Dark

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

EOD

Sep 21, 2026

106.00+6.053%(+6.05)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	104.1000	108.0000	103.8500	106.0000	+6.053%	41	1,464	0.000%
2026-09-18	102.9500	104.0000	98.0000	99.9500	-1.040%	35	1,466	+6.053%
2026-09-17	101.6500	106.0000	100.0000	101.0000	+6.159%	48	1,462	+4.950%
2026-09-16	95.0000	100.0000	95.0000	95.1400	-1.918%	29	1,450	+11.415%
2026-09-15	98.0000	99.0000	97.0000	97.0000	0.000%	12	1,460	+9.278%
2026-09-14	98.7500	103.0000	97.0000	97.0000	-4.902%	113	1,458	+9.278%
2026-09-11	100.0000	104.0000	100.0000	102.0000	+0.990%	26	1,415	+3.922%
2026-09-10	99.0000	104.0000	98.0000	101.0000	-3.284%	28	1,416	+4.950%
2026-09-09	104.0000	109.0000	103.6500	104.4300	+0.967%	52	1,418	+1.503%
2026-09-08	96.0000	104.0000	96.0000	103.4300	+9.450%	60	1,423	+2.485%
2026-09-04	101.0000	101.0000	92.6000	94.5000	-14.091%	57	1,425	+12.169%
2026-09-03	102.3500	115.1100	101.7500	110.0000	+13.018%	95	1,425	-3.636%
2026-09-02	98.0000	99.0500	95.0000	97.3300	+0.340%	25	1,428	+8.908%
2026-09-01	101.2000	101.4000	95.0000	97.0000	-8.491%	27	1,426	+9.278%
2026-08-31	94.0000	106.0000	94.0000	106.0000	+13.978%	64	1,420	0.000%
2026-08-28	99.0000	100.0000	91.9900	93.0000	-4.547%	50	1,415	+13.978%
2026-08-27	91.9000	98.0000	91.9000	97.4300	+4.763%	76	1,382	+8.796%
2026-08-26	93.0000	96.0000	91.0000	93.0000	-3.125%	11	1,368	+13.978%
2026-08-25	96.0000	99.0000	95.0000	96.0000	+1.106%	40	1,364	+10.417%
2026-08-24	103.0000	103.0000	94.6200	94.9500	-8.702%	37	1,352	+11.638%
2026-08-21	95.0500	106.0500	94.0000	104.0000	+13.043%	212	1,336	+1.923%
2026-08-20	94.4000	94.4000	90.0000	92.0000	-4.167%	49	1,345	+15.217%
2026-08-19	87.3000	96.0000	86.0000	96.0000	+11.628%	70	1,337	+10.417%
2026-08-18	85.0500	89.0000	83.7000	86.0000	-1.972%	50	1,330	+23.256%
2026-08-17	90.0000	91.0000	87.7300	87.7300	-3.593%	27	1,336	+20.825%
2026-08-14	90.5500	97.0000	87.0000	91.0000	+2.477%	62	1,328	+16.484%
2026-08-13	81.0000	90.0000	81.0000	88.8000	+8.293%	56	1,330	+19.369%
2026-08-12	86.6500	86.6500	79.8600	82.0000	-3.529%	45	1,360	+29.268%
2026-08-11	85.8900	88.0000	85.0000	85.0000	-1.163%	5	1,331	+24.706%
2026-08-10	84.4900	86.0000	84.4900	86.0000	+1.176%	24	1,329	+23.256%
2026-08-07	81.0000	86.6000	81.0000	85.0000	+5.985%	32	1,335	+24.706%
2026-08-06	78.7300	80.2000	78.7300	80.2000	-2.374%	117	1,358	+32.170%
2026-08-05	83.9300	83.9300	82.1000	82.1500	-4.254%	17	1,406	+29.032%
2026-08-04	83.7000	85.9000	82.6900	85.8000	+4.189%	21	1,416	+23.543%
