Dark

TSLA20281215C440
TSLA Dec 15 2028 440.00 Call (TSLA281215C00440000)
option OPRA

EOD

Sep 21, 2026

100.50+7.131%(+6.69)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	99.8100	100.5000	99.2700	100.5000	+7.131%	11	1,342	0.000%
2026-09-18	93.8100	93.8100	93.8100	93.8100	+3.761%	1	1,335	+7.131%
2026-09-15	91.0000	91.0000	90.4100	90.4100	-1.824%	9	1,336	+11.160%
2026-09-14	92.0900	92.0900	92.0900	92.0900	-4.570%	4	1,337	+9.132%
2026-09-11	96.8000	96.8000	96.5000	96.5000	-0.515%	3	1,337	+4.145%
2026-09-10	97.0000	97.0000	97.0000	97.0000	-1.242%	1	1,339	+3.608%
2026-09-09	99.9700	99.9700	98.2200	98.2200	+1.258%	5	1,339	+2.321%
2026-09-08	97.0000	97.0000	97.0000	97.0000	+8.805%	1	1,337	+3.608%
2026-09-04	90.7000	90.7000	89.1500	89.1500	-17.147%	2	1,337	+12.731%
2026-09-03	104.9000	107.6000	104.9000	107.6000	+16.957%	2	1,337	-6.599%
2026-09-02	88.4500	92.0000	88.4500	92.0000	+1.210%	5	1,337	+9.239%
2026-09-01	93.3400	93.3400	90.9000	90.9000	-8.836%	8	1,338	+10.561%
2026-08-31	98.9500	99.7100	98.9500	99.7100	+17.099%	10	1,341	+0.792%
2026-08-28	92.3000	92.3000	85.1500	85.1500	-6.960%	2	1,343	+18.027%
2026-08-27	87.4000	91.5200	87.4000	91.5200	+4.582%	37	1,342	+9.812%
2026-08-26	88.7100	88.7100	87.5100	87.5100	-4.880%	2	1,335	+14.844%
2026-08-25	92.0000	92.0000	92.0000	92.0000	-1.888%	1	1,333	+9.239%
2026-08-24	94.0400	94.0400	93.7700	93.7700	-6.715%	4	1,332	+7.177%
2026-08-21	88.8800	100.5200	88.8800	100.5200	+16.410%	13	1,331	-0.020%
2026-08-20	86.6000	86.7500	86.3500	86.3500	-2.759%	8	1,336	+16.387%
2026-08-19	88.5000	88.8000	87.1000	88.8000	+10.105%	9	1,332	+13.176%
2026-08-18	80.6000	82.4000	80.6000	80.6500	-2.655%	17	1,336	+24.613%
2026-08-17	83.8500	83.8500	82.8500	82.8500	-3.213%	2	1,326	+21.304%
2026-08-14	87.4500	87.4500	84.9400	85.6000	+3.120%	41	1,326	+17.407%
2026-08-13	80.2900	83.0100	80.2900	83.0100	+9.947%	2	1,295	+21.070%
2026-08-12	75.5000	75.5000	75.5000	75.5000	-5.388%	1	1,295	+33.113%
2026-08-10	80.2100	80.7700	79.8000	79.8000	+1.013%	38	1,295	+25.940%
2026-08-07	76.6800	82.8500	76.6800	79.0000	+5.418%	90	1,276	+27.215%
2026-08-06	74.7700	77.2000	74.7700	74.9400	-1.744%	9	1,246	+34.107%
2026-08-05	78.7300	78.7300	76.2700	76.2700	-5.101%	14	1,247	+31.769%
2026-08-04	77.8500	80.4900	77.8500	80.3700	+3.904%	47	1,242	+25.047%
2026-08-03	72.5200	78.6600	72.5200	77.3500	+8.379%	102	1,229	+29.929%
2026-07-31	71.1400	71.6500	71.1400	71.3700	+0.734%	25	1,182	+40.815%
2026-07-30	68.6800	70.8500	68.0300	70.8500	+3.962%	14	1,184	+41.849%
2026-07-29	68.0500	68.1500	66.2100	68.1500	0.000%	7	1,175	+47.469%
2026-07-28	67.2300	69.3800	66.7500	68.1500	-2.712%	29	1,179	+47.469%
2026-07-27	70.3000	70.3000	68.8000	70.0500	-1.822%	16	1,181	+43.469%
2026-07-24	75.6400	75.6400	69.9000	71.3500	-6.328%	28	1,179	+40.855%
2026-07-23	86.8000	86.8000	76.1700	76.1700	-31.857%	73	1,177	+31.942%
2026-07-21	111.7300	111.7800	110.9500	111.7800	+5.155%	3	1,185	-10.091%
2026-07-20	109.2600	109.9800	106.3000	106.3000	-6.344%	59	1,186	-5.456%
2026-07-17	111.2000	115.0900	111.2000	113.5000	-5.108%	16	1,197	-11.454%
