Dark

TSLA20281215C450
TSLA Dec 15 2028 450.00 Call (TSLA281215C00450000)
option OPRA

EOD

Sep 22, 2026

99.44+2.695%(+2.61)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	98.2000	99.4400	98.2000	99.4400	+2.695%	16	7,463	0.000%
2026-09-21	97.3200	99.0500	96.3200	96.8300	+6.057%	59	7,456	+2.695%
2026-09-18	93.3100	95.0000	89.2700	91.3000	-1.510%	110	7,450	+8.916%
2026-09-17	94.0000	94.3500	91.5000	92.7000	+5.762%	21	7,456	+7.271%
2026-09-16	88.7000	90.6000	87.6500	87.6500	+1.919%	17	7,454	+13.451%
2026-09-15	88.8000	88.8000	86.0000	86.0000	-3.835%	11	7,456	+15.628%
2026-09-14	90.0800	90.8900	88.3500	89.4300	-3.683%	22	7,465	+11.193%
2026-09-11	93.0000	94.6400	92.8500	92.8500	+0.814%	461	7,464	+7.097%
2026-09-10	90.9500	95.7100	90.0000	92.1000	-3.570%	8	7,664	+7.970%
2026-09-09	95.0000	96.5600	95.0000	95.5100	+0.600%	6	7,665	+4.115%
2026-09-08	88.8800	95.4000	88.8800	94.9400	+9.189%	30	7,661	+4.740%
2026-09-04	90.8500	92.6400	84.3700	86.9500	-14.587%	45	7,618	+14.365%
2026-09-03	95.0000	106.6000	95.0000	101.8000	+15.067%	66	7,618	-2.318%
2026-09-02	85.3600	88.4700	85.3600	88.4700	+1.807%	131	7,630	+12.400%
2026-09-01	89.9200	90.5800	86.6000	86.9000	-9.005%	274	7,619	+14.430%
2026-08-31	86.8200	96.4500	86.8200	95.5000	+12.023%	69	7,595	+4.126%
2026-08-28	87.7900	88.8500	83.7100	85.2500	-4.375%	98	7,570	+16.645%
2026-08-27	83.5900	89.1500	83.5900	89.1500	+6.435%	25	7,535	+11.542%
2026-08-26	84.7500	85.0400	82.8200	83.7600	-4.471%	18	7,538	+18.720%
2026-08-25	87.5000	90.6100	87.5000	87.6800	+0.851%	566	7,526	+13.412%
2026-08-24	89.4000	91.8000	86.6200	86.9400	-10.232%	21	7,401	+14.378%
2026-08-21	86.0000	97.2500	86.0000	96.8500	+16.127%	60	7,399	+2.674%
2026-08-20	85.0000	85.0000	81.3700	83.4000	-4.138%	606	7,397	+19.233%
2026-08-19	79.4500	87.0000	79.4500	87.0000	+11.538%	37	7,397	+14.299%
2026-08-18	76.5000	80.5000	76.3000	78.0000	-2.985%	59	7,409	+27.487%
2026-08-17	82.6500	83.0000	80.4000	80.4000	-2.545%	16	7,430	+23.682%
2026-08-14	87.9000	87.9000	80.0000	82.5000	+1.451%	32	7,429	+20.533%
2026-08-13	78.0000	82.2300	77.9000	81.3200	+8.427%	325	7,425	+22.282%
2026-08-12	74.8500	75.0000	73.3500	75.0000	-3.599%	12	7,135	+32.587%
2026-08-11	79.7000	81.0000	77.8000	77.8000	-1.144%	217	7,143	+27.815%
2026-08-10	79.0100	79.0100	77.4900	78.7000	-2.054%	45	7,066	+26.353%
2026-08-07	75.2500	80.4000	75.2500	80.3500	+10.873%	18	7,080	+23.759%
2026-08-06	73.3000	75.2000	72.4700	72.4700	-2.855%	96	7,080	+37.215%
2026-08-05	76.0000	76.0700	73.8500	74.6000	-4.992%	17	7,098	+33.298%
2026-08-04	76.0000	78.9000	74.9200	78.5200	+4.554%	57	7,098	+26.643%
