Dark

TSLA20281215C420
TSLA Dec 15 2028 420.00 Call (TSLA281215C00420000)
option OPRA

EOD

Jul 31, 2026

76.33+1.692%(+1.27)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	72.7500	76.8000	72.0000	76.3300	+1.692%	36	1,387	0.000%
2026-07-30	71.1400	75.0600	71.1400	75.0600	+9.210%	23	1,362	+1.692%
2026-07-29	73.5000	73.5000	68.7300	68.7300	-5.875%	38	1,365	+11.058%
2026-07-28	72.4500	73.8600	70.8500	73.0200	-1.789%	85	1,355	+4.533%
2026-07-27	79.1000	79.4300	74.1000	74.3500	-2.747%	42	1,283	+2.663%
2026-07-24	81.8000	82.7000	74.7000	76.4500	-8.716%	115	1,283	-0.157%
2026-07-23	100.0000	100.0000	80.3000	83.7500	-27.111%	238	1,288	-8.860%
2026-07-22	117.3000	118.0000	114.8500	114.9000	-2.611%	12	1,263	-33.568%
2026-07-21	115.0000	121.0000	114.8000	117.9800	+5.152%	17	1,258	-35.303%
2026-07-20	118.3000	118.3000	111.0000	112.2000	-6.069%	80	1,255	-31.970%
2026-07-17	118.7000	121.0700	117.4000	119.4500	-5.498%	34	1,256	-36.099%
2026-07-16	126.6000	126.6000	123.6800	126.4000	-2.507%	12	1,252	-39.612%
2026-07-15	134.0000	138.0000	129.6500	129.6500	-1.091%	12	1,251	-41.126%
2026-07-14	134.0000	136.0000	131.0800	131.0800	+0.924%	25	1,247	-41.768%
2026-07-13	138.8000	139.3500	129.6500	129.8800	-7.887%	11	1,247	-41.230%
2026-07-10	142.2500	144.0000	139.0000	141.0000	+0.967%	64	1,243	-45.865%
2026-07-09	131.5000	141.0000	131.5000	139.6500	+4.372%	7	1,241	-45.342%
2026-07-08	134.5700	134.5700	129.7000	133.8000	-3.079%	27	1,238	-42.952%
2026-07-07	147.0000	149.0000	138.0500	138.0500	-7.721%	65	1,237	-44.708%
2026-07-06	137.3000	149.6900	137.3000	149.6000	+14.120%	91	1,203	-48.977%
2026-07-02	155.0000	159.0000	129.8400	131.0900	-15.114%	108	1,181	-41.773%
2026-07-01	152.5000	159.6200	150.0000	154.4300	+0.935%	120	1,181	-50.573%
2026-06-30	143.0000	154.0000	143.0000	153.0000	+4.580%	129	1,155	-50.111%
2026-06-29	124.5000	146.3000	124.5000	146.3000	+19.908%	72	1,222	-47.826%
2026-06-26	117.0000	127.2700	117.0000	122.0100	+2.143%	22	1,229	-37.440%
2026-06-25	122.0000	123.2300	119.4500	119.4500	-2.066%	24	1,230	-36.099%
2026-06-24	125.6600	126.9100	120.2500	121.9700	-3.923%	78	1,228	-37.419%
2026-06-23	131.8500	132.5800	125.5200	126.9500	-10.599%	31	1,168	-39.874%
2026-06-22	142.0000	150.0000	141.0000	142.0000	+1.277%	62	1,172	-46.246%
2026-06-18	134.0000	140.3000	130.5400	140.2100	+1.638%	93	1,086	-45.560%
2026-06-17	141.6000	144.0000	137.8800	137.9500	-3.531%	118	1,086	-44.668%
2026-06-16	144.0000	149.0000	141.0000	143.0000	-3.378%	58	1,086	-46.622%
2026-06-15	149.3000	151.0000	146.0000	148.0000	+1.370%	78	1,094	-48.426%