2026-07-16	118.0000	119.6100	118.0000	119.6100	-2.479%	4	1,205	-15.977%
2026-07-15	124.6500	124.9500	122.6500	122.6500	-1.549%	5	1,205	-18.060%
2026-07-14	125.6000	125.6000	124.5800	124.5800	+1.491%	4	1,207	-19.329%
2026-07-13	126.0800	126.0800	122.7500	122.7500	-7.616%	7	1,208	-18.126%
2026-07-09	131.3700	132.8700	131.3700	132.8700	-0.939%	2	1,209	-24.362%
2026-07-07	134.1300	134.1300	134.1300	134.1300	-1.930%	1	1,209	-25.073%
2026-07-06	123.9500	136.7700	123.9500	136.7700	+10.227%	4	1,209	-26.519%
2026-07-02	138.3500	138.6800	123.0300	124.0800	-15.344%	159	1,247	-19.004%
2026-07-01	149.0000	149.0000	146.3300	146.5700	-0.428%	15	1,247	-31.432%
2026-06-30	137.2900	147.2000	135.1600	147.2000	+7.055%	223	1,251	-31.726%
2026-06-29	130.1800	137.5000	130.1800	137.5000	+18.534%	17	1,275	-26.909%
2026-06-26	113.4400	119.2900	113.4400	116.0000	+1.987%	10	1,263	-13.362%
2026-06-25	116.4000	116.4000	113.0900	113.7400	-1.660%	23	1,265	-11.641%
2026-06-24	120.7900	121.6000	114.9200	115.6600	-3.681%	12	1,277	-13.107%
2026-06-23	125.3700	125.8500	120.0800	120.0800	-12.561%	13	1,274	-16.306%
2026-06-22	139.9900	139.9900	136.9500	137.3300	+2.823%	23	1,276	-26.819%
2026-06-18	127.0000	133.5600	123.8000	133.5600	+2.032%	82	1,280	-24.753%
2026-06-17	134.5000	135.8100	130.9000	130.9000	-4.592%	36	1,280	-23.224%
2026-06-16	134.6500	137.7500	134.6500	137.2000	-2.508%	10	1,280	-26.749%
2026-06-15	141.2700	141.2700	139.3500	140.7300	+1.860%	16	1,277	-28.587%
2026-06-12	131.0000	138.1600	128.4200	138.1600	+6.869%	4	1,277	-27.258%
2026-06-11	121.7500	129.2800	121.7500	129.2800	+5.166%	17	1,277	-22.262%
2026-06-10	131.3300	131.3300	121.6500	122.9300	-2.235%	38	1,267	-18.246%
2026-06-09	137.6400	137.6400	125.7400	125.7400	-10.006%	5	1,268	-20.073%
2026-06-08	130.0000	139.7200	130.0000	139.7200	+9.387%	36	1,270	-28.070%
2026-06-05	139.6500	139.6500	127.7300	127.7300	-11.679%	45	1,261	-21.318%
2026-06-04	142.5400	144.6200	142.5400	144.6200	-0.687%	13	1,258	-30.508%
2026-06-03	145.1600	151.5000	145.1600	145.6200	+0.428%	4	1,256	-30.985%
2026-06-02	145.4000	145.6300	145.0000	145.0000	+2.473%	5	1,257	-30.690%
2026-06-01	146.5600	146.5600	141.5000	141.5000	-7.788%	26	1,257	-28.975%
2026-05-29	156.7000	156.8400	149.3000	153.4500	-3.853%	23	1,247	-34.506%
2026-05-28	156.5400	160.6300	156.5400	159.6000	+1.656%	14	1,250	-37.030%
2026-05-27	159.4500	160.1300	156.2500	157.0000	+3.528%	72	1,251	-35.987%
2026-05-26	151.1300	153.0100	147.7500	151.6500	+2.960%	25	1,235	-33.729%
2026-05-22	145.0000	151.0000	145.0000	147.2900	+4.276%	30	1,232	-31.767%
2026-05-21	141.5000	144.1000	141.0000	141.2500	+1.912%	27	1,226	-28.850%
2026-05-20	133.6500	138.6000	133.6500	138.6000	+4.572%	10	1,226	-27.489%
2026-05-19	129.9500	132.5400	125.6000	132.5400	-1.822%	96	1,218	-24.174%
2026-05-18	142.4500	142.4500	132.5800	135.0000	-6.574%	50	1,218	-25.556%
2026-05-15	153.2300	153.2300	144.5000	144.5000	-10.276%	12	1,218	-30.450%
2026-05-14	161.2700	166.7100	161.0500	161.0500	-0.831%	35	1,213	-37.597%