2026-08-03	69.6500	76.3000	69.6500	75.1000	+7.933%	52	7,081	+32.410%
2026-07-31	70.6500	71.0000	64.4500	69.5800	+2.038%	130	7,081	+42.915%
2026-07-30	65.1000	68.1900	65.1000	68.1900	+9.419%	38	7,081	+45.828%
2026-07-29	67.1100	67.3500	62.3200	62.3200	-6.286%	393	7,075	+59.564%
2026-07-28	66.5000	67.6100	64.3000	66.5000	-2.392%	1,622	7,007	+49.534%
2026-07-27	70.0000	73.0500	66.6900	68.1300	-3.798%	72	5,675	+45.956%
2026-07-24	74.9200	74.9200	68.1200	70.8200	-5.950%	238	5,664	+40.412%
2026-07-23	86.0000	86.0000	73.1700	75.3000	-28.962%	1,008	5,655	+32.058%
2026-07-22	108.3800	108.3800	106.0000	106.0000	-2.717%	15	6,005	-6.189%
2026-07-21	105.9000	110.3100	104.9200	108.9600	+5.377%	10	6,006	-8.737%
2026-07-20	111.1300	111.1300	102.3000	103.4000	-5.957%	136	6,007	-3.830%
2026-07-17	110.5000	112.7500	108.5000	109.9500	-4.291%	698	6,030	-9.559%
2026-07-16	116.5200	119.1600	114.8800	114.8800	-5.254%	26	5,493	-13.440%
2026-07-15	119.0000	121.2500	119.0000	121.2500	-0.041%	2	5,496	-17.988%
2026-07-14	124.1400	124.1400	121.2000	121.3000	+0.630%	6	5,496	-18.021%
2026-07-13	128.7500	128.7500	120.1000	120.5400	-8.647%	17	5,499	-17.505%
2026-07-10	132.5000	133.4500	131.0700	131.9500	+2.565%	16	5,490	-24.638%
2026-07-09	122.7000	129.2000	121.0200	128.6500	+5.451%	145	5,486	-22.705%
2026-07-08	125.6300	125.6300	120.2500	122.0000	-5.500%	25	5,507	-18.492%
2026-07-07	132.5500	132.9000	129.1000	129.1000	-6.375%	34	5,504	-22.974%
2026-07-06	131.0700	138.0100	131.0700	137.8900	+13.164%	17	5,532	-27.885%
2026-07-02	145.4000	145.4000	120.0000	121.8500	-15.791%	41	5,524	-18.391%
2026-07-01	141.5000	146.4500	140.0000	144.7000	+2.088%	58	5,524	-31.279%
2026-06-30	133.5300	143.6600	133.5300	141.7400	+5.016%	191	5,512	-29.843%
2026-06-29	120.8300	134.9700	120.4800	134.9700	+16.665%	43	5,566	-26.324%
2026-06-26	111.4700	118.5900	111.4700	115.6900	+4.612%	116	5,560	-14.046%
2026-06-25	113.0000	113.5000	110.1600	110.5900	-1.654%	19	5,474	-10.082%
2026-06-24	116.2000	118.0200	112.2500	112.4500	-4.663%	14	5,467	-11.570%
2026-06-23	124.5300	124.5300	117.2000	117.9500	-11.249%	34	5,469	-15.693%
2026-06-22	124.4500	136.7700	124.4500	132.9000	+3.023%	35	5,466	-25.177%
2026-06-18	126.0000	129.0000	122.8500	129.0000	+0.860%	39	5,457	-22.915%
2026-06-17	132.1500	133.0000	127.9000	127.9000	-4.602%	61	5,457	-22.252%
2026-06-16	131.6300	134.4800	131.5500	134.0700	-2.523%	65	5,457	-25.830%
2026-06-15	139.2000	141.3300	135.5000	137.5400	+1.207%	104	5,359	-27.701%
2026-06-12	131.5000	135.9000	124.5900	135.9000	+4.258%	131	5,359	-26.829%
