Dark

TSLA20281215C470
TSLA Dec 15 2028 470.00 Call (TSLA281215C00470000)
option OPRA

EOD

Jul 31, 2026

66.05+4.427%(+2.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	63.1000	66.0500	63.1000	66.0500	+4.427%	9	522	0.000%
2026-07-30	60.6000	63.2500	60.6000	63.2500	+7.276%	96	519	+4.427%
2026-07-29	61.3500	63.1000	58.9600	58.9600	-6.115%	27	450	+12.025%
2026-07-28	60.6800	63.2200	60.6800	62.8000	-2.257%	23	442	+5.175%
2026-07-27	65.2100	65.2100	63.1900	64.2500	-0.542%	10	441	+2.802%
2026-07-24	69.7800	69.7800	64.5000	64.6000	-7.990%	141	447	+2.245%
2026-07-23	78.8500	80.1500	68.9100	70.2100	-31.603%	318	448	-5.925%
2026-07-22	102.6500	102.6500	102.6500	102.6500	+5.607%	1	446	-35.655%
2026-07-20	102.9300	102.9300	97.2000	97.2000	-7.525%	26	446	-32.047%
2026-07-17	104.9500	107.0000	103.0000	105.1100	-4.766%	15	458	-37.161%
2026-07-16	109.7400	113.7100	108.5000	110.3700	-4.134%	35	461	-40.156%
2026-07-15	116.9000	116.9000	112.9900	115.1300	-0.363%	6	482	-42.630%
2026-07-14	116.7100	116.7100	115.5500	115.5500	-5.519%	6	486	-42.839%
2026-07-13	122.3000	122.3000	122.3000	122.3000	-0.529%	2	486	-45.993%
2026-07-09	116.5600	122.9500	116.5600	122.9500	+5.041%	22	484	-46.279%
2026-07-08	115.8000	117.0500	115.8000	117.0500	-4.387%	2	465	-43.571%
2026-07-07	121.7500	122.4200	121.7500	122.4200	+1.349%	13	464	-46.046%
2026-07-06	120.6800	120.7900	120.6800	120.7900	+3.825%	4	461	-45.318%
2026-07-02	126.1300	126.1300	114.5900	116.3400	-15.043%	7	459	-43.227%
2026-07-01	133.5300	141.9900	133.5300	136.9400	+0.565%	25	459	-51.767%
2026-06-30	131.2300	136.7600	130.5600	136.1700	+5.558%	9	470	-51.494%
2026-06-29	121.0800	129.0000	121.0800	129.0000	+17.572%	8	465	-48.798%
2026-06-26	104.6300	110.3300	104.6300	109.7200	+3.852%	35	458	-39.801%
2026-06-25	105.0000	107.7800	105.0000	105.6500	-0.658%	5	425	-37.482%
2026-06-24	111.4800	113.5000	106.3500	106.3500	-5.340%	132	424	-37.894%
2026-06-23	115.4800	115.4800	111.6000	112.3500	-12.247%	10	355	-41.211%
2026-06-22	128.4800	128.4800	128.0300	128.0300	+4.344%	2	357	-48.411%
2026-06-18	118.1100	122.7000	115.8500	122.7000	-3.088%	29	359	-46.170%
2026-06-17	126.3500	126.6100	126.3500	126.6100	-1.799%	3	359	-47.832%
2026-06-16	128.3800	128.9300	126.8500	128.9300	-1.512%	16	359	-48.771%
2026-06-15	132.0000	132.0000	130.7300	130.9100	+5.573%	5	361	-49.545%
2026-06-12	120.5400	124.0000	120.5400	124.0000	-0.681%	20	361	-46.734%
2026-06-11	116.4800	124.8500	116.4800	124.8500	+10.233%	13	361	-47.097%
2026-06-10	116.1800	116.1800	113.2600	113.2600	-8.225%	17	368	-41.683%
2026-06-09	120.7900	123.4100	115.9200	123.4100	-0.668%	30	357	-46.479%
2026-06-08	124.2400	124.2400	124.2400	124.2400	+4.184%	5	363	-46.837%
2026-06-05	123.8000	123.8000	118.7500	119.2500	-11.080%	57	363	-44.612%
2026-06-04	134.6000	134.6000	133.7500	134.1100	-0.231%	10	370	-50.749%
2026-06-03	136.0000	136.0000	134.4200	134.4200	-0.834%	9	367	-50.863%
2026-06-02	132.0500	135.5500	132.0500	135.5500	+2.302%	2	374	-51.273%
2026-06-01	135.3300	136.0400	132.5000	132.5000	-7.858%	160	373	-50.151%
2026-05-29	143.4200	145.2000	137.5200	143.8000	-3.561%	93	363	-54.068%
2026-05-28	145.9700	149.1100	145.2900	149.1100	+0.628%	25	369	-55.704%