2026-08-03	82.4000	83.6100	81.1900	82.3500	+7.887%	26	1,406	+28.719%
2026-07-31	72.7500	76.8000	72.0000	76.3300	+1.692%	36	1,387	+38.871%
2026-07-30	71.1400	75.0600	71.1400	75.0600	+9.210%	23	1,362	+41.220%
2026-07-29	73.5000	73.5000	68.7300	68.7300	-5.875%	38	1,365	+54.227%
2026-07-28	72.4500	73.8600	70.8500	73.0200	-1.789%	85	1,355	+45.166%
2026-07-27	79.1000	79.4300	74.1000	74.3500	-2.747%	42	1,283	+42.569%
2026-07-24	81.8000	82.7000	74.7000	76.4500	-8.716%	115	1,283	+38.653%
2026-07-23	100.0000	100.0000	80.3000	83.7500	-27.111%	238	1,288	+26.567%
2026-07-22	117.3000	118.0000	114.8500	114.9000	-2.611%	12	1,263	-7.746%
2026-07-21	115.0000	121.0000	114.8000	117.9800	+5.152%	17	1,258	-10.154%
2026-07-20	118.3000	118.3000	111.0000	112.2000	-6.069%	80	1,255	-5.526%
2026-07-17	118.7000	121.0700	117.4000	119.4500	-5.498%	34	1,256	-11.260%
2026-07-16	126.6000	126.6000	123.6800	126.4000	-2.507%	12	1,252	-16.139%
2026-07-15	134.0000	138.0000	129.6500	129.6500	-1.091%	12	1,251	-18.241%
2026-07-14	134.0000	136.0000	131.0800	131.0800	+0.924%	25	1,247	-19.133%
2026-07-13	138.8000	139.3500	129.6500	129.8800	-7.887%	11	1,247	-18.386%
2026-07-10	142.2500	144.0000	139.0000	141.0000	+0.967%	64	1,243	-24.823%
2026-07-09	131.5000	141.0000	131.5000	139.6500	+4.372%	7	1,241	-24.096%
2026-07-08	134.5700	134.5700	129.7000	133.8000	-3.079%	27	1,238	-20.777%
2026-07-07	147.0000	149.0000	138.0500	138.0500	-7.721%	65	1,237	-23.216%
2026-07-06	137.3000	149.6900	137.3000	149.6000	+14.120%	91	1,203	-29.144%
2026-07-02	155.0000	159.0000	129.8400	131.0900	-15.114%	108	1,181	-19.140%
2026-07-01	152.5000	159.6200	150.0000	154.4300	+0.935%	120	1,181	-31.360%
2026-06-30	143.0000	154.0000	143.0000	153.0000	+4.580%	129	1,155	-30.719%
2026-06-29	124.5000	146.3000	124.5000	146.3000	+19.908%	72	1,222	-27.546%
2026-06-26	117.0000	127.2700	117.0000	122.0100	+2.143%	22	1,229	-13.122%
2026-06-25	122.0000	123.2300	119.4500	119.4500	-2.066%	24	1,230	-11.260%
2026-06-24	125.6600	126.9100	120.2500	121.9700	-3.923%	78	1,228	-13.093%
2026-06-23	131.8500	132.5800	125.5200	126.9500	-10.599%	31	1,168	-16.503%
2026-06-22	142.0000	150.0000	141.0000	142.0000	+1.277%	62	1,172	-25.352%
2026-06-18	134.0000	140.3000	130.5400	140.2100	+1.638%	93	1,086	-24.399%
2026-06-17	141.6000	144.0000	137.8800	137.9500	-3.531%	118	1,086	-23.161%
2026-06-16	144.0000	149.0000	141.0000	143.0000	-3.378%	58	1,086	-25.874%
2026-06-15	149.3000	151.0000	146.0000	148.0000	+1.370%	78	1,094	-28.378%
2026-06-12	140.4500	146.0000	135.4500	146.0000	+4.003%	43	1,094	-27.397%
