Dark

TSLA20281215C410
TSLA Dec 15 2028 410.00 Call (TSLA281215C00410000)
option OPRA

EOD

Sep 23, 2026

111.00-0.893%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	114.3000	115.2500	111.0000	111.0000	-0.893%	3	502	0.000%
2026-09-22	112.0000	112.0000	112.0000	112.0000	+3.464%	1	502	-0.893%
2026-09-21	111.4000	111.4000	108.1500	108.2500	+3.638%	20	503	+2.540%
2026-09-17	107.4700	108.4800	104.4500	104.4500	+6.148%	6	508	+6.271%
2026-09-16	99.0000	102.0000	98.4000	98.4000	-1.796%	19	508	+12.805%
2026-09-15	100.1500	100.2000	100.1500	100.2000	-1.591%	2	506	+10.778%
2026-09-14	102.4200	102.4200	100.3500	101.8200	-3.231%	5	506	+9.016%
2026-09-11	105.4000	105.4000	105.2200	105.2200	+4.863%	2	506	+5.493%
2026-09-10	100.3400	100.3400	100.3400	100.3400	-6.075%	2	507	+10.624%
2026-09-08	100.4000	107.0000	100.4000	106.8300	+10.134%	13	507	+3.903%
2026-09-04	103.5000	103.5000	96.0000	97.0000	-14.838%	21	499	+14.433%
2026-09-03	104.3500	117.6600	104.3500	113.9000	+13.752%	24	499	-2.546%
2026-09-02	100.4500	100.4500	97.1500	100.1300	+0.381%	11	507	+10.856%
2026-09-01	101.0000	102.1100	99.7500	99.7500	-7.553%	8	498	+11.278%
2026-08-31	104.1500	108.0000	104.1500	107.9000	+13.807%	15	496	+2.873%
2026-08-28	95.9900	95.9900	94.1400	94.8100	-6.499%	8	494	+17.076%
2026-08-27	94.1700	101.4000	94.1700	101.4000	+8.102%	10	494	+9.467%
2026-08-26	93.6000	93.8000	93.6000	93.8000	-7.129%	2	497	+18.337%
2026-08-25	101.0000	101.0000	100.9000	101.0000	+3.061%	5	497	+9.901%
2026-08-24	100.9000	103.7500	98.0000	98.0000	-8.633%	27	497	+13.265%
2026-08-21	97.2400	110.0000	97.2400	107.2600	+15.284%	14	500	+3.487%
2026-08-20	94.7300	94.7300	93.0400	93.0400	+3.297%	4	501	+19.304%
2026-08-19	90.0700	90.0700	90.0700	90.0700	+0.334%	1	504	+23.237%
2026-08-18	89.6800	89.7700	88.5000	89.7700	-1.891%	4	503	+23.649%
2026-08-17	91.8200	92.0500	91.5000	91.5000	-1.866%	3	503	+21.311%
2026-08-14	93.5800	93.5800	92.7800	93.2400	+1.348%	6	504	+19.048%
2026-08-13	92.0000	92.0000	92.0000	92.0000	+10.763%	1	501	+20.652%
2026-08-12	85.5500	85.5500	83.0600	83.0600	-6.147%	2	501	+33.638%
2026-08-11	88.0000	88.5000	88.0000	88.5000	+1.317%	2	502	+25.424%
2026-08-10	88.0500	89.0000	87.3500	87.3500	+0.092%	7	503	+27.075%
2026-08-07	87.2700	87.2700	87.2700	87.2700	+5.731%	1	502	+27.191%
2026-08-06	82.4400	82.5400	81.6800	82.5400	-2.493%	26	503	+34.480%
2026-08-05	86.5100	86.5100	84.6000	84.6500	-4.512%	35	503	+31.128%
2026-08-04	85.5700	88.6500	85.5700	88.6500	+4.565%	31	500	+25.212%
2026-08-03	82.9500	85.9500	82.5900	84.7800	+7.316%	62	492	+30.927%
2026-07-31	80.0000	80.0000	73.5300	79.0000	+4.456%	26	513	+40.506%
2026-07-30	73.2400	75.6300	73.2400	75.6300	+1.435%	4	512	+46.767%
2026-07-29	74.2700	74.5600	72.8000	74.5600	-0.917%	9	514	+48.873%
2026-07-28	73.6200	77.0000	73.6200	75.2500	-2.501%	56	513	+47.508%
2026-07-27	79.6000	80.9100	75.5300	77.1800	-1.931%	72	484	+43.820%
2026-07-24	84.0500	84.0500	76.5600	78.7000	-7.412%	93	489	+41.042%
2026-07-23	93.6000	95.6200	82.6400	85.0000	-29.326%	201	478	+30.588%
2026-07-21	118.7000	122.3900	118.7000	120.2700	+4.583%	14	477	-7.708%
