Dark

TSLA20281215C480
TSLA Dec 15 2028 480.00 Call (TSLA281215C00480000)
option OPRA

EOD

Sep 22, 2026

91.15+3.263%(+2.88)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	89.4600	91.1500	88.5300	91.1500	+3.263%	14	777	0.000%
2026-09-21	89.2000	90.1500	88.2700	88.2700	+8.307%	35	768	+3.263%
2026-09-18	83.7900	83.7900	81.5000	81.5000	-4.118%	48	749	+11.840%
2026-09-17	85.1000	89.0500	84.6500	85.0000	+7.228%	54	756	+7.235%
2026-09-16	82.0000	84.1000	79.2700	79.2700	-0.925%	22	718	+14.987%
2026-09-15	80.0000	80.0100	80.0000	80.0100	-2.959%	4	705	+13.923%
2026-09-14	82.6500	86.5000	81.6000	82.4500	-3.680%	22	703	+10.552%
2026-09-11	84.0000	85.6000	84.0000	85.6000	+3.382%	17	707	+6.484%
2026-09-10	83.1500	83.1500	82.8000	82.8000	-7.744%	16	722	+10.085%
2026-09-09	88.1000	89.7500	88.1000	89.7500	+4.470%	34	738	+1.560%
2026-09-08	80.2000	87.4000	80.2000	85.9100	+10.723%	15	723	+6.099%
2026-09-04	84.6500	84.6500	77.5500	77.5900	-18.515%	81	780	+17.476%
2026-09-03	86.4500	97.3200	86.4500	95.2200	+21.145%	157	780	-4.274%
2026-09-02	79.8200	79.8200	78.6000	78.6000	-4.146%	3	699	+15.967%
2026-09-01	80.7500	82.0000	80.4000	82.0000	-7.741%	36	700	+11.159%
2026-08-31	77.2500	88.8800	77.2500	88.8800	+15.429%	64	725	+2.554%
2026-08-28	83.5000	84.2500	77.0000	77.0000	-5.868%	35	675	+18.377%
2026-08-27	76.9000	82.2000	76.9000	81.8000	+7.166%	38	680	+11.430%
2026-08-26	76.6500	77.4500	76.3300	76.3300	-5.765%	38	672	+19.416%
2026-08-25	80.3500	83.6000	80.3500	81.0000	+1.250%	46	681	+12.531%
2026-08-24	84.9700	84.9700	80.0000	80.0000	-10.374%	37	685	+13.938%
2026-08-21	79.5000	89.4500	79.5000	89.2600	+17.602%	142	706	+2.117%
2026-08-20	74.7000	75.9000	74.7000	75.9000	-5.291%	2	621	+20.092%
2026-08-19	76.8000	80.1400	76.8000	80.1400	+10.691%	4	620	+13.738%
2026-08-18	72.6000	73.4500	71.4000	72.4000	-2.557%	11	619	+25.898%
2026-08-17	74.5000	74.5000	74.3000	74.3000	-1.171%	4	621	+22.678%
2026-08-14	80.0600	80.0600	73.4000	75.1800	+3.482%	108	618	+21.242%
2026-08-13	71.0700	72.6500	71.0700	72.6500	+3.786%	4	535	+25.465%
2026-08-12	70.0000	70.0000	70.0000	70.0000	-2.615%	1	534	+30.214%
2026-08-11	71.8800	71.8800	71.8800	71.8800	-0.194%	2	535	+26.809%
2026-08-10	72.0200	72.0200	72.0200	72.0200	+1.223%	1	537	+26.562%
2026-08-07	70.5500	74.5000	70.5500	71.1500	+6.321%	3	537	+28.110%
2026-08-06	66.8700	66.9200	66.8100	66.9200	-3.504%	14	536	+36.207%
2026-08-05	70.0000	70.0000	69.0200	69.3500	-4.463%	12	539	+31.435%
2026-08-04	69.7000	72.5900	69.6500	72.5900	+5.371%	12	550	+25.568%
2026-08-03	66.9400	69.7800	66.9400	68.8900	+8.625%	6	550	+32.312%
2026-07-31	63.2900	63.4200	59.8900	63.4200	+6.054%	63	550	+43.724%
2026-07-30	59.8000	59.8000	59.8000	59.8000	+4.655%	3	503	+52.425%
2026-07-29	60.5700	60.6700	57.0800	57.1400	-6.020%	17	506	+59.520%
2026-07-28	59.5200	62.2500	59.1500	60.8000	-1.058%	8	507	+49.918%
2026-07-27	64.9000	64.9000	61.3400	61.4500	-5.679%	28	509	+48.332%
2026-07-24	67.7500	67.7500	62.5600	65.1500	-7.628%	164	506	+39.908%
2026-07-23	80.0000	80.0000	67.0200	70.5300	-28.736%	126	494	+29.236%
