Dark

TSLA20281215C460
TSLA Dec 15 2028 460.00 Call (TSLA281215C00460000)
option OPRA

EOD

Sep 21, 2026

93.75+3.500%(+3.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	93.8600	93.8600	93.7500	93.7500	+3.500%	3	496	0.000%
2026-09-18	88.2400	90.5800	88.2400	90.5800	-0.930%	4	498	+3.500%
2026-09-17	91.4300	91.4300	91.4300	91.4300	+7.946%	3	502	+2.537%
2026-09-16	84.7000	84.7000	84.7000	84.7000	-1.167%	1	502	+10.685%
2026-09-15	86.8000	86.8000	84.4300	85.7000	-1.153%	8	501	+9.393%
2026-09-14	86.6500	87.7100	86.5500	86.7000	-4.809%	20	504	+8.131%
2026-09-11	91.0700	91.0800	91.0700	91.0800	+1.595%	2	506	+2.931%
2026-09-10	89.6500	89.6500	89.6500	89.6500	-4.373%	2	508	+4.573%
2026-09-09	93.7500	93.7500	93.7500	93.7500	+3.203%	2	508	0.000%
2026-09-08	89.3600	91.1600	89.1500	90.8400	+9.644%	11	508	+3.203%
2026-09-04	83.5000	84.0000	82.8500	82.8500	-16.625%	7	513	+13.156%
2026-09-03	96.4500	102.6700	96.4500	99.3700	+18.750%	14	513	-5.656%
2026-09-02	83.6800	83.6800	83.6800	83.6800	-4.311%	3	512	+12.034%
2026-09-01	87.4500	87.4500	87.4500	87.4500	-5.408%	1	514	+7.204%
2026-08-31	85.4500	92.4500	85.3000	92.4500	+12.951%	8	515	+1.406%
2026-08-28	81.8500	81.8500	81.8000	81.8500	-5.920%	3	512	+14.539%
2026-08-27	86.4000	87.0000	86.4000	87.0000	+6.932%	3	512	+7.759%
2026-08-26	80.1400	82.5400	80.1400	81.3600	-5.175%	9	509	+15.229%
2026-08-25	86.9500	88.0000	85.7500	85.8000	+2.326%	46	505	+9.266%
2026-08-24	86.6500	86.6500	83.8500	83.8500	-11.364%	3	497	+11.807%
2026-08-21	84.3500	94.6500	84.3500	94.6000	+16.906%	46	496	-0.899%
2026-08-20	81.6500	81.8000	80.7400	80.9200	-4.044%	19	473	+15.855%
2026-08-19	81.6500	84.3300	81.6500	84.3300	+10.423%	14	469	+11.170%
2026-08-18	77.4500	77.4500	76.3700	76.3700	-2.527%	12	473	+22.758%
2026-08-17	78.2300	79.4000	78.2300	78.3500	-3.092%	15	461	+19.655%
2026-08-14	85.1600	85.4000	77.4200	80.8500	+1.955%	27	463	+15.955%
2026-08-13	71.5500	79.3000	71.5500	79.3000	+4.631%	5	471	+18.222%
2026-08-10	75.9800	75.9800	75.7900	75.7900	-1.379%	11	473	+23.697%
2026-08-07	76.8000	76.8500	75.5000	76.8500	+7.558%	7	463	+21.991%
2026-08-06	72.9000	72.9000	70.3700	71.4500	-2.324%	15	458	+31.211%
2026-08-05	73.1500	73.1500	73.1500	73.1500	-1.415%	1	458	+28.161%
2026-08-04	73.2400	74.2000	73.2400	74.2000	+1.839%	2	459	+26.348%
2026-08-03	70.9200	72.8600	70.5600	72.8600	+6.990%	8	460	+28.671%
2026-07-31	68.0000	68.1000	63.4500	68.1000	+2.329%	11	459	+37.665%
2026-07-30	62.9000	66.5500	62.9000	66.5500	+9.547%	32	464	+40.872%
2026-07-29	64.2000	65.0000	60.5400	60.7500	-6.178%	15	449	+54.321%
2026-07-28	63.8000	66.1300	63.2300	64.7500	-2.294%	32	458	+44.788%
2026-07-27	69.4000	69.4000	65.0800	66.2700	-2.544%	36	447	+41.467%
2026-07-24	73.4000	73.9000	66.3700	68.0000	-4.293%	42	448	+37.868%
2026-07-23	81.3500	81.7000	71.0500	71.0500	-33.129%	207	454	+31.949%
2026-07-21	104.3600	106.9000	104.3600	106.2500	+6.059%	32	463	-11.765%