2026-05-13	153.6900	169.4500	153.6900	162.4000	+5.386%	70	1,206	-38.116%
2026-05-12	164.6900	164.6900	146.7200	154.1000	-5.460%	89	1,206	-34.783%
2026-05-11	140.9700	164.7600	140.4500	163.0000	+12.453%	61	1,206	-38.344%
2026-05-08	140.8200	148.0400	140.8200	144.9500	+10.019%	39	1,176	-30.666%
2026-05-07	135.9000	135.9000	131.7500	131.7500	+4.290%	5	1,152	-23.719%
2026-05-06	121.4600	126.3300	121.4600	126.3300	+0.742%	2	1,149	-20.446%
2026-05-05	125.4000	125.4000	125.4000	125.4000	+3.295%	2	1,150	-19.856%
2026-05-04	122.3000	122.3000	120.0000	121.4000	+0.747%	22	1,150	-17.216%
2026-05-01	121.2000	121.2000	120.5000	120.5000	+7.975%	3	1,149	-16.598%
2026-04-30	111.6000	111.6000	111.6000	111.6000	+3.814%	1	1,149	-9.946%
2026-04-29	107.5000	107.5000	107.5000	107.5000	-3.518%	1	1,149	-6.512%
2026-04-28	110.3300	111.4200	110.3300	111.4200	+5.431%	2	1,148	-9.801%
2026-04-27	109.0500	109.0500	104.1700	105.6800	-5.432%	11	1,146	-4.902%
2026-04-24	111.8000	111.8000	111.7500	111.7500	+0.359%	2	1,142	-10.067%
2026-04-23	115.6000	115.6000	109.7500	111.3500	-9.940%	49	1,142	-9.744%
2026-04-22	121.6400	123.6400	121.6400	123.6400	+1.187%	2	1,164	-18.716%
2026-04-21	122.1900	122.1900	122.1900	122.1900	-2.271%	1	1,165	-17.751%
2026-04-20	129.9900	129.9900	124.8500	125.0300	-7.262%	13	1,164	-19.619%
2026-04-17	127.0000	136.2600	127.0000	134.8200	+11.219%	25	1,163	-25.456%
2026-04-16	121.4400	121.4400	121.2200	121.2200	-4.060%	2	1,161	-17.093%
2026-04-15	108.0400	126.3500	108.0400	126.3500	+18.951%	15	1,161	-20.459%
2026-04-14	101.4000	107.0000	101.4000	106.2200	+9.280%	163	1,154	-5.385%
2026-04-13	97.2000	97.2000	97.2000	97.2000	+2.208%	2	1,110	+3.395%
2026-04-10	96.6500	96.6500	95.1000	95.1000	-0.262%	2	1,109	+5.678%
2026-04-09	91.5100	96.2400	91.5000	95.3500	-0.677%	6	1,110	+5.401%
2026-04-08	101.1000	101.1000	96.0000	96.0000	-1.031%	475	1,111	+4.688%
2026-04-07	97.3000	97.3000	92.5500	97.0000	-3.913%	51	1,117	+3.608%
2026-04-06	101.4500	101.4500	97.4000	100.9500	-4.140%	43	1,116	-0.446%
2026-04-02	108.2200	109.0300	105.3100	105.3100	-11.653%	21	1,116	-4.567%
2026-04-01	119.2000	119.2000	119.2000	119.2000	+6.552%	3	1,116	-15.688%
2026-03-31	107.1300	111.8700	107.1300	111.8700	+8.844%	6	1,119	-10.164%
2026-03-30	108.7700	108.7700	102.5100	102.7800	-4.257%	686	1,118	-2.218%
2026-03-27	111.0500	111.0500	106.6800	107.3500	-7.775%	187	743	-6.381%
2026-03-26	117.5100	117.5100	116.4000	116.4000	-8.870%	2	731	-13.660%
2026-03-25	128.7800	128.7800	127.7300	127.7300	+6.442%	4	730	-21.318%
2026-03-24	121.2400	121.2400	120.0000	120.0000	+1.989%	5	730	-16.250%
2026-03-23	117.3000	120.1200	117.3000	117.6600	+6.268%	4	725	-14.584%
2026-03-20	115.1000	116.1600	110.5800	110.7200	-8.564%	151	725	-9.230%
2026-03-19	121.0000	121.8600	118.9000	121.0900	-3.935%	209	711	-17.004%
2026-03-18	130.0000	130.0000	126.0500	126.0500	-2.514%	5	652	-20.270%
2026-03-17	129.3200	129.4000	129.3000	129.3000	-1.897%	4	650	-22.274%
2026-03-16	131.8700	134.5000	131.8000	131.8000	+1.385%	8	649	-23.748%
2026-03-13	132.9200	132.9200	129.6500	130.0000	-3.346%	15	654	-22.692%