2026-05-27	148.1500	149.3200	145.8200	148.1800	+4.625%	46	360	-55.426%
2026-05-26	142.0000	142.0000	139.4600	141.6300	+3.380%	28	357	-53.364%
2026-05-22	136.8500	138.8200	136.8500	137.0000	+4.461%	17	355	-51.788%
2026-05-21	137.6400	137.6400	131.1500	131.1500	+0.537%	5	356	-49.638%
2026-05-20	124.2900	130.4500	124.2900	130.4500	+7.410%	40	356	-49.368%
2026-05-19	121.0400	122.5500	117.0700	121.4500	-2.972%	56	353	-45.615%
2026-05-18	130.3500	130.3500	122.9500	125.1700	-6.743%	106	353	-47.232%
2026-05-15	143.2100	143.2100	133.0700	134.2200	-11.412%	108	353	-50.790%
2026-05-14	151.2800	151.5100	149.8200	151.5100	-0.138%	11	351	-56.406%
2026-05-13	156.0400	156.0400	151.7200	151.7200	+11.436%	17	353	-56.466%
2026-05-12	147.5000	147.5000	136.1500	136.1500	-10.710%	8	353	-51.487%
2026-05-11	134.0000	152.7000	130.3000	152.4800	+10.895%	28	353	-56.683%
2026-05-08	127.1000	137.5000	127.1000	137.5000	+10.185%	14	347	-51.964%
2026-05-07	123.2500	124.7900	123.2500	124.7900	+7.763%	16	348	-47.071%
2026-05-06	115.8000	115.8000	115.8000	115.8000	+3.163%	2	352	-42.962%
2026-05-05	114.7000	114.7000	112.2500	112.2500	-0.062%	16	352	-41.158%
2026-05-04	112.4400	113.2000	112.3200	112.3200	-1.127%	4	336	-41.195%
2026-05-01	104.6900	115.5000	104.6900	113.6000	+8.366%	31	318	-41.857%
2026-04-30	100.2200	104.8300	97.8600	104.8300	+2.724%	12	318	-36.993%
2026-04-28	102.6000	102.6000	102.0500	102.0500	+1.462%	2	313	-35.277%
2026-04-27	97.2000	100.5800	97.1000	100.5800	-6.149%	8	311	-34.331%
2026-04-24	107.1700	107.1700	107.1700	107.1700	+4.863%	1	310	-38.369%
2026-04-23	102.8900	107.1900	100.0000	102.2000	-9.877%	78	310	-35.372%
2026-04-22	113.4000	113.4000	113.4000	113.4000	-1.733%	1	337	-41.755%
2026-04-21	114.2600	115.4000	114.2600	115.4000	-0.944%	2	337	-42.764%
2026-04-20	124.6500	124.6500	115.5100	116.5000	-5.668%	8	337	-43.305%
2026-04-17	118.2500	126.0100	118.2500	123.5000	+7.541%	17	338	-46.518%
2026-04-16	111.0000	115.3000	111.0000	114.8400	-2.114%	10	330	-42.485%
2026-04-15	99.9400	117.6200	99.9400	117.3200	+21.048%	20	328	-43.701%
2026-04-14	95.5900	98.3500	95.5200	96.9200	+10.639%	13	330	-31.851%
2026-04-10	87.1100	87.6000	87.1100	87.6000	+0.252%	9	333	-24.600%
2026-04-09	84.0000	89.1600	84.0000	87.3800	-3.126%	9	332	-24.411%
2026-04-08	89.6200	90.2000	89.6200	90.2000	+3.690%	2	335	-26.774%
2026-04-07	87.6800	88.3500	84.8200	86.9900	-6.089%	104	336	-24.072%
2026-04-06	95.7000	95.7000	89.9700	92.6300	-4.985%	23	319	-28.695%
2026-04-02	99.5400	102.4000	97.4900	97.4900	-10.189%	5	318	-32.249%
2026-04-01	109.4500	109.4500	108.5500	108.5500	+7.210%	70	318	-39.152%
2026-03-31	98.6500	101.2500	98.6500	101.2500	+7.495%	18	270	-34.765%
2026-03-30	101.4000	101.4000	94.0500	94.1900	-6.045%	49	270	-29.876%
2026-03-27	101.9000	103.9700	99.7000	100.2500	-7.047%	56	266	-34.115%
2026-03-26	109.6800	109.6800	107.8500	107.8500	-6.712%	4	249	-38.758%
2026-03-25	116.2200	118.6000	115.6100	115.6100	+3.928%	5	249	-42.868%
2026-03-24	113.8400	113.8400	111.2400	111.2400	+1.784%	13	248	-40.624%
2026-03-23	108.2200	109.3200	108.2200	109.2900	+4.986%	11	253	-39.564%
2026-03-20	105.4300	105.4300	104.1000	104.1000	-6.654%	160	250	-36.551%