2026-06-11	129.8500	140.3800	129.8500	140.3800	+8.469%	14	1,094	-24.491%
2026-06-10	134.8500	137.0000	127.7500	129.4200	-5.602%	35	1,093	-18.096%
2026-06-09	147.0000	152.1000	130.3000	137.1000	-6.096%	82	1,087	-22.684%
2026-06-08	139.2200	149.0000	137.0000	146.0000	+8.148%	60	1,077	-27.397%
2026-06-05	152.0100	154.0000	132.8200	135.0000	-10.299%	73	1,082	-21.481%
2026-06-04	150.8900	155.0000	150.0000	150.5000	-2.576%	61	1,075	-29.568%
2026-06-03	148.9900	161.5900	148.9900	154.4800	+0.822%	99	1,060	-31.383%
2026-06-02	150.0000	153.4000	147.0000	153.2200	+3.297%	76	1,056	-30.818%
2026-06-01	155.0000	155.0000	148.0000	148.3300	-8.166%	89	1,045	-28.538%
2026-05-29	165.4000	165.4000	157.2000	161.5200	-3.281%	62	996	-34.373%
2026-05-28	163.9600	168.2500	163.0000	167.0000	+1.212%	27	1,014	-36.527%
2026-05-27	164.0000	169.0000	163.0000	165.0000	+3.125%	44	1,019	-35.758%
2026-05-26	159.1500	160.6400	156.0000	160.0000	+3.761%	29	1,027	-33.750%
2026-05-22	155.0000	158.0000	150.6000	154.2000	+3.880%	60	1,031	-31.258%
2026-05-21	155.4200	155.4200	145.8000	148.4400	+2.217%	29	1,036	-28.591%
2026-05-20	142.1500	145.2200	142.1500	145.2200	+4.100%	8	1,036	-27.007%
2026-05-19	137.2800	139.5000	131.5800	139.5000	-2.146%	43	1,020	-24.014%
2026-05-18	149.7000	150.0000	139.9600	142.5600	-5.826%	113	1,020	-25.645%
2026-05-15	158.1200	158.6100	151.3500	151.3800	-10.848%	98	1,020	-29.978%
2026-05-14	170.2200	175.5000	167.7300	169.8000	-0.352%	37	1,015	-37.574%
2026-05-13	162.8500	176.0000	162.5000	170.4000	+4.868%	81	1,022	-37.793%
2026-05-12	168.8400	172.0400	153.0000	162.4900	-4.552%	39	1,022	-34.765%
2026-05-11	151.7500	170.2400	147.4500	170.2400	+11.414%	76	1,022	-37.735%
2026-05-08	146.0000	155.8200	145.1500	152.8000	+11.200%	132	966	-30.628%
2026-05-07	136.0500	144.2900	136.0000	137.4100	+3.099%	68	932	-22.859%
2026-05-06	130.7600	134.0000	130.7600	133.2800	+3.639%	6	894	-20.468%
2026-05-05	135.0000	135.0000	128.6000	128.6000	-0.733%	2	895	-17.574%
2026-05-04	127.6000	129.5500	127.6000	129.5500	+1.783%	6	895	-18.178%
2026-05-01	123.0000	130.3000	120.6800	127.2800	+4.242%	22	902	-16.719%
2026-04-30	112.2800	122.1000	112.2300	122.1000	+5.788%	28	902	-13.186%
2026-04-29	117.2000	117.2000	114.4500	115.4200	-2.004%	9	900	-8.161%
2026-04-28	118.9300	120.9700	117.7800	117.7800	-1.588%	55	895	-10.002%
2026-04-27	114.4100	119.6800	110.5800	119.6800	+0.826%	40	904	-11.430%
2026-04-24	122.0000	122.0000	117.1500	118.7000	+1.627%	11	897	-10.699%
2026-04-23	119.0000	120.2000	116.8000	116.8000	-9.856%	5	898	-9.247%