2026-06-12	140.4500	146.0000	135.4500	146.0000	+4.003%	43	1,094	-47.719%
2026-06-11	129.8500	140.3800	129.8500	140.3800	+8.469%	14	1,094	-45.626%
2026-06-10	134.8500	137.0000	127.7500	129.4200	-5.602%	35	1,093	-41.021%
2026-06-09	147.0000	152.1000	130.3000	137.1000	-6.096%	82	1,087	-44.325%
2026-06-08	139.2200	149.0000	137.0000	146.0000	+8.148%	60	1,077	-47.719%
2026-06-05	152.0100	154.0000	132.8200	135.0000	-10.299%	73	1,082	-43.459%
2026-06-04	150.8900	155.0000	150.0000	150.5000	-2.576%	61	1,075	-49.282%
2026-06-03	148.9900	161.5900	148.9900	154.4800	+0.822%	99	1,060	-50.589%
2026-06-02	150.0000	153.4000	147.0000	153.2200	+3.297%	76	1,056	-50.183%
2026-06-01	155.0000	155.0000	148.0000	148.3300	-8.166%	89	1,045	-48.540%
2026-05-29	165.4000	165.4000	157.2000	161.5200	-3.281%	62	996	-52.743%
2026-05-28	163.9600	168.2500	163.0000	167.0000	+1.212%	27	1,014	-54.293%
2026-05-27	164.0000	169.0000	163.0000	165.0000	+3.125%	44	1,019	-53.739%
2026-05-26	159.1500	160.6400	156.0000	160.0000	+3.761%	29	1,027	-52.294%
2026-05-22	155.0000	158.0000	150.6000	154.2000	+3.880%	60	1,031	-50.499%
2026-05-21	155.4200	155.4200	145.8000	148.4400	+2.217%	29	1,036	-48.579%
2026-05-20	142.1500	145.2200	142.1500	145.2200	+4.100%	8	1,036	-47.438%
2026-05-19	137.2800	139.5000	131.5800	139.5000	-2.146%	43	1,020	-45.283%
2026-05-18	149.7000	150.0000	139.9600	142.5600	-5.826%	113	1,020	-46.458%
2026-05-15	158.1200	158.6100	151.3500	151.3800	-10.848%	98	1,020	-49.577%
2026-05-14	170.2200	175.5000	167.7300	169.8000	-0.352%	37	1,015	-55.047%
2026-05-13	162.8500	176.0000	162.5000	170.4000	+4.868%	81	1,022	-55.205%
2026-05-12	168.8400	172.0400	153.0000	162.4900	-4.552%	39	1,022	-53.025%
2026-05-11	151.7500	170.2400	147.4500	170.2400	+11.414%	76	1,022	-55.163%
2026-05-08	146.0000	155.8200	145.1500	152.8000	+11.200%	132	966	-50.046%
2026-05-07	136.0500	144.2900	136.0000	137.4100	+3.099%	68	932	-44.451%
2026-05-06	130.7600	134.0000	130.7600	133.2800	+3.639%	6	894	-42.730%
2026-05-05	135.0000	135.0000	128.6000	128.6000	-0.733%	2	895	-40.645%
2026-05-04	127.6000	129.5500	127.6000	129.5500	+1.783%	6	895	-41.081%
2026-05-01	123.0000	130.3000	120.6800	127.2800	+4.242%	22	902	-40.030%
2026-04-30	112.2800	122.1000	112.2300	122.1000	+5.788%	28	902	-37.486%
2026-04-29	117.2000	117.2000	114.4500	115.4200	-2.004%	9	900	-33.868%
2026-04-28	118.9300	120.9700	117.7800	117.7800	-1.588%	55	895	-35.193%
2026-04-27	114.4100	119.6800	110.5800	119.6800	+0.826%	40	904	-36.222%
2026-04-24	122.0000	122.0000	117.1500	118.7000	+1.627%	11	897	-35.695%
