Dark

TSLA20281215C430
TSLA Dec 15 2028 430.00 Call (TSLA281215C00430000)
option OPRA

EOD

Sep 22, 2026

105.55+4.226%(+4.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	103.9500	105.5500	102.9500	105.5500	+4.226%	4	857	0.000%
2026-09-21	102.0000	104.4000	101.2700	101.2700	+4.348%	18	854	+4.226%
2026-09-18	95.6500	97.0500	95.6500	97.0500	-0.919%	2	866	+8.758%
2026-09-17	100.5500	100.5500	97.9500	97.9500	+4.872%	14	864	+7.759%
2026-09-16	93.4000	93.4000	93.4000	93.4000	-2.830%	1	865	+13.009%
2026-09-15	96.1200	96.1200	96.1200	96.1200	+1.660%	1	866	+9.811%
2026-09-14	94.5000	94.6500	94.5000	94.5500	-3.075%	3	867	+11.634%
2026-09-10	95.6500	100.0000	95.6500	97.5500	-4.203%	4	866	+8.201%
2026-09-09	103.2000	103.2000	100.5000	101.8300	+3.224%	15	867	+3.653%
2026-09-08	95.0000	100.9400	95.0000	98.6500	+8.050%	17	862	+6.994%
2026-09-04	89.9000	91.3000	89.9000	91.3000	-16.606%	2	862	+15.608%
2026-09-03	104.0000	112.1900	104.0000	109.4800	+18.549%	11	862	-3.590%
2026-09-02	92.3500	92.3500	92.3500	92.3500	-4.132%	1	860	+14.293%
2026-09-01	96.3300	96.3300	96.3300	96.3300	-5.485%	2	860	+9.571%
2026-08-31	100.3700	101.9200	100.3000	101.9200	+14.388%	10	858	+3.562%
2026-08-28	88.8500	89.4200	88.8500	89.1000	-4.859%	5	859	+18.462%
2026-08-27	89.1100	93.6500	89.1100	93.6500	+3.998%	3	857	+12.707%
2026-08-26	91.4000	91.4000	90.0500	90.0500	-3.690%	4	856	+17.213%
2026-08-25	92.5700	94.9500	92.5700	93.5000	+2.130%	6	856	+12.888%
2026-08-24	94.2900	95.1500	91.5500	91.5500	-11.477%	50	856	+15.292%
2026-08-21	98.3500	103.4200	98.3500	103.4200	+17.123%	10	854	+2.060%
2026-08-20	89.2500	89.4000	86.6500	88.3000	-3.497%	42	850	+19.536%
2026-08-19	89.9700	91.5000	89.8000	91.5000	+10.175%	19	825	+15.355%
2026-08-18	84.1300	84.2500	83.0500	83.0500	-3.374%	11	814	+27.092%
2026-08-17	85.3500	87.3500	85.3500	85.9500	+4.245%	198	813	+22.804%
2026-08-13	82.4500	82.4500	82.4500	82.4500	+4.805%	1	741	+28.017%
2026-08-12	78.0000	78.8900	78.0000	78.6700	-7.718%	7	741	+34.168%
2026-08-11	85.2500	85.2500	85.2500	85.2500	+3.196%	2	742	+23.812%
2026-08-10	82.6100	82.6100	82.6100	82.6100	+0.695%	3	742	+27.769%
2026-08-07	83.1500	83.8000	82.0400	82.0400	+4.576%	7	739	+28.657%
2026-08-06	77.0400	78.4500	77.0400	78.4500	-0.076%	40	739	+34.544%
2026-08-05	81.6100	81.6100	78.5100	78.5100	-6.156%	3	729	+34.441%
2026-08-04	81.0000	83.6600	79.8000	83.6600	+4.969%	25	732	+26.165%
2026-08-03	73.5000	81.0600	73.5000	79.7000	+7.485%	22	730	+32.434%
2026-07-31	72.9500	74.7500	72.9500	74.1500	+2.346%	47	725	+42.347%
2026-07-30	68.8000	72.4500	68.8000	72.4500	+8.637%	26	698	+45.687%
2026-07-29	69.2500	70.5500	66.6900	66.6900	-6.426%	57	682	+58.270%
2026-07-28	69.8900	71.2700	69.0000	71.2700	-1.288%	31	700	+48.099%
2026-07-27	74.9000	76.5000	71.2500	72.2000	-2.761%	39	689	+46.191%
2026-07-24	80.0300	80.0300	72.0500	74.2500	-4.575%	38	686	+42.155%
2026-07-23	91.3000	92.0000	77.8100	77.8100	-30.153%	244	689	+35.651%
2026-07-22	114.9400	114.9400	111.4000	111.4000	-3.932%	5	661	-5.251%
