Dark

TSLA20281215C490
TSLA Dec 15 2028 490.00 Call (TSLA281215C00490000)
option OPRA

EOD

Sep 21, 2026

87.75+10.558%(+8.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	87.7500	87.7500	87.7500	87.7500	+10.558%	1	1,203	0.000%
2026-09-18	79.3700	79.3700	79.3700	79.3700	-3.537%	1	1,203	+10.558%
2026-09-17	81.8500	82.2800	81.6100	82.2800	+6.456%	101	1,203	+6.648%
2026-09-15	77.2900	77.2900	77.2900	77.2900	-2.165%	1	1,286	+13.533%
2026-09-14	80.4500	80.5500	79.0000	79.0000	-5.276%	196	1,285	+11.076%
2026-09-11	83.4000	83.4000	83.4000	83.4000	-1.208%	1	1,200	+5.216%
2026-09-08	84.4200	84.4200	84.4200	84.4200	+10.425%	1	1,200	+3.945%
2026-09-04	75.1600	76.4500	75.1600	76.4500	-17.351%	2	1,201	+14.781%
2026-09-03	89.2000	92.5000	89.2000	92.5000	+19.974%	13	1,201	-5.135%
2026-09-02	76.4500	77.1000	76.4500	77.1000	-2.405%	7	1,201	+13.813%
2026-09-01	79.0000	79.0000	79.0000	79.0000	-8.000%	4	1,203	+11.076%
2026-08-31	85.9000	85.9000	85.8700	85.8700	+14.646%	2	1,201	+2.189%
2026-08-28	81.4500	81.4500	74.3800	74.9000	-4.949%	20	1,202	+17.156%
2026-08-27	76.2300	78.8000	76.2300	78.8000	+4.787%	21	1,200	+11.358%
2026-08-26	75.3000	75.3000	73.9800	75.2000	-3.861%	40	1,199	+16.689%
2026-08-25	79.5300	79.7500	78.2200	78.2200	-3.836%	21	1,201	+12.184%
2026-08-24	79.9000	81.3400	79.9000	81.3400	-6.344%	2	1,202	+7.881%
2026-08-21	79.5500	87.0000	79.4500	86.8500	+20.075%	37	1,200	+1.036%
2026-08-20	74.9500	75.0500	72.3300	72.3300	-4.829%	6	1,205	+21.319%
2026-08-19	70.5000	77.0000	70.5000	76.0000	+8.556%	3	1,203	+15.461%
2026-08-18	69.6500	71.8000	69.6500	70.0100	-4.096%	8	1,202	+25.339%
2026-08-17	72.5300	73.0000	71.9200	73.0000	-1.351%	6	1,201	+20.205%
2026-08-14	75.9000	75.9000	71.0000	74.0000	+0.886%	5	1,198	+18.581%
2026-08-13	68.7500	73.3500	68.7500	73.3500	+11.136%	10	1,199	+19.632%
2026-08-12	70.9200	70.9200	66.0000	66.0000	-5.579%	18	1,200	+32.955%
2026-08-11	70.8200	70.8200	69.9000	69.9000	-0.143%	7	1,200	+25.536%
2026-08-10	70.0000	70.0000	70.0000	70.0000	0.000%	4	1,193	+25.357%
2026-08-07	71.0000	71.6200	69.5000	70.0000	+7.329%	8	1,193	+25.357%
2026-08-06	64.1500	65.2200	64.1500	65.2200	-0.610%	9	1,193	+34.545%
2026-08-05	67.3500	67.3500	65.6200	65.6200	-6.538%	2	1,194	+33.724%
2026-08-04	68.5000	70.2100	67.5000	70.2100	+4.791%	23	1,194	+24.982%
2026-08-03	62.8500	67.4500	62.8500	67.0000	+9.209%	53	1,201	+30.970%
2026-07-31	59.7000	61.3500	58.9400	61.3500	+2.131%	143	1,251	+43.032%
2026-07-30	58.2500	60.0700	58.2500	60.0700	+2.860%	22	1,204	+46.080%
2026-07-29	60.4000	60.4000	56.7300	58.4000	-2.096%	23	1,191	+50.257%
2026-07-28	58.5000	61.3200	57.2900	59.6500	-1.242%	24	1,188	+47.108%