2026-04-23	119.0000	120.2000	116.8000	116.8000	-9.856%	5	898	-34.649%
2026-04-22	131.0000	131.5000	129.5700	129.5700	-1.430%	6	894	-41.090%
2026-04-20	139.8000	139.8000	131.4500	131.4500	-5.831%	3	889	-41.932%
2026-04-17	134.3000	144.0000	133.4700	139.5900	+7.418%	25	889	-45.318%
2026-04-16	127.1600	129.9500	127.1600	129.9500	-2.117%	13	882	-41.262%
2026-04-15	116.0500	132.9500	116.0500	132.7600	+18.642%	18	869	-42.505%
2026-04-14	108.1200	113.0200	107.7900	111.9000	+8.032%	88	860	-31.787%
2026-04-13	102.7000	103.5800	102.7000	103.5800	+1.749%	2	802	-26.308%
2026-04-10	101.2000	101.8000	99.0500	101.8000	+1.193%	9	802	-25.020%
2026-04-09	97.1000	102.4400	96.4700	100.6000	+0.600%	45	796	-24.125%
2026-04-08	105.8000	106.0000	98.6000	100.0000	+0.533%	36	793	-23.670%
2026-04-07	102.8500	102.8500	97.5000	99.4700	-6.319%	140	782	-23.263%
2026-04-06	115.0000	115.0000	102.9400	106.1800	-4.916%	122	760	-28.113%
2026-04-02	115.7200	117.1700	111.2000	111.6700	-10.635%	19	746	-31.647%
2026-04-01	120.9100	124.9600	119.8000	124.9600	+5.782%	28	746	-38.916%
2026-03-31	114.0900	118.1300	112.4000	118.1300	+9.481%	69	743	-35.385%
2026-03-30	117.6500	117.6500	107.5300	107.9000	-6.068%	444	752	-29.259%
2026-03-27	117.8600	118.1500	113.1500	114.8700	-5.535%	51	735	-33.551%
2026-03-26	127.0000	127.0000	121.6000	121.6000	-7.753%	35	729	-37.229%
2026-03-25	134.1900	134.1900	131.6900	131.8200	+3.608%	8	737	-42.095%
2026-03-24	122.6700	129.6500	122.6700	127.2300	+1.257%	24	737	-40.006%
2026-03-23	122.0000	127.9400	122.0000	125.6500	+7.485%	28	736	-39.252%
2026-03-20	121.4300	122.4500	116.9000	116.9000	-7.222%	49	716	-34.705%
2026-03-19	129.1100	129.1100	124.4500	126.0000	-5.970%	80	724	-39.421%
2026-03-18	140.0000	140.0000	134.0000	134.0000	-2.368%	21	724	-43.037%
2026-03-17	138.0000	138.0000	136.4700	137.2500	+0.278%	21	708	-44.386%
2026-03-16	139.7500	140.6000	136.8700	136.8700	+2.210%	24	710	-44.232%
2026-03-13	139.5000	139.5000	133.6600	133.9100	-3.641%	74	711	-42.999%
2026-03-12	142.4100	142.4100	137.0000	138.9700	-3.687%	21	679	-45.074%
2026-03-11	146.3800	150.0000	144.0000	144.2900	+3.582%	14	678	-47.100%
2026-03-10	143.6500	143.6500	139.3000	139.3000	+0.942%	29	675	-45.205%
2026-03-09	131.4000	138.0000	129.4500	138.0000	-0.202%	65	676	-44.688%
2026-03-06	137.0000	140.8000	137.0000	138.2800	-3.247%	11	628	-44.800%
2026-03-05	143.2500	143.2500	140.2200	142.9200	-0.750%	11	629	-46.592%
2026-03-04	139.4600	144.0000	138.2100	144.0000	+7.623%	29	623	-46.993%
2026-03-03	135.0700	135.0700	131.1500	133.8000	-4.918%	37	618	-42.952%