2026-07-20	105.9000	105.9000	99.6700	100.1800	-7.634%	22	466	-6.418%
2026-07-17	106.8900	108.4600	106.2000	108.4600	-3.290%	45	465	-13.563%
2026-07-16	112.1500	112.1500	112.1500	112.1500	-2.976%	1	432	-16.407%
2026-07-15	115.5900	115.5900	115.5900	115.5900	-2.456%	2	432	-18.894%
2026-07-14	119.6900	119.6900	118.1000	118.5000	-5.480%	8	430	-20.886%
2026-07-13	125.3700	125.3700	125.3700	125.3700	-1.878%	2	428	-25.221%
2026-07-10	128.1900	128.7800	127.7700	127.7700	+8.602%	20	430	-26.626%
2026-07-08	121.9000	121.9000	117.6500	117.6500	-12.658%	5	430	-20.314%
2026-07-06	131.2800	135.0000	131.1500	134.7000	+12.871%	11	429	-30.401%
2026-07-02	128.4000	128.4000	116.5000	119.3400	-15.512%	52	450	-21.443%
2026-07-01	141.2300	143.6000	141.2300	141.2500	+2.251%	21	450	-33.628%
2026-06-30	136.2200	140.0300	136.2200	138.1400	+6.697%	6	449	-32.134%
2026-06-29	123.6000	129.4700	123.5500	129.4700	+14.535%	10	447	-27.589%
2026-06-26	106.3500	115.1500	106.3500	113.0400	+4.851%	39	450	-17.065%
2026-06-25	111.0000	111.0000	107.4000	107.8100	-2.390%	15	440	-13.041%
2026-06-24	115.5000	115.5000	109.9900	110.4500	-3.898%	4	451	-15.120%
2026-06-23	118.8500	120.1500	114.3300	114.9300	-11.558%	17	451	-18.429%
2026-06-22	135.0000	135.0000	129.9500	129.9500	+6.220%	9	454	-27.857%
2026-06-18	118.6000	122.3400	118.6000	122.3400	-1.893%	14	447	-23.369%
2026-06-17	129.0000	129.2500	124.7000	124.7000	-4.298%	13	447	-24.820%
2026-06-16	133.2700	133.2700	130.3000	130.3000	-2.978%	16	447	-28.051%
2026-06-15	137.0100	137.0100	134.2400	134.3000	+3.667%	12	440	-30.194%
2026-06-12	128.0000	132.0000	123.0000	129.5500	+4.476%	16	440	-27.634%
2026-06-11	119.9000	124.0000	118.8000	124.0000	+6.667%	30	440	-24.395%
2026-06-10	120.8600	120.8600	116.2500	116.2500	-5.488%	8	444	-19.355%
2026-06-09	137.5800	137.5800	122.5100	123.0000	-6.464%	17	445	-23.780%
2026-06-08	125.3000	131.5000	125.3000	131.5000	+8.053%	65	443	-28.707%
2026-06-05	131.4800	131.4800	121.7000	121.7000	-11.831%	58	466	-22.966%
2026-06-04	136.9500	138.0300	136.9500	138.0300	+0.422%	2	470	-32.080%
2026-06-03	146.8500	146.8500	137.4500	137.4500	-0.837%	9	470	-31.793%
2026-06-02	139.6300	139.6300	138.6100	138.6100	+1.412%	2	461	-32.364%
2026-06-01	138.5000	138.6700	135.6800	136.6800	-7.020%	37	461	-31.409%
2026-05-29	148.0000	148.0000	147.0000	147.0000	-3.340%	21	466	-36.224%
2026-05-28	149.1700	152.4200	149.0000	152.0800	+0.869%	11	445	-38.355%
2026-05-27	152.6000	152.9500	150.7700	150.7700	+3.757%	28	443	-37.819%
2026-05-26	143.4700	145.3100	143.4700	145.3100	+1.929%	8	431	-35.483%
2026-05-22	138.0000	142.5600	138.0000	142.5600	+8.617%	4	431	-34.238%
2026-05-20	128.3700	132.1300	128.3700	131.2500	+5.025%	61	431	-28.571%
2026-05-19	124.2500	125.5000	119.4700	124.9700	-3.177%	155	427	-24.982%
2026-05-18	130.9100	133.5100	125.9000	129.0700	-6.110%	208	427	-27.365%
2026-05-15	143.0400	143.3800	136.3100	137.4700	-11.395%	87	427	-31.803%