2026-07-27	62.6600	62.6600	60.1400	60.4000	-2.549%	11	1,186	+45.281%
2026-07-24	66.7100	66.7100	60.8100	61.9800	-9.558%	143	1,182	+41.578%
2026-07-23	77.8700	77.9000	65.0900	68.5300	-28.233%	579	1,219	+28.046%
2026-07-22	97.2500	97.3300	95.1000	95.4900	-2.661%	66	779	-8.106%
2026-07-21	94.8000	100.5000	94.8000	98.1000	+5.723%	12	778	-10.550%
2026-07-20	95.8000	96.3000	92.4200	92.7900	-6.772%	16	768	-5.432%
2026-07-17	97.7700	101.0300	97.7400	99.5300	-5.327%	29	762	-11.836%
2026-07-16	104.9500	107.0500	104.3000	105.1300	-3.709%	5	776	-16.532%
2026-07-13	110.6000	110.6000	109.1800	109.1800	-8.098%	17	774	-19.628%
2026-07-10	121.1600	121.1600	118.8000	118.8000	+1.063%	3	774	-26.136%
2026-07-09	109.6500	117.5500	109.6500	117.5500	+7.676%	2	772	-25.351%
2026-07-08	112.5000	112.5000	109.1700	109.1700	-7.561%	12	771	-19.621%
2026-07-07	120.9000	120.9000	118.1000	118.1000	-5.633%	3	769	-25.699%
2026-07-06	114.0000	125.8300	114.0000	125.1500	+13.125%	12	769	-29.884%
2026-07-02	112.8400	114.1700	109.1500	110.6300	-15.453%	10	773	-20.682%
2026-07-01	131.8500	133.8000	130.7000	130.8500	+3.194%	10	773	-32.938%
2026-06-30	125.4400	127.0000	124.9600	126.8000	+3.022%	29	769	-30.797%
2026-06-29	109.8900	123.0800	109.8900	123.0800	+16.885%	13	777	-28.705%
2026-06-26	100.2800	105.5500	100.2800	105.3000	+5.142%	81	775	-16.667%
2026-06-25	101.6000	101.6000	100.0000	100.1500	-1.843%	11	765	-12.381%
2026-06-24	105.4300	105.4300	102.0200	102.0300	-4.698%	6	763	-13.996%
2026-06-23	109.9100	109.9100	107.0600	107.0600	-13.192%	82	763	-18.037%
2026-06-22	124.9500	124.9500	123.3300	123.3300	+3.162%	2	796	-28.849%
2026-06-18	112.6400	119.5500	111.8000	119.5500	-0.159%	5	795	-26.600%
2026-06-17	120.5500	120.5900	119.7400	119.7400	-2.173%	5	795	-26.716%
2026-06-16	121.2000	123.4900	121.1500	122.4000	-3.356%	17	795	-28.309%
2026-06-15	126.6500	126.6500	126.6500	126.6500	+4.454%	4	763	-30.715%
2026-06-12	118.7700	121.2500	113.5500	121.2500	+5.914%	91	763	-27.629%
2026-06-11	112.0100	114.4800	112.0100	114.4800	+5.221%	2	763	-23.349%
2026-06-10	112.6900	112.6900	108.0800	108.8000	-4.183%	115	763	-19.347%
2026-06-09	125.3900	125.3900	111.8700	113.5500	-4.979%	3	763	-22.721%
2026-06-08	119.5000	119.5000	119.5000	119.5000	+5.659%	2	762	-26.569%
2026-06-05	119.9500	120.8200	111.3600	113.1000	-11.641%	191	760	-22.414%
2026-06-04	129.8400	129.8400	128.0000	128.0000	-2.103%	22	763	-31.445%
2026-06-03	130.9000	130.9000	130.7500	130.7500	+1.239%	6	742	-32.887%
2026-06-02	126.3000	129.1500	123.1000	129.1500	+3.279%	36	737	-32.056%
2026-06-01	132.4300	132.4300	124.9800	125.0500	-9.809%	102	733	-29.828%