2026-07-20	123.1000	123.1000	115.0000	115.0000	-6.321%	9	466	-3.478%
2026-07-17	125.5000	125.5000	121.0000	122.7600	-6.646%	49	468	-9.580%
2026-07-16	131.5000	131.5000	131.5000	131.5000	-0.859%	2	463	-15.589%
2026-07-15	138.6500	140.8000	132.3200	132.6400	-1.857%	6	463	-16.315%
2026-07-14	137.3000	137.6000	134.6400	135.1500	+1.009%	7	461	-17.869%
2026-07-13	134.0000	134.3500	133.3000	133.8000	-8.325%	25	462	-17.040%
2026-07-10	145.1000	145.9700	144.9500	145.9500	+2.091%	23	465	-23.947%
2026-07-09	133.7000	142.9600	133.7000	142.9600	+6.488%	4	454	-22.356%
2026-07-08	134.2500	134.2500	134.2500	134.2500	-6.119%	15	455	-17.318%
2026-07-07	150.1100	150.1100	143.0000	143.0000	-6.992%	4	459	-22.378%
2026-07-06	146.5000	153.7500	146.5000	153.7500	+14.799%	33	457	-27.805%
2026-07-02	151.9800	151.9800	132.9000	133.9300	-15.368%	81	476	-17.121%
2026-07-01	157.0000	163.5300	155.9400	158.2500	+1.377%	24	476	-29.858%
2026-06-30	149.4000	158.0700	149.4000	156.1000	+4.941%	94	472	-28.892%
2026-06-29	134.5000	149.0800	132.5000	148.7500	+17.868%	56	467	-25.378%
2026-06-26	120.7500	129.9000	120.7500	126.2000	+3.147%	16	459	-12.044%
2026-06-25	124.9700	124.9700	122.0500	122.3500	-2.758%	22	455	-9.277%
2026-06-24	128.9300	130.0000	124.2000	125.8200	-3.364%	35	465	-11.779%
2026-06-23	136.0400	136.0400	128.9800	130.2000	-12.027%	55	463	-14.747%
2026-06-22	153.1000	153.1000	148.0000	148.0000	+7.215%	20	500	-25.000%
2026-06-18	136.4000	138.0400	136.4000	138.0400	-2.273%	46	497	-19.589%
2026-06-17	142.2600	146.2500	141.2500	141.2500	-4.367%	18	497	-21.416%
2026-06-16	145.6400	151.5000	145.6000	147.7000	-2.302%	18	497	-24.848%
2026-06-15	154.1800	154.1800	149.8900	151.1800	+2.564%	33	489	-26.578%
2026-06-12	144.8000	148.0200	138.9100	147.4000	+9.754%	14	489	-24.695%
2026-06-11	133.8500	134.3000	133.8500	134.3000	+1.351%	7	489	-17.349%
2026-06-10	133.4600	134.1800	130.9500	132.5100	-6.088%	22	492	-16.233%
2026-06-09	154.8000	155.7500	133.2000	141.1000	-6.052%	31	497	-21.332%
2026-06-08	145.5000	152.2100	143.6000	150.1900	+9.628%	35	480	-26.094%
2026-06-05	158.4700	158.4700	137.0000	137.0000	-11.527%	39	481	-18.978%
2026-06-04	154.8500	154.8500	154.8500	154.8500	-2.056%	1	466	-28.318%
2026-06-03	163.0100	163.0100	158.1000	158.1000	+1.541%	2	465	-29.791%
2026-06-02	155.2500	155.7000	155.2500	155.7000	+2.300%	3	465	-28.709%
2026-06-01	159.0800	159.0800	151.2900	152.2000	-8.252%	51	466	-27.070%
2026-05-29	168.5000	168.5000	164.0000	165.8900	-2.852%	24	490	-33.088%
2026-05-28	170.1000	170.7600	170.1000	170.7600	+0.607%	3	487	-34.996%
2026-05-27	171.2800	171.5000	169.5000	169.7300	+5.652%	26	485	-34.602%
2026-05-26	161.7500	164.3900	160.6500	160.6500	+1.619%	5	487	-30.906%
2026-05-22	156.9200	161.2600	156.9200	158.0900	+2.656%	18	487	-29.787%
2026-05-21	157.9000	158.0000	151.2000	154.0000	+4.054%	19	490	-27.922%
2026-05-20	147.3000	148.7500	145.9300	148.0000	+3.860%	24	490	-25.000%
2026-05-19	139.4000	142.7200	136.0000	142.5000	-2.397%	41	498	-22.105%
2026-05-18	152.0000	152.5200	142.7500	146.0000	-6.912%	34	498	-23.973%