2026-04-22	131.0000	131.5000	129.5700	129.5700	-1.430%	6	894	-18.191%
2026-04-20	139.8000	139.8000	131.4500	131.4500	-5.831%	3	889	-19.361%
2026-04-17	134.3000	144.0000	133.4700	139.5900	+7.418%	25	889	-24.063%
2026-04-16	127.1600	129.9500	127.1600	129.9500	-2.117%	13	882	-18.430%
2026-04-15	116.0500	132.9500	116.0500	132.7600	+18.642%	18	869	-20.157%
2026-04-14	108.1200	113.0200	107.7900	111.9000	+8.032%	88	860	-5.273%
2026-04-13	102.7000	103.5800	102.7000	103.5800	+1.749%	2	802	+2.336%
2026-04-10	101.2000	101.8000	99.0500	101.8000	+1.193%	9	802	+4.126%
2026-04-09	97.1000	102.4400	96.4700	100.6000	+0.600%	45	796	+5.368%
2026-04-08	105.8000	106.0000	98.6000	100.0000	+0.533%	36	793	+6.000%
2026-04-07	102.8500	102.8500	97.5000	99.4700	-6.319%	140	782	+6.565%
2026-04-06	115.0000	115.0000	102.9400	106.1800	-4.916%	122	760	-0.170%
2026-04-02	115.7200	117.1700	111.2000	111.6700	-10.635%	19	746	-5.077%
2026-04-01	120.9100	124.9600	119.8000	124.9600	+5.782%	28	746	-15.173%
2026-03-31	114.0900	118.1300	112.4000	118.1300	+9.481%	69	743	-10.268%
2026-03-30	117.6500	117.6500	107.5300	107.9000	-6.068%	444	752	-1.761%
2026-03-27	117.8600	118.1500	113.1500	114.8700	-5.535%	51	735	-7.722%
2026-03-26	127.0000	127.0000	121.6000	121.6000	-7.753%	35	729	-12.829%
2026-03-25	134.1900	134.1900	131.6900	131.8200	+3.608%	8	737	-19.587%
2026-03-24	122.6700	129.6500	122.6700	127.2300	+1.257%	24	737	-16.686%
2026-03-23	122.0000	127.9400	122.0000	125.6500	+7.485%	28	736	-15.639%
2026-03-20	121.4300	122.4500	116.9000	116.9000	-7.222%	49	716	-9.324%
2026-03-19	129.1100	129.1100	124.4500	126.0000	-5.970%	80	724	-15.873%
2026-03-18	140.0000	140.0000	134.0000	134.0000	-2.368%	21	724	-20.896%
2026-03-17	138.0000	138.0000	136.4700	137.2500	+0.278%	21	708	-22.769%
2026-03-16	139.7500	140.6000	136.8700	136.8700	+2.210%	24	710	-22.554%
2026-03-13	139.5000	139.5000	133.6600	133.9100	-3.641%	74	711	-20.842%
2026-03-12	142.4100	142.4100	137.0000	138.9700	-3.687%	21	679	-23.725%
2026-03-11	146.3800	150.0000	144.0000	144.2900	+3.582%	14	678	-26.537%
2026-03-10	143.6500	143.6500	139.3000	139.3000	+0.942%	29	675	-23.905%
2026-03-09	131.4000	138.0000	129.4500	138.0000	-0.202%	65	676	-23.188%
2026-03-06	137.0000	140.8000	137.0000	138.2800	-3.247%	11	628	-23.344%
2026-03-05	143.2500	143.2500	140.2200	142.9200	-0.750%	11	629	-25.833%
2026-03-04	139.4600	144.0000	138.2100	144.0000	+7.623%	29	623	-26.389%
2026-03-03	135.0700	135.0700	131.1500	133.8000	-4.918%	37	618	-20.777%