2026-03-02	137.7900	141.5000	137.7900	140.7200	+0.636%	6	616	-45.758%
2026-02-27	140.6500	141.4000	139.8300	139.8300	-3.659%	51	613	-45.412%
2026-02-26	153.1300	153.1300	145.1400	145.1400	-5.075%	9	576	-47.409%
2026-02-25	153.9700	154.5700	151.8700	152.9000	+3.521%	18	563	-50.078%
2026-02-24	143.4000	147.7000	142.5000	147.7000	+6.198%	15	563	-48.321%
2026-02-23	146.0000	146.0000	138.3000	139.0800	-6.658%	122	552	-45.118%
2026-02-20	148.6500	150.0000	147.9000	149.0000	-0.521%	8	471	-48.772%
2026-02-19	147.9200	152.9500	147.9200	149.7800	-1.090%	11	469	-49.039%
2026-02-18	151.0500	154.1900	150.3000	151.4300	+2.069%	21	463	-49.594%
2026-02-17	151.0600	152.8300	145.8000	148.3600	-5.563%	30	467	-48.551%
2026-02-13	157.6000	160.6500	155.9800	157.1000	+0.255%	31	461	-51.413%
2026-02-12	167.0100	167.0100	156.6500	156.7000	-4.800%	33	461	-51.289%
2026-02-11	164.2500	164.7500	161.7700	164.6000	+2.021%	12	432	-53.627%
2026-02-10	161.0000	162.5000	158.9500	161.3400	+2.204%	43	428	-52.690%
2026-02-09	155.0200	159.1000	155.0200	157.8600	+0.869%	61	400	-51.647%
2026-02-06	146.7500	156.5000	146.7500	156.5000	+8.733%	26	366	-51.227%
2026-02-05	144.0000	148.0000	140.5000	143.9300	-5.897%	70	353	-46.967%
2026-02-04	163.0000	163.0000	149.3200	152.9500	-6.223%	41	336	-50.095%
2026-02-03	166.3000	167.2500	159.0000	163.1000	-2.024%	80	319	-53.200%
2026-02-02	166.0500	167.5200	161.2900	166.4700	-4.146%	46	261	-54.148%
2026-01-30	169.8400	179.0200	166.7500	173.6700	+6.579%	28	237	-56.049%
2026-01-29	169.0000	170.0000	161.5000	162.9500	-7.283%	150	234	-53.157%
2026-01-28	178.3500	179.6500	174.8900	175.7500	-0.958%	7	131	-56.569%
2026-01-27	177.3200	177.6000	175.0000	177.4500	-1.417%	11	125	-56.985%
2026-01-26	180.3300	181.3400	180.0000	180.0000	-4.102%	6	123	-57.594%
2026-01-23	185.8500	189.4500	185.8500	187.7000	+2.150%	30	123	-59.334%
2026-01-22	179.0000	184.2000	178.2400	183.7500	+4.862%	25	105	-58.460%
2026-01-21	165.5500	175.2300	165.5500	175.2300	+6.200%	25	93	-56.440%
2026-01-20	170.0000	173.2500	164.4000	165.0000	-8.333%	55	76	-53.739%
2026-01-16	180.0000	180.0000	180.0000	180.0000	-2.666%	1	30	-57.594%
2026-01-15	185.6000	185.6000	184.9300	184.9300	+2.058%	4	30	-58.725%
2026-01-14	182.0000	182.0000	181.2000	181.2000	-4.405%	2	29	-57.875%
2026-01-13	191.5000	191.5000	189.5500	189.5500	-1.558%	6	27	-59.731%
2026-01-12	193.4500	193.4500	192.5500	192.5500	+1.492%	2	24	-60.358%
2026-01-09	188.7700	191.8300	188.6900	189.7200	+3.956%	16	23	-59.767%
2026-01-08	179.9000	184.0000	179.1000	182.5000	0.000%	23	11	-58.175%