2026-05-15	161.5100	161.8000	155.3900	156.8400	-9.654%	179	498	-29.227%
2026-05-14	175.2100	176.9000	171.7000	173.6000	-0.127%	36	490	-36.060%
2026-05-13	176.0000	179.5700	173.8200	173.8200	+5.711%	66	489	-36.141%
2026-05-12	172.5000	173.2600	159.2500	164.4300	-5.113%	18	489	-32.494%
2026-05-11	157.9000	176.8000	153.4200	173.2900	+9.949%	68	489	-35.946%
2026-05-08	147.9000	159.6200	147.9000	157.6100	+8.622%	43	498	-29.573%
2026-05-07	147.4500	147.4500	140.2400	145.1000	+6.378%	43	505	-23.501%
2026-05-06	131.9500	137.0500	131.7500	136.4000	+3.232%	33	508	-18.622%
2026-05-05	137.9800	138.9300	131.9200	132.1300	-0.204%	29	513	-15.992%
2026-05-04	129.4300	132.4000	127.0000	132.4000	+0.684%	24	500	-16.163%
2026-05-01	125.0000	135.7000	125.0000	131.5000	+4.731%	28	497	-15.589%
2026-04-30	115.5700	125.5600	114.8600	125.5600	+6.951%	26	497	-11.596%
2026-04-29	119.5500	119.5500	117.4000	117.4000	-2.991%	6	480	-5.451%
2026-04-28	121.1500	121.4500	121.0200	121.0200	-0.763%	8	479	-8.280%
2026-04-27	116.5000	121.9500	113.0000	121.9500	-0.090%	17	486	-8.979%
2026-04-24	126.0000	126.0000	119.8000	122.0600	+0.585%	30	485	-9.061%
2026-04-23	124.0000	129.0500	118.9500	121.3500	-8.739%	117	487	-8.529%
2026-04-22	134.0000	134.2000	132.9700	132.9700	+1.504%	19	486	-16.523%
2026-04-21	134.8200	135.7800	131.0000	131.0000	-3.591%	13	477	-15.267%
2026-04-20	142.7100	145.2500	134.0000	135.8800	-4.330%	37	481	-18.310%
2026-04-17	138.9000	148.1700	138.9000	142.0300	+5.969%	122	468	-21.847%
2026-04-16	130.4300	134.1500	130.4300	134.0300	-0.652%	23	428	-17.183%
2026-04-15	116.9900	135.2000	116.9900	134.9100	+18.550%	28	420	-17.723%
2026-04-14	111.6000	116.7500	110.6000	113.8000	+6.375%	13	415	-2.460%
2026-04-13	105.1000	107.0000	104.9500	106.9800	+2.717%	8	414	+3.758%
2026-04-10	102.5000	104.1500	101.6600	104.1500	+3.426%	10	412	+6.577%
2026-04-09	99.8700	100.7000	99.8700	100.7000	-1.564%	31	412	+10.228%
2026-04-08	110.6000	110.6000	102.3000	102.3000	-2.571%	48	411	+8.504%
2026-04-07	105.3500	105.6300	100.4500	105.0000	-3.226%	183	401	+5.714%
2026-04-06	115.4800	116.5000	104.9500	108.5000	-5.512%	221	421	+2.304%
2026-04-02	118.6500	120.3500	113.5500	114.8300	-10.149%	36	450	-3.335%
2026-04-01	123.3000	128.0700	123.3000	127.8000	+8.104%	92	450	-13.146%
2026-03-31	116.7500	118.2200	116.0200	118.2200	+7.132%	44	430	-6.107%
2026-03-30	118.0300	118.6400	110.3500	110.3500	-5.075%	162	406	+0.589%
2026-03-27	120.0400	121.4200	116.2500	116.2500	-7.000%	58	342	-4.516%
2026-03-26	128.5000	128.5000	125.0000	125.0000	-7.722%	36	339	-11.200%
2026-03-25	136.0000	137.5100	135.0400	135.4600	+3.176%	32	339	-18.057%
2026-03-24	130.4600	133.0000	130.0000	131.2900	+1.728%	66	344	-15.454%
2026-03-23	123.2000	131.4400	123.2000	129.0600	+6.512%	38	350	-13.993%
2026-03-20	125.7100	126.0000	119.7700	121.1700	-7.504%	64	338	-8.393%
2026-03-19	132.0000	132.2000	128.2900	131.0000	-4.338%	54	343	-15.267%
2026-03-18	141.5500	142.9500	136.9400	136.9400	-2.464%	26	322	-18.943%
2026-03-17	138.9400	140.6700	138.9400	140.4000	-0.071%	29	314	-20.940%