2026-03-19	112.0600	112.5700	111.0000	111.5200	-5.331%	14	240	-40.773%
2026-03-18	122.4000	122.4000	117.8000	117.8000	-2.604%	7	241	-43.930%
2026-03-17	120.9500	120.9500	120.9500	120.9500	+0.124%	1	241	-45.391%
2026-03-16	126.4000	126.4000	120.8000	120.8000	-0.207%	6	242	-45.323%
2026-03-13	123.8000	123.8000	121.0500	121.0500	-2.332%	12	241	-45.436%
2026-03-12	123.3700	123.9400	123.3700	123.9400	-6.113%	9	243	-46.708%
2026-03-11	131.8000	132.0100	131.8000	132.0100	+4.447%	6	247	-49.966%
2026-03-10	126.3900	126.3900	126.3900	126.3900	+5.607%	3	249	-47.741%
2026-03-09	116.2500	119.6800	115.1800	119.6800	-3.258%	25	249	-44.811%
2026-03-06	123.0900	124.1100	123.0900	123.7100	-3.087%	4	239	-46.609%
2026-03-04	127.6500	127.6500	127.6500	127.6500	+7.758%	1	238	-48.257%
2026-03-03	120.8000	120.8000	116.9500	118.4600	-4.851%	50	238	-44.243%
2026-03-02	122.4300	125.3300	122.4300	124.5000	-0.836%	9	222	-46.948%
2026-02-27	126.8300	126.8300	124.2000	125.5500	-4.190%	5	218	-47.391%
2026-02-26	131.0400	131.0400	131.0400	131.0400	-3.831%	1	218	-49.596%
2026-02-25	136.4800	136.4800	136.0500	136.2600	+6.938%	5	215	-51.526%
2026-02-24	127.4200	127.4200	127.4200	127.4200	+3.007%	1	215	-48.164%
2026-02-23	129.1000	129.5000	123.3000	123.7000	-6.345%	24	216	-46.605%
2026-02-20	131.7500	132.0800	131.7500	132.0800	-0.915%	10	215	-49.992%
2026-02-19	133.0000	133.3000	133.0000	133.3000	-1.551%	2	205	-50.450%
2026-02-18	138.2500	138.2500	135.4000	135.4000	-0.184%	45	203	-51.219%
2026-02-17	134.1000	135.6600	130.5500	135.6500	-5.733%	41	163	-51.309%
2026-02-13	140.6500	143.9000	139.6000	143.9000	+0.841%	27	131	-54.100%
2026-02-12	143.9000	143.9000	142.6000	142.7000	-3.828%	6	131	-53.714%
2026-02-11	153.4700	153.4700	146.3400	148.3800	+1.214%	25	129	-55.486%
2026-02-10	144.9400	147.1500	143.2300	146.6000	+2.747%	88	129	-54.945%
2026-02-09	139.8600	144.0000	139.8600	142.6800	+1.682%	12	115	-53.708%
2026-02-06	137.9900	140.5900	137.9900	140.3200	+6.505%	10	110	-52.929%
2026-02-05	131.0000	132.4500	130.6600	131.7500	-3.762%	20	103	-49.867%
2026-02-04	143.6000	144.4000	134.4500	136.9000	-6.233%	40	101	-51.753%
2026-02-03	148.8800	148.8800	145.1200	146.0000	-2.092%	19	86	-54.760%
2026-02-02	146.3900	150.0500	145.4500	149.1200	-4.667%	50	74	-55.707%
2026-01-30	161.8700	161.8700	156.4200	156.4200	+4.003%	17	85	-57.774%
2026-01-29	154.0000	154.0000	150.4000	150.4000	-4.810%	2	68	-56.084%
2026-01-27	160.7200	160.7200	158.0000	158.0000	-2.948%	3	68	-58.196%
2026-01-26	164.3000	165.0500	162.8000	162.8000	-5.128%	9	67	-59.429%
2026-01-23	170.3000	171.6000	170.2500	171.6000	+5.704%	5	71	-61.509%
2026-01-22	160.9500	162.3400	160.9500	162.3400	+3.606%	7	66	-59.314%
2026-01-21	152.5000	156.6900	152.5000	156.6900	+5.943%	5	61	-57.847%
2026-01-20	154.1900	156.0500	147.4400	147.9000	-9.646%	134	61	-55.341%
2026-01-16	163.3000	163.6900	163.3000	163.6900	-2.414%	2	37	-59.649%
2026-01-14	167.1800	168.0500	167.1800	167.7400	-5.151%	10	37	-60.624%
2026-01-12	178.2000	178.3400	176.8500	176.8500	+1.051%	13	32	-62.652%
2026-01-09	166.4800	175.0100	166.4800	175.0100	+3.556%	28	25	-62.259%
2026-01-08	167.0000	169.0000	167.0000	169.0000	0.000%	2	2	-60.917%