2026-07-22	98.9700	98.9700	98.9700	98.9700	-0.782%	1	486	-7.901%
2026-07-21	99.0000	101.4400	99.0000	99.7500	+4.945%	8	487	-8.622%
2026-07-20	100.6100	100.6100	95.0500	95.0500	-6.649%	10	482	-4.103%
2026-07-17	100.5700	102.9000	100.1300	101.8200	-4.841%	16	484	-10.479%
2026-07-16	110.4500	110.4500	106.9000	107.0000	-3.889%	3	478	-14.813%
2026-07-15	111.3300	111.3300	111.3300	111.3300	-1.556%	1	480	-18.126%
2026-07-14	113.0000	113.0900	113.0000	113.0900	+0.838%	8	481	-19.400%
2026-07-13	113.8000	113.8000	112.1500	112.1500	-8.389%	6	488	-18.725%
2026-07-10	122.0000	122.4200	122.0000	122.4200	+1.174%	2	487	-25.543%
2026-07-09	114.7200	121.8500	114.3000	121.0000	+4.880%	16	487	-24.669%
2026-07-08	114.3500	115.3700	114.3500	115.3700	-3.472%	2	479	-20.993%
2026-07-07	123.8200	123.8200	119.5200	119.5200	-6.603%	5	479	-23.737%
2026-07-06	119.9000	127.9700	119.9000	127.9700	+14.751%	4	479	-28.772%
2026-07-02	123.3900	123.3900	111.5200	111.5200	-16.683%	10	479	-18.266%
2026-07-01	134.0500	136.6200	133.5000	133.8500	+2.882%	11	479	-31.901%
2026-06-30	130.2000	130.2000	130.1000	130.1000	+3.336%	2	473	-29.939%
2026-06-29	114.0000	125.9000	114.0000	125.9000	+16.845%	9	474	-27.601%
2026-06-26	104.4000	107.7500	104.4000	107.7500	+4.612%	11	475	-15.406%
2026-06-25	103.4100	103.4100	102.6500	103.0000	-3.738%	9	476	-11.505%
2026-06-24	109.1000	109.1000	107.0000	107.0000	-2.515%	2	475	-14.813%
2026-06-23	115.0000	115.7500	109.4500	109.7600	-12.563%	114	474	-16.955%
2026-06-22	124.0000	128.2300	122.7200	125.5300	+2.641%	7	478	-27.388%
2026-06-18	115.0000	122.3000	115.0000	122.3000	+0.246%	11	477	-25.470%
2026-06-17	123.4500	123.4500	122.0000	122.0000	-3.190%	10	477	-25.287%
2026-06-16	129.0000	129.0000	123.9500	126.0200	-2.875%	25	477	-27.670%
2026-06-15	129.7500	129.7500	129.7500	129.7500	+3.140%	1	470	-29.750%
2026-06-12	121.8200	125.8000	117.0500	125.8000	+3.199%	77	470	-27.544%
2026-06-11	121.9000	121.9000	121.9000	121.9000	+10.048%	1	470	-25.226%
2026-06-10	115.9500	115.9500	110.7700	110.7700	-4.591%	40	470	-17.712%
2026-06-09	126.5200	126.5200	116.1000	116.1000	-8.388%	6	484	-21.490%
2026-06-08	123.0000	128.5000	122.0000	126.7300	+9.373%	13	486	-28.075%
2026-06-05	121.0000	121.0000	113.9900	115.8700	-11.953%	136	484	-21.334%
2026-06-04	131.6000	131.6000	131.6000	131.6000	-3.801%	8	485	-30.737%
2026-06-03	136.6200	138.9000	136.6200	136.8000	+3.636%	63	484	-33.370%
2026-06-02	127.0200	133.3000	126.0300	132.0000	+3.125%	23	456	-30.947%
2026-06-01	132.2300	132.8900	127.9200	128.0000	-8.832%	210	459	-28.789%
2026-05-29	141.5300	142.1500	134.3500	140.4000	-3.339%	101	429	-35.078%
2026-05-28	142.7300	145.3500	142.0200	145.2500	+0.938%	26	417	-37.246%
2026-05-27	145.4100	146.7500	143.8900	143.9000	+6.317%	39	422	-36.657%
2026-05-26	137.2800	137.7200	135.3500	135.3500	+0.296%	34	402	-32.656%
2026-05-22	136.7000	137.1200	134.9500	134.9500	+5.142%	8	432	-32.456%
2026-05-21	127.6500	128.3500	127.6500	128.3500	+2.927%	20	432	-28.983%
2026-05-20	124.9000	126.2700	123.2000	124.7000	+3.873%	18	432	-26.905%
