	273	-37.839%
2026-01-20	180.6000	180.6000	171.5000	172.0000	-8.898%	26	240	-34.070%
2026-01-16	190.5600	195.1000	186.1000	188.8000	+0.106%	58	170	-39.936%
2026-01-14	191.2500	192.7900	187.2500	188.6000	-4.142%	26	170	-39.873%
2026-01-13	197.0000	199.7900	195.9400	196.7500	-1.151%	35	150	-42.363%
2026-01-12	194.0600	201.9500	194.0600	199.0400	+1.179%	64	126	-43.027%
2026-01-09	189.0000	198.5500	189.0000	196.7200	+2.995%	29	63	-42.355%
2026-01-08	185.0000	192.0000	185.0000	191.0000	0.000%	63	49	-40.628%