2026-05-14	154.7500	159.6400	153.2700	155.1500	-0.045%	46	403	-39.575%
2026-05-13	158.0000	161.6500	155.2200	155.2200	+9.991%	26	376	-39.602%
2026-05-12	152.8400	152.8400	141.1200	141.1200	-9.527%	11	376	-33.567%
2026-05-11	136.5400	156.2000	133.5000	155.9800	+12.621%	48	376	-39.896%
2026-05-08	130.2000	139.9500	130.2000	138.5000	+9.503%	29	374	-32.310%
2026-05-07	127.5900	127.5900	126.4800	126.4800	+5.488%	27	368	-25.878%
2026-05-06	119.9000	119.9000	119.9000	119.9000	+0.545%	1	341	-21.810%
2026-05-05	119.2500	119.2500	119.2500	119.2500	+3.184%	1	342	-21.384%
2026-05-01	115.5700	115.5700	115.5700	115.5700	+7.009%	1	342	-18.880%
2026-04-30	100.5100	108.0000	100.5100	108.0000	+5.562%	29	342	-13.194%
2026-04-29	102.9400	103.2500	102.1500	102.3100	-5.705%	45	341	-8.367%
2026-04-28	107.0000	108.5000	107.0000	108.5000	+0.677%	4	341	-13.594%
2026-04-27	101.8500	107.7700	98.8000	107.7700	+0.899%	29	341	-13.009%
2026-04-24	105.3800	106.8100	105.3800	106.8100	+1.184%	8	337	-12.227%
2026-04-23	105.6000	112.8100	103.6700	105.5600	-9.391%	7	336	-11.188%
2026-04-22	117.1200	117.1200	116.5000	116.5000	-2.649%	3	339	-19.528%
2026-04-20	122.0000	122.0000	119.6700	119.6700	-5.324%	5	337	-21.660%
2026-04-17	121.0000	131.0000	121.0000	126.4000	+5.044%	24	336	-25.831%
2026-04-15	101.6000	120.3300	101.6000	120.3300	+19.934%	18	333	-22.089%
2026-04-14	97.0700	100.9500	97.0700	100.3300	+9.149%	13	330	-6.558%
2026-04-13	92.0900	92.0900	91.9200	91.9200	+2.819%	6	328	+1.991%
2026-04-10	88.3100	89.4000	87.9500	89.4000	-2.370%	7	322	+4.866%
2026-04-09	86.7000	91.5700	86.7000	91.5700	+3.015%	22	315	+2.381%
2026-04-08	94.8500	95.9400	88.8900	88.8900	-0.682%	23	297	+5.467%
2026-04-07	91.8500	91.8500	87.5500	89.5000	-5.987%	120	298	+4.749%
2026-04-06	103.0500	103.0500	92.5800	95.2000	-4.475%	122	337	-1.523%
2026-04-02	103.7300	104.2500	99.6600	99.6600	-10.627%	29	309	-5.930%
2026-04-01	109.5000	112.2200	109.5000	111.5100	+5.049%	17	309	-15.927%
2026-03-31	106.1000	106.6200	106.1000	106.1500	+9.818%	9	298	-11.682%
2026-03-30	103.3900	103.3900	96.6100	96.6600	-5.881%	73	298	-3.011%
2026-03-27	103.5300	106.5200	102.7000	102.7000	-8.671%	95	276	-8.715%
2026-03-26	115.3700	115.3700	112.4500	112.4500	-6.221%	3	275	-16.630%
2026-03-25	121.5800	121.5800	119.0000	119.9100	+5.074%	11	276	-21.816%
2026-03-24	114.9700	116.6900	114.0800	114.1200	+0.369%	5	267	-17.850%
2026-03-23	113.5500	114.6400	111.7500	113.7000	+8.029%	18	267	-17.546%
2026-03-20	109.3500	110.4000	105.2000	105.2500	-6.776%	291	260	-10.926%
2026-03-19	114.7600	115.1000	112.4400	112.9000	-6.229%	23	236	-16.962%
2026-03-18	123.6400	123.6400	120.4000	120.4000	-2.903%	6	236	-22.135%
2026-03-17	124.5400	124.5400	123.7000	124.0000	-3.306%	7	237	-24.395%
2026-03-16	128.2400	128.2400	128.2400	128.2400	+4.082%	1	238	-26.895%
2026-03-13	124.4000	124.4000	122.7600	123.2100	-2.831%	45	237	-23.910%