2026-05-19	114.6800	120.0500	114.6800	120.0500	-1.623%	9	419	-24.073%
2026-05-18	124.4800	126.6600	122.0300	122.0300	-6.876%	13	419	-25.305%
2026-05-15	136.1800	136.1800	129.9000	131.0400	-10.821%	45	419	-30.441%
2026-05-14	146.7500	150.3500	146.7000	146.9400	-1.890%	19	415	-37.968%
2026-05-13	140.8400	152.5000	140.8400	149.7700	+6.568%	5	417	-39.140%
2026-05-12	145.3500	145.3500	135.4000	140.5400	-5.296%	31	417	-35.143%
2026-05-11	129.9500	148.6600	128.0000	148.4000	+11.194%	12	417	-38.578%
2026-05-08	124.7000	134.8000	124.7000	133.4600	+12.151%	22	426	-31.702%
2026-05-07	120.5000	120.9000	119.0000	119.0000	+8.735%	8	424	-23.403%
2026-05-05	109.8000	109.8000	109.4400	109.4400	-0.455%	18	424	-16.712%
2026-05-04	110.0000	110.9000	105.8500	109.9400	+1.421%	22	432	-17.091%
2026-05-01	101.7700	111.9000	101.7700	108.4000	+6.004%	35	431	-15.913%
2026-04-30	98.4000	103.9000	98.4000	102.2600	+6.035%	25	431	-10.864%
2026-04-29	96.4400	96.4400	96.4400	96.4400	-2.929%	1	420	-5.485%
2026-04-28	99.3500	99.3500	99.3500	99.3500	-2.215%	1	420	-8.254%
2026-04-27	97.2900	101.6000	93.5000	101.6000	+0.138%	20	421	-10.285%
2026-04-24	100.0000	104.9600	99.9000	101.4600	-0.675%	78	435	-10.162%
2026-04-23	104.4400	104.4400	98.9000	102.1500	-6.967%	70	446	-10.768%
2026-04-22	112.5000	112.5000	109.8000	109.8000	-1.170%	3	420	-16.985%
2026-04-21	112.6000	112.7300	111.1000	111.1000	-0.945%	6	418	-17.957%
2026-04-20	120.4400	120.4400	112.1600	112.1600	-6.975%	7	418	-18.732%
2026-04-17	115.6000	124.8100	115.6000	120.5700	+7.450%	41	416	-24.401%
2026-04-16	112.8500	112.8500	110.2500	112.2100	-1.991%	20	405	-18.768%
2026-04-15	99.7300	114.7900	99.7300	114.4900	+25.359%	66	402	-20.386%
2026-04-14	91.1000	91.3300	91.0800	91.3300	+4.377%	4	362	-0.197%
2026-04-13	87.5000	87.5000	87.5000	87.5000	+3.002%	1	363	+4.171%
2026-04-10	82.9700	84.9500	82.9700	84.9500	-2.176%	8	363	+7.298%
2026-04-09	82.0200	86.8400	81.7000	86.8400	+3.037%	8	356	+4.963%
2026-04-08	89.7200	89.7200	84.2300	84.2800	+0.489%	15	354	+8.151%
2026-04-07	85.3500	85.9000	82.5200	83.8700	-6.687%	33	346	+8.680%
2026-04-06	93.4100	93.4100	87.5900	89.8800	-5.020%	32	331	+1.413%
2026-04-02	98.5500	99.1500	94.4000	94.6300	-11.262%	31	333	-3.677%
2026-04-01	103.2000	107.0000	103.2000	106.6400	+5.271%	7	333	-14.526%
2026-03-31	96.4500	101.3800	96.4500	101.3000	+10.481%	22	338	-10.020%
2026-03-30	98.9500	98.9500	91.5800	91.6900	-5.959%	68	324	-0.589%
2026-03-27	102.0300	102.0300	96.9300	97.5000	-8.235%	38	316	-6.513%
2026-03-26	107.0000	107.0000	106.2500	106.2500	-7.729%	3	314	-14.212%
2026-03-25	115.1500	115.1500	115.1500	115.1500	+5.449%	1	313	-20.842%
2026-03-24	109.2000	109.2000	109.2000	109.2000	+0.599%	1	313	-16.529%
2026-03-23	105.0000	108.5500	105.0000	108.5500	+7.806%	46	314	-16.029%
2026-03-20	106.3500	106.3500	100.6900	100.6900	-6.708%	51	268	-9.475%
2026-03-19	109.9400	109.9400	107.0000	107.9300	-7.197%	19	248	-15.547%
2026-03-18	116.1700	116.3000	116.1700	116.3000	-2.816%	7	242	-21.625%
2026-03-17	119.6700	119.6700	119.6700	119.6700	-1.336%	2	236	-23.832%
2026-03-16	121.9600	122.5800	121.2900	121.2900	+4.560%	21	234	-24.850%