2026-06-11	118.0000	130.5900	118.0000	130.3500	+8.879%	75	5,359	-23.713%
2026-06-10	128.0000	128.0000	119.2200	119.7200	-7.021%	49	5,342	-16.940%
2026-06-09	139.5500	141.2200	121.5700	128.7600	-5.393%	61	5,339	-22.771%
2026-06-08	129.2600	138.2000	128.4000	136.1000	+9.317%	239	5,351	-26.936%
2026-06-05	137.3300	137.3300	122.6600	124.5000	-11.388%	500	5,285	-20.129%
2026-06-04	142.0000	142.0000	139.5500	140.5000	-2.056%	20	5,587	-29.224%
2026-06-03	138.1500	150.7700	138.1500	143.4500	+0.245%	425	5,587	-30.680%
2026-06-02	138.0000	143.2500	136.6500	143.1000	+4.224%	19	5,317	-30.510%
2026-06-01	142.6500	143.1000	137.3000	137.3000	-8.467%	20	5,321	-27.575%
2026-05-29	153.1000	153.1000	146.4000	150.0000	-4.422%	61	5,316	-33.707%
2026-05-28	154.9700	156.9400	152.5000	156.9400	+1.284%	18	5,324	-36.638%
2026-05-27	155.6400	156.5000	153.1900	154.9500	+4.098%	125	5,323	-35.824%
2026-05-26	148.1500	149.0000	146.0000	148.8500	+3.649%	66	5,335	-33.194%
2026-05-22	142.2000	147.1000	142.2000	143.6100	+2.491%	37	5,364	-30.757%
2026-05-21	141.9500	144.3000	137.3000	140.1200	+3.793%	32	5,339	-29.032%
2026-05-20	132.3400	135.5700	131.2500	135.0000	+4.822%	63	5,339	-26.341%
2026-05-19	127.9500	129.5000	122.0000	128.7900	-2.321%	209	5,341	-22.789%
2026-05-18	138.1500	138.6300	129.0000	131.8500	-6.423%	155	5,341	-24.581%
2026-05-15	147.0000	147.0000	140.9000	140.9000	-11.434%	83	5,341	-29.425%
2026-05-14	159.2500	163.6000	156.5800	159.0900	+0.341%	54	5,303	-37.494%
2026-05-13	150.1200	166.0000	149.5000	158.5500	+5.342%	85	5,279	-37.282%
2026-05-12	154.6000	155.2800	143.3200	150.5100	-4.438%	159	5,279	-33.931%
2026-05-11	138.2500	161.2700	136.0000	157.5000	+11.033%	121	5,279	-36.863%
2026-05-08	134.0000	145.4100	133.9500	141.8500	+7.748%	229	5,259	-29.898%
2026-05-07	126.4500	132.1000	126.4500	131.6500	+6.556%	50	5,351	-24.466%
2026-05-06	115.4500	123.5500	115.4500	123.5500	+3.998%	63	5,344	-19.514%
2026-05-05	123.8000	123.8000	116.5900	118.8000	+3.755%	8	5,326	-16.296%
2026-05-04	116.6000	119.8500	113.8500	114.5000	-2.512%	23	5,326	-13.153%
2026-05-01	111.4800	121.5800	111.4800	117.4500	+5.763%	77	5,312	-15.334%
2026-04-30	104.3000	112.8800	102.0900	111.0500	+5.954%	98	5,312	-10.455%
2026-04-29	105.4400	107.0500	104.4000	104.8100	-2.954%	37	5,296	-5.124%
2026-04-28	109.5000	111.5000	107.7100	108.0000	-1.836%	15	5,293	-7.926%
2026-04-27	104.5300	111.1000	101.0000	110.0200	+0.760%	41	5,289	-9.616%
2026-04-24	107.7000	113.7000	107.7000	109.1900	+1.055%	60	5,288	-8.929%
2026-04-23	109.2000	114.4500	107.0000	108.0500	-8.393%	130	5,293	-7.969%
2026-04-22	118.5000	121.4100	117.9500	117.9500	-0.640%	19	5,253	-15.693%