2026-05-29	133.5000	138.6500	133.5000	138.6500	-2.359%	9	712	-36.711%
2026-05-28	139.7000	142.0000	139.7000	142.0000	+0.938%	11	712	-38.204%
2026-05-27	144.4400	144.4400	140.6800	140.6800	+5.814%	8	712	-37.624%
2026-05-26	132.9500	132.9500	132.9500	132.9500	+0.287%	5	707	-33.998%
2026-05-22	131.6500	133.5100	130.9700	132.5700	+3.087%	11	702	-33.809%
2026-05-21	128.6000	128.6000	128.6000	128.6000	+4.757%	1	703	-31.765%
2026-05-20	118.1100	122.7600	118.1100	122.7600	+5.373%	3	703	-28.519%
2026-05-19	115.0400	116.5000	111.4000	116.5000	-1.213%	16	702	-24.678%
2026-05-18	122.2000	124.0000	117.9300	117.9300	-8.955%	18	702	-25.591%
2026-05-15	129.7500	129.9600	129.5300	129.5300	-10.298%	9	702	-32.255%
2026-05-14	149.7500	149.7500	144.4000	144.4000	-2.168%	15	699	-39.231%
2026-05-13	137.6500	150.3000	137.6500	147.6000	+10.686%	16	696	-40.549%
2026-05-12	142.0500	142.0500	131.1300	133.3500	-7.428%	23	696	-34.196%
2026-05-11	126.3500	144.0500	125.5000	144.0500	+12.539%	21	696	-39.084%
2026-05-08	120.9500	131.2000	120.9500	128.0000	+10.727%	25	681	-31.445%
2026-05-07	117.2800	118.5300	114.1800	115.6000	+11.853%	8	675	-24.092%
2026-05-06	103.3500	103.3500	103.3500	103.3500	-3.456%	4	676	-15.094%
2026-05-05	112.6500	113.0000	106.9500	107.0500	-1.482%	11	676	-18.029%
2026-05-01	102.0000	109.2000	102.0000	108.6600	+7.627%	9	671	-19.244%
2026-04-30	93.4000	101.3300	92.0800	100.9600	+6.006%	18	671	-13.084%
2026-04-29	95.2400	95.2400	95.2400	95.2400	-2.816%	1	662	-7.864%
2026-04-28	99.2500	99.7500	98.0000	98.0000	-0.609%	13	663	-10.459%
2026-04-27	91.6600	99.3500	91.6600	98.6000	+0.163%	67	663	-11.004%
2026-04-24	97.6800	98.4400	97.6000	98.4400	-1.629%	63	706	-10.859%
2026-04-23	98.2500	100.0700	97.9600	100.0700	-6.590%	5	646	-12.311%
2026-04-22	107.1300	107.1300	107.1300	107.1300	-3.695%	2	646	-18.090%
2026-04-20	112.2500	112.7400	110.4500	111.2400	-4.785%	34	644	-21.117%
2026-04-17	112.8200	122.0500	112.8200	116.8300	+7.036%	73	659	-24.891%
2026-04-16	107.4200	110.1000	106.6500	109.1500	-2.545%	14	655	-19.606%
2026-04-15	93.6200	112.0000	93.6200	112.0000	+20.716%	12	652	-21.652%
2026-04-14	89.5000	92.7800	89.5000	92.7800	+7.696%	6	641	-5.421%
2026-04-13	83.5000	86.1500	83.5000	86.1500	+2.633%	8	641	+1.857%
2026-04-10	81.0500	83.9400	81.0500	83.9400	+1.218%	35	640	+4.539%
2026-04-09	83.0000	84.5500	79.6300	82.9300	+1.073%	15	638	+5.812%
2026-04-08	88.5800	88.5800	82.0400	82.0500	-1.323%	10	640	+6.947%
2026-04-07	83.1500	83.1500	80.8000	83.1500	-5.047%	79	639	+5.532%
2026-04-06	94.0300	94.0300	85.2200	87.5700	-5.585%	82	640	+0.206%