2026-03-13	119.5500	121.2000	116.0000	116.0000	-4.132%	21	230	-21.422%
2026-03-12	120.5000	121.0000	120.5000	121.0000	-2.380%	17	229	-24.669%
2026-03-10	122.0000	123.9500	122.0000	123.9500	+9.226%	7	228	-26.462%
2026-03-09	114.8100	114.8100	113.4800	113.4800	-5.536%	9	233	-19.677%
2026-03-06	118.8000	121.6700	118.8000	120.1300	-1.855%	14	227	-24.124%
2026-03-05	122.5200	125.0000	121.7000	122.4000	-1.370%	10	217	-25.531%
2026-03-04	124.4500	124.4500	124.1000	124.1000	+8.821%	11	216	-26.551%
2026-03-03	118.0300	118.0300	114.0400	114.0400	-6.486%	24	206	-20.072%
2026-03-02	119.5000	122.4100	119.4500	121.9500	-1.804%	9	204	-25.256%
2026-02-27	124.9700	124.9700	124.1000	124.1900	-3.279%	3	202	-26.604%
2026-02-26	131.4900	131.4900	128.4000	128.4000	-4.691%	7	202	-29.011%
2026-02-25	132.5500	134.7200	132.2200	134.7200	+4.881%	23	201	-32.341%
2026-02-24	126.5000	128.4500	126.5000	128.4500	+4.661%	3	201	-29.039%
2026-02-23	126.7000	126.7000	119.7600	122.7300	-6.655%	22	200	-25.731%
2026-02-20	131.4800	131.4800	131.4800	131.4800	-2.376%	1	195	-30.674%
2026-02-18	132.4000	134.6800	132.4000	134.6800	+1.179%	39	195	-32.321%
2026-02-17	132.0000	133.1100	129.1600	133.1100	-5.125%	30	194	-31.523%
2026-02-13	137.0500	140.3000	137.0500	140.3000	-0.532%	12	195	-35.032%
2026-02-12	141.8000	141.8000	141.0500	141.0500	-2.442%	5	195	-35.378%
2026-02-11	143.0000	144.5800	143.0000	144.5800	+0.187%	2	195	-36.955%
2026-02-10	141.9900	144.3100	140.0500	144.3100	+2.887%	30	194	-36.837%
2026-02-09	140.1200	140.2600	139.9300	140.2600	+1.896%	3	188	-35.014%
2026-02-06	133.3500	137.6500	133.3500	137.6500	+5.560%	3	189	-33.781%
2026-02-05	128.0000	130.9500	125.1400	130.4000	-2.795%	20	188	-30.100%
2026-02-04	143.5100	143.6300	131.6800	134.1500	-4.723%	42	174	-32.054%
2026-02-03	144.3000	144.3000	140.8000	140.8000	-2.405%	14	163	-35.263%
2026-02-02	149.6000	153.4700	143.0300	144.2700	-7.162%	13	151	-36.820%
2026-01-30	159.0000	159.0000	155.4000	155.4000	+5.000%	19	143	-41.345%
2026-01-29	147.2000	148.0000	144.6100	148.0000	-5.250%	26	139	-38.412%
2026-01-28	155.9500	156.2000	155.9500	156.2000	+0.180%	2	139	-41.645%
2026-01-27	157.8300	157.8300	155.9200	155.9200	-2.495%	2	139	-41.541%
2026-01-26	167.2500	167.2500	159.9100	159.9100	-4.668%	29	139	-42.999%
2026-01-23	165.7700	168.3800	165.7700	167.7400	+1.048%	7	131	-45.660%
2026-01-22	158.3200	167.0000	158.3200	166.0000	+6.349%	7	125	-45.090%
2026-01-21	148.0000	156.0900	147.0000	156.0900	+4.970%	96	125	-41.604%
2026-01-20	151.1000	151.1000	143.0000	148.7000	-6.478%	19	97	-38.702%
2026-01-16	161.0000	161.0000	159.0000	159.0000	-1.852%	3	85	-42.673%
2026-01-15	166.0000	166.0000	162.0000	162.0000	+0.577%	3	85	-43.735%
2026-01-14	164.9600	164.9600	160.3400	161.0700	-4.438%	21	84	-43.410%
2026-01-13	169.4800	172.0000	168.5500	168.5500	-2.103%	108	87	-45.921%
2026-01-12	167.5300	175.1700	167.5300	172.1700	-0.012%	15	54	-47.058%
2026-01-09	164.2400	172.1900	162.4300	172.1900	+5.567%	41	40	-47.064%
2026-01-08	162.0000	164.1700	162.0000	163.1100	0.000%	11	6	-44.117%