2026-04-21	122.2000	122.2000	117.7000	118.7100	-3.323%	31	5,245	-16.233%
2026-04-20	130.1000	130.1500	121.8500	122.7900	-4.295%	24	5,245	-19.016%
2026-04-17	123.2000	133.6500	123.2000	128.3000	+5.397%	76	5,248	-22.494%
2026-04-16	121.4900	121.7300	118.2000	121.7300	-1.377%	8	5,237	-18.311%
2026-04-15	103.0000	124.8400	103.0000	123.4300	+20.490%	115	5,233	-19.436%
2026-04-14	100.3000	103.8000	99.0000	102.4400	+8.655%	212	5,213	-2.929%
2026-04-13	94.0000	96.7700	93.7000	94.2800	+2.178%	31	5,167	+5.473%
2026-04-10	93.0000	93.2500	90.5500	92.2700	-0.496%	71	5,161	+7.771%
2026-04-09	92.5000	93.8000	88.6200	92.7300	+1.189%	55	5,123	+7.236%
2026-04-08	98.1000	99.2200	91.1700	91.6400	+0.703%	119	5,113	+8.512%
2026-04-07	94.1700	94.5000	89.9000	91.0000	-6.953%	246	5,056	+9.275%
2026-04-06	105.0400	105.6900	94.2500	97.8000	-5.370%	186	5,024	+1.677%
2026-04-02	105.7500	107.3000	102.0000	103.3500	-10.442%	211	5,056	-3.783%
2026-04-01	112.2000	115.4000	111.6000	115.4000	+5.891%	66	5,056	-13.830%
2026-03-31	105.3000	109.8500	103.8800	108.9800	+8.265%	73	5,041	-8.754%
2026-03-30	106.0000	106.2000	99.2400	100.6600	-5.261%	603	5,034	-1.212%
2026-03-27	108.0700	109.2000	104.4100	106.2500	-7.084%	890	5,450	-6.409%
2026-03-26	117.0000	119.0000	114.3500	114.3500	-5.064%	31	5,315	-13.039%
2026-03-25	123.9500	124.9500	120.4500	120.4500	+3.258%	137	5,306	-17.443%
2026-03-24	117.8500	119.6700	116.6500	116.6500	+0.560%	17	5,188	-14.754%
2026-03-23	114.0000	118.1800	113.2000	116.0000	+6.912%	129	5,176	-14.276%
2026-03-20	112.1000	113.4900	107.9300	108.5000	-6.570%	207	5,215	-8.350%
2026-03-19	119.8100	119.8500	115.2500	116.1300	-7.760%	350	5,324	-14.372%
2026-03-18	128.4000	129.8500	125.9000	125.9000	-0.866%	20	5,181	-21.017%
2026-03-17	127.0000	127.0000	127.0000	127.0000	+0.316%	3	5,177	-21.701%
2026-03-16	130.4000	131.4300	126.6000	126.6000	+0.876%	48	5,174	-21.453%
2026-03-13	129.0000	129.0000	125.0400	125.5000	-3.253%	47	5,176	-20.765%
2026-03-12	131.1800	131.1800	127.6300	129.7200	-3.954%	388	5,184	-23.343%
2026-03-11	136.9000	138.1400	133.3200	135.0600	+4.771%	94	4,909	-26.373%
2026-03-10	132.1500	132.9300	128.9100	128.9100	-0.571%	23	4,899	-22.861%
2026-03-09	124.8000	131.0300	121.2500	129.6500	+0.271%	180	4,886	-23.301%
2026-03-06	127.7600	129.9000	127.2600	129.3000	-3.190%	22	4,924	-23.094%
2026-03-05	131.5000	133.9800	130.5000	133.5600	-0.802%	28	4,918	-25.547%
2026-03-04	128.8500	134.6400	128.8500	134.6400	+8.537%	74	4,909	-26.144%
2026-03-03	127.7500	127.7500	122.3600	124.0500	-4.731%	34	4,957	-19.839%