2026-07-21	108.0000	116.0000	108.0000	115.9600	+7.073%	17	661	-8.977%
2026-07-20	115.3500	115.3500	108.3000	108.3000	-7.118%	98	662	-2.539%
2026-07-17	115.0000	119.0000	114.3000	116.6000	-9.822%	22	689	-9.477%
2026-07-14	130.0000	130.0000	129.3000	129.3000	+2.367%	4	687	-18.368%
2026-07-13	129.2400	129.2400	126.3100	126.3100	-8.913%	9	689	-16.436%
2026-07-10	139.0000	139.0000	138.6700	138.6700	+4.799%	2	688	-23.884%
2026-07-09	128.5000	132.3200	127.2000	132.3200	+3.262%	3	688	-20.231%
2026-07-08	128.3800	128.3800	128.1400	128.1400	-6.976%	2	687	-17.629%
2026-07-07	145.0000	145.0000	137.7500	137.7500	-5.696%	6	689	-23.376%
2026-07-06	139.2500	146.0700	139.2500	146.0700	+14.341%	13	690	-27.740%
2026-07-02	146.0000	146.0000	127.7500	127.7500	-15.144%	25	693	-17.378%
2026-07-01	151.5000	156.0000	149.8200	150.5500	+0.300%	36	693	-29.890%
2026-06-30	139.2200	150.1000	139.2200	150.1000	+6.681%	109	695	-29.680%
2026-06-29	127.2500	140.7000	127.2500	140.7000	+17.938%	25	737	-24.982%
2026-06-26	115.0000	122.6400	115.0000	119.3000	+2.281%	5	734	-11.526%
2026-06-25	117.0600	119.3500	116.3200	116.6400	-1.669%	16	737	-9.508%
2026-06-24	120.9500	125.0000	118.1800	118.6200	-4.045%	35	734	-11.018%
2026-06-23	129.5800	130.7500	122.3000	123.6200	-12.202%	135	733	-14.617%
2026-06-22	144.0000	144.0000	140.6500	140.8000	+5.865%	14	729	-25.036%
2026-06-18	129.7500	134.0000	129.7500	133.0000	-1.809%	13	729	-20.639%
2026-06-17	138.5500	139.5500	135.4500	135.4500	-5.656%	7	729	-22.075%
2026-06-15	145.0000	148.2500	142.6800	143.5700	+1.506%	8	729	-26.482%
2026-06-12	138.3200	141.4400	138.3200	141.4400	+3.181%	42	729	-25.375%
2026-06-11	126.2500	137.0800	125.7500	137.0800	+9.673%	20	729	-23.001%
2026-06-10	132.2000	133.9900	124.6000	124.9900	-1.930%	48	718	-15.553%
2026-06-09	148.3000	148.7500	127.4500	127.4500	-10.793%	19	701	-17.183%
2026-06-08	135.3900	143.5000	134.9200	142.8700	+9.664%	39	706	-26.122%
2026-06-05	145.8800	145.8800	130.2800	130.2800	-11.973%	80	708	-18.982%
2026-06-04	152.7500	152.7500	147.8500	148.0000	-1.003%	37	706	-28.682%
2026-06-03	147.9200	157.3700	147.9200	149.5000	+1.014%	87	675	-29.398%
2026-06-02	143.1000	149.2000	143.1000	148.0000	+0.339%	11	658	-28.682%
2026-06-01	149.1800	149.6000	146.6500	147.5000	-6.657%	70	651	-28.441%
2026-05-29	159.5000	159.5000	153.1500	158.0200	-3.121%	63	661	-33.205%
2026-05-28	160.3100	163.1500	160.3100	163.1100	+0.698%	26	656	-35.289%
2026-05-27	162.7000	162.7000	161.9800	161.9800	+4.221%	5	664	-34.838%
2026-05-26	151.8000	156.9400	151.4200	155.4200	+2.784%	46	666	-32.087%
2026-05-22	150.0000	153.8000	149.3900	151.2100	+1.962%	58	651	-30.196%
2026-05-21	148.0800	148.3000	144.5100	148.3000	+4.673%	23	636	-28.827%
2026-05-20	138.8300	141.6800	138.8300	141.6800	+5.668%	3	636	-25.501%
2026-05-19	133.2500	134.0800	129.6500	134.0800	-2.523%	33	654	-21.278%
2026-05-18	139.9000	139.9000	136.1900	137.5500	-6.746%	17	654	-23.264%
2026-05-15	158.4000	158.4000	147.5000	147.5000	-10.795%	30	654	-28.441%
2026-05-14	165.6000	171.3100	164.3600	165.3500	-0.380%	42	643	-36.166%