2026-03-16	144.1500	144.1500	140.5000	140.5000	+1.210%	8	314	-20.996%
2026-03-13	142.6400	142.6400	138.8200	138.8200	-2.032%	6	320	-20.040%
2026-03-12	142.7900	144.1100	141.1100	141.7000	-7.082%	22	318	-21.665%
2026-03-11	150.0000	152.5000	150.0000	152.5000	+5.100%	3	312	-27.213%
2026-03-10	145.2000	147.3600	145.1000	145.1000	+4.705%	17	311	-23.501%
2026-03-09	138.5000	138.5800	133.3100	138.5800	-3.361%	55	297	-19.902%
2026-03-06	140.5000	143.4000	140.5000	143.4000	-1.144%	6	317	-22.594%
2026-03-05	143.2100	147.6000	143.0000	145.0600	-0.542%	6	317	-23.480%
2026-03-04	141.6500	148.0300	141.6500	145.8500	+6.096%	35	314	-23.894%
2026-03-03	139.0000	139.0000	135.5400	137.4700	-4.535%	23	308	-19.255%
2026-03-02	138.1400	145.3200	138.1400	144.0000	-1.302%	29	302	-22.917%
2026-02-27	147.4800	149.0000	142.9000	145.9000	-3.384%	182	295	-23.920%
2026-02-26	150.0000	151.1400	148.4000	151.0100	-3.668%	19	346	-26.495%
2026-02-25	157.9000	157.9000	154.5300	156.7600	+3.132%	9	350	-29.191%
2026-02-24	145.7900	152.0000	145.7900	152.0000	+7.763%	27	350	-26.974%
2026-02-23	148.3500	148.3600	140.9900	141.0500	-8.409%	36	330	-21.305%
2026-02-20	154.0000	154.0000	151.0000	154.0000	+0.654%	60	322	-27.922%
2026-02-19	150.7500	153.0000	150.1500	153.0000	-0.778%	5	331	-27.451%
2026-02-18	154.4100	157.6000	154.2000	154.2000	+0.130%	165	330	-28.016%
2026-02-17	155.0000	156.0900	148.4000	154.0000	-5.190%	30	222	-27.922%
2026-02-13	159.7800	165.1400	158.0000	162.4300	+1.589%	28	193	-31.663%
2026-02-12	168.6500	168.6500	159.8900	159.8900	-4.223%	8	193	-30.577%
2026-02-11	168.9300	168.9300	165.0000	166.9400	+0.962%	6	189	-33.509%
2026-02-10	165.1800	165.3500	163.9000	165.3500	+1.829%	5	188	-32.870%
2026-02-09	155.9200	162.8400	155.9200	162.3800	+2.222%	19	188	-31.642%
2026-02-06	151.8200	159.0500	151.8200	158.8500	+7.892%	12	178	-30.123%
2026-02-05	146.6400	152.1300	143.3500	147.2300	-5.863%	52	173	-24.608%
2026-02-04	164.5000	164.5000	153.0600	156.4000	-6.094%	80	172	-29.028%
2026-02-03	166.1500	166.5500	164.1400	166.5500	-2.213%	7	141	-33.353%
2026-02-02	164.8900	170.3200	164.7000	170.3200	-4.849%	65	137	-34.829%
2026-01-30	173.0000	181.3800	173.0000	179.0000	+7.831%	43	114	-37.989%
2026-01-29	170.0000	170.0000	163.6300	166.0000	-7.691%	68	98	-33.133%
2026-01-27	180.0000	180.0000	179.8300	179.8300	-1.544%	3	54	-38.275%
2026-01-26	188.0000	188.0000	182.6500	182.6500	-4.221%	4	52	-39.228%
2026-01-23	190.1800	190.7500	190.1800	190.7000	+0.363%	3	50	-41.793%
2026-01-22	178.8100	190.0100	178.8100	190.0100	+6.897%	12	48	-41.582%
2026-01-21	168.3500	177.7500	168.3500	177.7500	+5.577%	41	42	-37.553%
2026-01-20	175.0000	175.0000	168.3600	168.3600	-8.500%	40	51	-34.070%
2026-01-16	183.5000	184.0000	183.5000	184.0000	-0.541%	2	20	-39.674%
2026-01-15	185.0000	185.0000	185.0000	185.0000	-5.128%	2	20	-40.000%
2026-01-13	195.0000	195.0000	195.0000	195.0000	-0.246%	1	18	-43.077%
2026-01-12	197.2500	198.7300	195.4800	195.4800	+1.117%	13	18	-43.217%
2026-01-09	185.6200	193.3200	185.6200	193.3200	+3.874%	5	8	-42.582%
2026-01-08	181.0000	186.5300	181.0000	186.1100	0.000%	5	3	-40.358%