2026-03-02	126.2900	132.9000	126.2900	130.2100	-0.694%	44	4,963	-23.631%
2026-02-27	134.1200	134.8200	130.1100	131.1200	-4.654%	34	4,944	-24.161%
2026-02-26	140.9500	140.9500	137.5200	137.5200	-4.141%	4	4,945	-27.691%
2026-02-25	142.1200	144.0200	141.2900	143.4600	+3.529%	29	4,954	-30.685%
2026-02-24	132.5000	138.5700	132.5000	138.5700	+7.419%	43	4,954	-28.238%
2026-02-23	134.9300	134.9300	128.0000	129.0000	-7.494%	150	4,947	-22.915%
2026-02-20	138.0000	141.0000	138.0000	139.4500	-0.839%	37	4,948	-28.691%
2026-02-19	137.8300	142.4800	137.0700	140.6300	-0.671%	32	4,946	-29.290%
2026-02-18	144.5500	144.5500	140.7000	141.5800	-0.155%	3,883	4,944	-29.764%
2026-02-17	141.4600	143.3600	136.0900	141.8000	-3.485%	182	1,099	-29.873%
2026-02-13	147.4500	150.0600	144.9600	146.9200	-0.575%	18	1,168	-32.317%
2026-02-12	156.3300	156.9000	146.4000	147.7700	-5.403%	29	1,168	-32.706%
2026-02-11	156.4600	160.0000	152.4500	156.2100	+2.245%	23	1,168	-36.342%
2026-02-10	152.5000	152.7800	152.5000	152.7800	+3.216%	3	1,162	-34.913%
2026-02-09	143.3300	149.8000	143.3300	148.0200	+1.349%	75	1,160	-32.820%
2026-02-06	139.5500	146.4300	139.1300	146.0500	+7.548%	106	1,146	-31.914%
2026-02-05	136.2900	139.3800	131.1000	135.8000	-4.722%	115	1,133	-26.775%
2026-02-04	155.0000	156.0000	139.4500	142.5300	-6.360%	249	1,166	-30.232%
2026-02-03	155.0500	158.8000	149.7500	152.2100	-2.179%	157	1,139	-34.669%
2026-02-02	155.3200	158.0000	151.8500	155.6000	-5.006%	539	1,190	-36.093%
2026-01-30	158.3000	168.4500	158.3000	163.8000	+7.241%	15	779	-39.292%
2026-01-29	163.1000	163.1000	151.4500	152.7400	-8.347%	121	777	-34.896%
2026-01-28	164.8500	166.6500	164.8500	166.6500	+1.000%	6	759	-40.330%
2026-01-27	166.2200	166.9500	162.6500	165.0000	-1.628%	13	758	-39.733%
2026-01-26	176.0700	176.8500	167.7300	167.7300	-5.237%	166	749	-40.714%
2026-01-23	176.0000	179.7500	175.7600	177.0000	+0.786%	53	690	-43.819%
2026-01-22	168.3100	176.5000	168.3100	175.6200	+4.536%	97	684	-43.378%
2026-01-21	157.2000	168.0000	154.9900	168.0000	+7.424%	32	632	-40.810%
2026-01-20	160.0000	163.2300	153.7400	156.3900	-7.462%	438	625	-36.415%
2026-01-16	175.7600	175.7600	169.0000	169.0000	-1.013%	18	428	-41.160%
2026-01-15	175.0000	175.7000	170.7300	170.7300	+0.194%	26	428	-41.756%
2026-01-14	174.0000	176.6700	170.0000	170.4000	-5.648%	27	426	-41.643%
2026-01-13	180.0000	180.6000	177.1800	180.6000	-0.540%	28	410	-44.939%
2026-01-12	174.5100	186.0500	174.3200	181.5800	+1.007%	63	385	-45.236%
2026-01-09	170.7200	182.0000	170.7200	179.7700	+4.287%	354	349	-44.685%
2026-01-08	166.1000	175.2500	166.1000	172.3800	0.000%	25	15	-42.313%