2026-05-13	161.0000	173.2200	157.0000	165.9800	+5.652%	92	640	-36.408%
2026-05-12	166.0000	166.0000	150.2800	157.1000	-5.361%	42	640	-32.813%
2026-05-11	150.4800	168.1500	144.4700	166.0000	+11.409%	103	640	-36.416%
2026-05-08	140.9500	151.4100	140.9500	149.0000	+9.494%	45	600	-29.161%
2026-05-07	136.2100	136.2100	134.2400	136.0800	+4.806%	10	583	-22.435%
2026-05-06	124.5800	130.1300	124.3500	129.8400	+3.963%	10	587	-18.708%
2026-05-05	129.2000	129.9000	124.8900	124.8900	-0.303%	10	589	-15.486%
2026-05-04	125.9000	126.0500	123.6500	125.2700	-2.133%	26	591	-15.742%
2026-05-01	123.1400	128.0000	123.1400	128.0000	+10.212%	23	581	-17.539%
2026-04-30	114.0000	116.1400	114.0000	116.1400	+3.901%	5	581	-9.118%
2026-04-29	110.7000	111.7800	110.1400	111.7800	-4.511%	6	577	-5.573%
2026-04-28	117.4400	117.4400	116.8500	117.0600	+0.524%	5	579	-9.833%
2026-04-27	109.2500	116.4500	107.5800	116.4500	+0.910%	15	577	-9.360%
2026-04-24	117.6000	117.6000	113.5200	115.4000	+0.742%	20	585	-8.536%
2026-04-23	118.6000	118.6000	113.1000	114.5500	-9.973%	19	594	-7.857%
2026-04-22	127.1000	127.2400	127.1000	127.2400	+0.984%	2	582	-17.047%
2026-04-21	126.0000	126.0000	126.0000	126.0000	-2.348%	1	583	-16.230%
2026-04-20	134.2500	134.2500	128.6300	129.0300	-4.521%	6	583	-18.197%
2026-04-17	138.5500	140.0700	134.8000	135.1400	+6.619%	24	580	-21.896%
2026-04-16	129.0300	129.0300	124.5700	126.7500	-2.500%	7	573	-16.726%
2026-04-15	111.6000	130.0000	111.6000	130.0000	+19.551%	134	568	-18.808%
2026-04-14	106.6400	109.4000	106.6400	108.7400	+6.870%	64	566	-2.934%
2026-04-13	100.1000	101.7500	99.4000	101.7500	+5.659%	13	534	+3.735%
2026-04-10	98.2000	98.2000	96.3000	96.3000	-3.099%	4	523	+9.605%
2026-04-09	94.5000	99.3800	94.3700	99.3800	-2.089%	14	522	+6.208%
2026-04-08	103.9000	103.9000	101.5000	101.5000	+5.950%	36	525	+3.990%
2026-04-07	98.9300	99.7500	94.7500	95.8000	-7.162%	90	520	+10.177%
2026-04-06	110.1000	110.1000	99.9900	103.1900	-4.736%	141	497	+2.287%
2026-04-02	112.6600	112.6600	108.3200	108.3200	-9.966%	7	475	-2.557%
2026-04-01	117.0900	122.0000	117.0900	120.3100	+4.617%	20	475	-12.268%
2026-03-31	109.7300	115.1000	109.7300	115.0000	+8.922%	50	470	-8.217%
2026-03-30	112.4000	112.4000	104.6400	105.5800	-5.487%	416	469	-0.028%
2026-03-27	113.9000	114.3100	109.5700	111.7100	-5.571%	74	477	-5.514%
2026-03-26	125.1000	125.1000	118.3000	118.3000	-8.507%	23	472	-10.778%
2026-03-25	130.9300	131.0000	128.7000	129.3000	+5.422%	15	473	-18.368%
2026-03-24	119.6700	122.6500	119.6700	122.6500	+1.683%	7	461	-13.942%
2026-03-23	120.8100	120.8100	120.6200	120.6200	+5.807%	2	461	-12.494%
2026-03-20	118.2200	118.8400	113.4300	114.0000	-6.049%	186	461	-7.412%
2026-03-19	123.3800	125.2500	121.3400	121.3400	-9.448%	50	433	-13.013%
2026-03-18	134.0000	134.0000	134.0000	134.0000	+0.435%	1	431	-21.231%
2026-03-17	133.1700	133.4200	132.7000	133.4200	-1.390%	8	432	-20.889%
2026-03-16	137.5000	137.5000	135.3000	135.3000	+1.729%	4	426	-21.988%
2026-03-13	133.0000	133.0000	133.0000	133.0000	-2.098%	5	424	-20.639%