2026-03-12	128.2800	128.2800	126.8000	126.8000	-3.794%	9	224	-26.065%
2026-03-11	137.0000	137.0000	131.8000	131.8000	+2.052%	11	224	-28.869%
2026-03-10	129.1500	129.1500	129.1500	129.1500	+7.366%	1	223	-27.410%
2026-03-09	120.5000	121.6900	118.9500	120.2900	-5.007%	9	223	-22.063%
2026-03-06	127.0500	127.0500	126.6300	126.6300	-2.891%	3	220	-25.965%
2026-03-04	130.4000	130.4000	130.4000	130.4000	+6.728%	12	218	-28.106%
2026-03-03	124.0000	124.0000	119.5000	122.1800	-2.397%	32	220	-23.269%
2026-03-02	125.0000	125.1800	125.0000	125.1800	-1.797%	3	198	-25.108%
2026-02-27	131.1400	131.1400	127.4700	127.4700	-5.001%	13	199	-26.453%
2026-02-26	132.8000	134.1800	132.8000	134.1800	-4.681%	2	210	-30.131%
2026-02-25	138.1900	140.7900	138.1900	140.7700	+7.936%	34	211	-33.402%
2026-02-24	133.1000	133.1000	130.4200	130.4200	+2.855%	3	211	-28.117%
2026-02-23	131.3500	131.3500	125.8500	126.8000	-6.902%	40	210	-26.065%
2026-02-19	134.3000	136.2000	133.7700	136.2000	-3.881%	3	217	-31.167%
2026-02-18	141.7000	141.7000	141.7000	141.7000	+1.395%	2	216	-33.839%
2026-02-17	138.2000	140.4100	133.6500	139.7500	-3.714%	56	214	-32.916%
2026-02-13	142.9500	148.5000	142.5200	145.1400	+0.792%	10	208	-35.407%
2026-02-12	153.5000	153.5000	144.0000	144.0000	-4.255%	61	208	-34.896%
2026-02-11	157.5000	157.5000	149.0000	150.4000	+0.562%	4	153	-37.666%
2026-02-10	148.9200	149.7000	147.2500	149.5600	+2.417%	34	150	-37.316%
2026-02-09	142.8500	146.0300	142.8500	146.0300	+1.870%	12	150	-35.801%
2026-02-06	135.0000	143.5400	135.0000	143.3500	+5.490%	72	154	-34.601%
2026-02-05	134.0800	136.4800	128.8000	135.8900	-2.797%	60	116	-31.010%
2026-02-04	149.0500	149.0500	137.0900	139.8000	-6.319%	29	129	-32.940%
2026-02-03	148.5500	149.2300	148.2900	149.2300	-1.919%	8	113	-37.178%
2026-02-02	147.9500	155.0900	147.9500	152.1500	-8.465%	65	111	-38.383%
2026-01-30	166.2200	166.2200	166.2200	166.2200	+10.821%	3	89	-43.599%
2026-01-29	155.5700	155.5700	149.9900	149.9900	-7.613%	6	87	-37.496%
2026-01-27	162.7700	162.7700	161.2200	162.3500	-3.821%	3	90	-42.254%
2026-01-26	168.5500	168.8000	168.5500	168.8000	-2.540%	80	88	-44.461%
2026-01-23	173.5500	173.5500	173.2000	173.2000	-0.465%	2	73	-45.872%
2026-01-22	161.8900	174.0100	161.8600	174.0100	+7.553%	6	73	-46.124%
2026-01-21	153.0500	161.7900	151.9400	161.7900	+7.146%	23	67	-42.055%
2026-01-20	154.3300	157.2400	151.0000	151.0000	-9.036%	29	74	-37.914%
2026-01-16	165.4700	167.1000	165.4700	166.0000	-1.868%	15	43	-43.524%
2026-01-15	175.0000	175.0000	169.1600	169.1600	+0.553%	6	43	-44.579%
2026-01-14	170.2500	170.2500	166.9200	168.2300	-5.121%	6	42	-44.273%
2026-01-13	177.3100	177.3100	177.3100	177.3100	+0.192%	1	38	-47.127%
2026-01-12	178.0400	181.4500	176.9700	176.9700	-0.467%	14	37	-47.025%
2026-01-09	171.2700	177.8000	171.2700	177.8000	+5.288%	15	28	-47.272%
2026-01-08	165.8500	169.0900	165.2500	168.8700	0.000%	19	19	-44.484%