2026-03-02	137.7900	141.5000	137.7900	140.7200	+0.636%	6	616	-24.673%
2026-02-27	140.6500	141.4000	139.8300	139.8300	-3.659%	51	613	-24.194%
2026-02-26	153.1300	153.1300	145.1400	145.1400	-5.075%	9	576	-26.967%
2026-02-25	153.9700	154.5700	151.8700	152.9000	+3.521%	18	563	-30.674%
2026-02-24	143.4000	147.7000	142.5000	147.7000	+6.198%	15	563	-28.233%
2026-02-23	146.0000	146.0000	138.3000	139.0800	-6.658%	122	552	-23.785%
2026-02-20	148.6500	150.0000	147.9000	149.0000	-0.521%	8	471	-28.859%
2026-02-19	147.9200	152.9500	147.9200	149.7800	-1.090%	11	469	-29.230%
2026-02-18	151.0500	154.1900	150.3000	151.4300	+2.069%	21	463	-30.001%
2026-02-17	151.0600	152.8300	145.8000	148.3600	-5.563%	30	467	-28.552%
2026-02-13	157.6000	160.6500	155.9800	157.1000	+0.255%	31	461	-32.527%
2026-02-12	167.0100	167.0100	156.6500	156.7000	-4.800%	33	461	-32.355%
2026-02-11	164.2500	164.7500	161.7700	164.6000	+2.021%	12	432	-35.601%
2026-02-10	161.0000	162.5000	158.9500	161.3400	+2.204%	43	428	-34.300%
2026-02-09	155.0200	159.1000	155.0200	157.8600	+0.869%	61	400	-32.852%
2026-02-06	146.7500	156.5000	146.7500	156.5000	+8.733%	26	366	-32.268%
2026-02-05	144.0000	148.0000	140.5000	143.9300	-5.897%	70	353	-26.353%
2026-02-04	163.0000	163.0000	149.3200	152.9500	-6.223%	41	336	-30.696%
2026-02-03	166.3000	167.2500	159.0000	163.1000	-2.024%	80	319	-35.009%
2026-02-02	166.0500	167.5200	161.2900	166.4700	-4.146%	46	261	-36.325%
2026-01-30	169.8400	179.0200	166.7500	173.6700	+6.579%	28	237	-38.965%
2026-01-29	169.0000	170.0000	161.5000	162.9500	-7.283%	150	234	-34.949%
2026-01-28	178.3500	179.6500	174.8900	175.7500	-0.958%	7	131	-39.687%
2026-01-27	177.3200	177.6000	175.0000	177.4500	-1.417%	11	125	-40.265%
2026-01-26	180.3300	181.3400	180.0000	180.0000	-4.102%	6	123	-41.111%
2026-01-23	185.8500	189.4500	185.8500	187.7000	+2.150%	30	123	-43.527%
2026-01-22	179.0000	184.2000	178.2400	183.7500	+4.862%	25	105	-42.313%
2026-01-21	165.5500	175.2300	165.5500	175.2300	+6.200%	25	93	-39.508%
2026-01-20	170.0000	173.2500	164.4000	165.0000	-8.333%	55	76	-35.758%
2026-01-16	180.0000	180.0000	180.0000	180.0000	-2.666%	1	30	-41.111%
2026-01-15	185.6000	185.6000	184.9300	184.9300	+2.058%	4	30	-42.681%
2026-01-14	182.0000	182.0000	181.2000	181.2000	-4.405%	2	29	-41.501%
2026-01-13	191.5000	191.5000	189.5500	189.5500	-1.558%	6	27	-44.078%
2026-01-12	193.4500	193.4500	192.5500	192.5500	+1.492%	2	24	-44.949%
2026-01-09	188.7700	191.8300	188.6900	189.7200	+3.956%	16	23	-44.128%
2026-01-08	179.9000	184.0000	179.1000	182.5000	0.000%	23	11	-41.918%