2026-03-12	139.9400	139.9400	135.8500	135.8500	-3.632%	5	424	-22.304%
2026-03-11	144.5200	144.5200	140.0000	140.9700	+4.694%	22	419	-25.126%
2026-03-10	138.3900	140.0200	134.6500	134.6500	+3.857%	7	420	-21.612%
2026-03-09	127.5000	130.9000	127.3000	129.6500	-4.613%	38	420	-18.589%
2026-03-06	134.0100	137.3700	133.5000	135.9200	-2.921%	16	403	-22.344%
2026-03-05	139.9200	140.0100	137.3800	140.0100	+0.079%	3	409	-24.613%
2026-03-04	136.0000	141.2800	136.0000	139.9000	+7.080%	12	408	-24.553%
2026-03-03	134.0000	134.0000	128.5000	130.6500	-3.686%	142	405	-19.212%
2026-03-02	133.0500	138.2000	133.0500	135.6500	-1.166%	38	384	-22.189%
2026-02-27	140.8500	142.2900	136.9000	137.2500	-7.880%	11	378	-23.097%
2026-02-25	150.8000	150.8000	148.9900	148.9900	+2.894%	3	377	-29.156%
2026-02-24	139.8000	144.9000	138.0000	144.8000	+4.928%	6	377	-27.106%
2026-02-23	141.3000	141.3000	134.3900	138.0000	-5.479%	74	377	-23.514%
2026-02-20	144.6000	146.0000	143.9400	146.0000	-0.123%	6	392	-27.705%
2026-02-19	144.5800	146.1800	144.5800	146.1800	-1.029%	6	393	-27.794%
2026-02-18	149.4100	151.0000	147.7000	147.7000	-0.203%	12	397	-28.538%
2026-02-17	150.1000	150.1000	143.4300	148.0000	-3.896%	28	395	-28.682%
2026-02-13	152.2500	157.3400	152.2500	154.0000	-0.227%	15	381	-31.461%
2026-02-12	166.0700	167.1000	153.4100	154.3500	-4.722%	32	381	-31.616%
2026-02-11	163.1500	163.1500	158.2000	162.0000	+0.721%	56	367	-34.846%
2026-02-10	155.3500	160.8400	155.3500	160.8400	+3.103%	27	330	-34.376%
2026-02-09	148.2700	156.0000	147.9700	156.0000	+1.994%	17	341	-32.340%
2026-02-06	143.9400	152.9500	143.9400	152.9500	+7.749%	7	344	-30.991%
2026-02-05	142.8000	145.2500	138.3800	141.9500	-5.367%	39	339	-25.643%
2026-02-04	161.1500	161.1500	145.4200	150.0000	-5.422%	130	325	-29.633%
2026-02-03	161.0000	165.0000	158.6000	158.6000	-3.293%	7	261	-33.449%
2026-02-02	164.2000	165.0000	158.6500	164.0000	-2.381%	11	260	-35.640%
2026-01-30	166.0000	175.2700	164.9500	168.0000	+6.262%	82	251	-37.173%
2026-01-29	172.0000	172.0000	158.0000	158.1000	-8.528%	74	234	-33.238%
2026-01-28	171.9000	176.8500	171.9000	172.8400	+0.471%	28	213	-38.932%
2026-01-27	172.9000	173.5500	172.0300	172.0300	-1.585%	18	190	-38.644%
2026-01-26	179.5000	179.5000	174.8000	174.8000	-5.062%	10	189	-39.617%
2026-01-23	183.0000	184.1200	183.0000	184.1200	+0.393%	14	183	-42.673%
2026-01-22	172.2900	185.2000	172.0000	183.4000	+7.126%	73	169	-42.448%
2026-01-21	163.2300	173.4700	163.2300	171.2000	+7.000%	31	183	-38.347%
2026-01-20	167.5800	168.7000	160.0000	160.0000	-9.605%	191	190	-34.031%
2026-01-16	176.3800	177.6800	176.3800	177.0000	-0.890%	7	54	-40.367%
2026-01-15	176.5600	181.2500	176.5600	178.5900	+0.910%	8	54	-40.898%
2026-01-14	179.4500	182.0000	176.9800	176.9800	-5.591%	9	47	-40.360%
2026-01-13	187.5400	187.5400	184.0100	187.4600	-0.683%	9	40	-43.695%
2026-01-12	182.6500	188.7500	182.6500	188.7500	+1.725%	25	32	-44.079%
2026-01-09	177.8500	185.5500	177.8500	185.5500	+3.118%	2	7	-43.115%
2026-01-08	175.0000	180.0000	173.7700	179.9400	0.000%	9	6	-41.342%