2026-03-12	134.5000	134.5000	134.5000	134.5000	-3.265%	1	646	-25.279%
2026-03-11	139.1000	140.0000	139.0400	139.0400	+2.469%	49	646	-27.719%
2026-03-10	135.6900	136.2500	135.6900	135.6900	+6.843%	3	642	-25.934%
2026-03-09	129.1400	129.6000	124.2200	127.0000	-4.288%	54	643	-20.866%
2026-03-06	131.1500	134.9000	131.1500	132.6900	-2.175%	8	622	-24.260%
2026-03-05	135.3500	135.6400	134.2000	135.6400	-0.265%	9	621	-25.907%
2026-03-04	132.2000	136.0000	132.2000	136.0000	+6.466%	3	614	-26.103%
2026-03-03	129.4700	130.2900	125.4700	127.7400	-5.202%	104	615	-21.325%
2026-03-02	130.7400	135.2000	129.2700	134.7500	+0.770%	71	627	-25.417%
2026-02-27	135.4500	135.4500	133.5000	133.7200	-4.075%	13	626	-24.843%
2026-02-26	143.8800	143.8800	139.4000	139.4000	-4.749%	6	624	-27.905%
2026-02-25	147.2500	148.0000	144.9300	146.3500	+4.164%	14	625	-31.329%
2026-02-24	133.7400	140.5000	133.7400	140.5000	+4.368%	445	625	-28.470%
2026-02-23	138.0000	138.9500	131.2500	134.6200	-5.530%	122	289	-25.345%
2026-02-20	142.7000	142.9200	140.7400	142.5000	-3.061%	16	266	-29.474%
2026-02-18	144.9000	147.0000	144.7600	147.0000	+0.858%	4	273	-31.633%
2026-02-17	146.5300	146.5300	139.1000	145.7500	-2.632%	29	274	-31.046%
2026-02-13	148.0000	153.2200	148.0000	149.6900	-3.705%	17	266	-32.861%
2026-02-12	160.6000	160.6000	155.4500	155.4500	-0.148%	5	266	-35.349%
2026-02-11	163.8500	163.8600	155.6800	155.6800	+0.135%	34	265	-35.445%
2026-02-10	153.0000	155.4700	153.0000	155.4700	+2.115%	6	256	-35.357%
2026-02-09	150.0000	152.4000	150.0000	152.2500	+2.291%	18	255	-33.990%
2026-02-06	146.8000	148.8400	146.4500	148.8400	+8.192%	9	239	-32.478%
2026-02-05	142.4200	142.4200	134.5000	137.5700	-5.196%	24	238	-26.946%
2026-02-04	155.0000	155.0000	143.0100	145.1100	-7.573%	155	245	-30.742%
2026-02-03	157.5700	157.5700	153.0000	157.0000	-1.134%	30	169	-35.987%
2026-02-02	155.0000	160.0000	154.8700	158.8000	-5.555%	20	167	-36.713%
2026-01-30	161.5300	172.2200	161.5300	168.1400	+7.962%	34	160	-40.228%
2026-01-29	170.8800	170.8800	153.9100	155.7400	-6.743%	41	145	-35.469%
2026-01-28	169.2000	172.0000	167.0000	167.0000	-0.861%	17	144	-39.820%
2026-01-27	169.3000	170.6500	168.4500	168.4500	-2.024%	41	142	-40.338%
2026-01-26	173.7000	173.7000	170.7500	171.9300	-4.201%	12	132	-41.546%
2026-01-23	182.1000	182.7400	178.7000	179.4700	-0.145%	7	132	-44.002%
2026-01-22	170.4100	182.6500	170.4100	179.7300	+4.793%	141	127	-44.083%
2026-01-21	161.5100	171.5100	161.0000	171.5100	+6.297%	18	86	-41.403%
2026-01-20	166.5000	166.5000	160.0000	161.3500	-7.286%	42	77	-37.713%
2026-01-16	177.4000	184.5500	173.0000	174.0300	-2.722%	32	43	-42.251%
2026-01-15	177.0000	178.9000	177.0000	178.9000	+3.219%	7	43	-43.823%
2026-01-14	178.6300	178.6300	173.0000	173.3200	-5.030%	15	43	-42.015%
2026-01-13	185.6000	185.6000	182.5000	182.5000	-1.670%	11	41	-44.932%
2026-01-12	183.2000	185.6000	183.2000	185.6000	+1.877%	3	31	-45.851%
2026-01-09	179.8400	185.0500	179.8400	182.1800	+3.130%	22	28	-44.835%
2026-01-08	176.3500	178.8500	175.6500	176.6500	0.000%	10	9	-43.108%