2026-04-02	96.6000	97.5200	92.5000	92.7500	-10.929%	7	635	-5.391%
2026-04-01	104.1300	104.1300	104.1300	104.1300	+7.130%	1	635	-15.730%
2026-03-31	95.2200	98.3200	94.5900	97.2000	+7.190%	4	635	-9.722%
2026-03-30	95.0000	95.6000	90.6800	90.6800	-5.885%	7	634	-3.231%
2026-03-27	99.0600	99.0600	94.5300	96.3500	-8.630%	32	632	-8.926%
2026-03-26	107.5000	107.5000	105.4500	105.4500	-3.434%	10	631	-16.785%
2026-03-25	111.8200	114.0000	109.2000	109.2000	+2.056%	409	637	-19.643%
2026-03-24	108.3500	108.5000	107.0000	107.0000	+1.663%	3	231	-17.991%
2026-03-23	104.2800	105.2500	104.2800	105.2500	+6.421%	2	229	-16.627%
2026-03-20	102.2700	102.2700	97.9000	98.9000	-6.804%	51	228	-11.274%
2026-03-19	107.7500	107.7500	106.1200	106.1200	-7.674%	8	191	-17.311%
2026-03-18	116.2000	117.9500	114.9400	114.9400	+0.122%	14	191	-23.656%
2026-03-17	114.8000	114.8000	114.8000	114.8000	-1.679%	1	188	-23.563%
2026-03-16	119.5500	119.5500	116.7600	116.7600	+0.916%	2	188	-24.846%
2026-03-13	117.0500	117.0500	115.7000	115.7000	-2.173%	3	188	-24.157%
2026-03-12	119.2000	119.2000	118.2700	118.2700	-5.080%	3	186	-25.805%
2026-03-11	124.6000	124.6000	124.6000	124.6000	+8.821%	1	186	-29.575%
2026-03-09	112.1200	114.5000	110.5500	114.5000	-1.843%	14	185	-23.362%
2026-03-06	116.6900	116.6900	116.6500	116.6500	-2.221%	2	183	-24.775%
2026-03-05	121.7500	121.7500	119.0200	119.3000	-3.440%	6	182	-26.446%
2026-03-04	120.2500	123.5500	120.2500	123.5500	+9.433%	4	181	-28.976%
2026-03-03	114.5500	115.0100	111.2400	112.9000	-6.190%	20	181	-22.276%
2026-03-02	116.9500	120.3500	116.9500	120.3500	+1.305%	26	183	-27.088%
2026-02-27	123.4500	123.4500	118.8000	118.8000	-4.248%	15	162	-26.136%
2026-02-26	124.0700	124.0700	124.0700	124.0700	-5.276%	2	157	-29.274%
2026-02-25	132.5000	132.5000	129.2700	130.9800	+4.441%	7	153	-33.005%
2026-02-24	121.6000	125.4100	121.6000	125.4100	+6.019%	5	153	-30.030%
2026-02-23	122.7100	122.7100	117.4500	118.2900	-9.078%	24	149	-25.818%
2026-02-17	128.9000	130.1000	128.0000	130.1000	-4.724%	12	144	-32.552%
2026-02-13	134.6500	136.5500	134.6500	136.5500	+0.753%	12	137	-35.738%
2026-02-12	141.6000	141.6000	135.5300	135.5300	-3.866%	6	137	-35.254%
2026-02-10	140.9000	141.0100	140.9000	140.9800	+2.650%	3	135	-37.757%
2026-02-09	137.3400	137.3400	137.3400	137.3400	+3.575%	2	135	-36.107%
2026-02-06	131.7400	132.6000	131.7400	132.6000	+6.549%	3	133	-33.824%
2026-02-05	125.7800	125.7800	122.3100	124.4500	-5.325%	16	133	-29.490%
2026-02-04	140.8600	140.8600	129.1000	131.4500	-8.077%	62	133	-33.245%
2026-02-03	144.5000	144.7600	140.7700	143.0000	-1.860%	16	110	-38.636%
2026-02-02	142.8300	145.7700	142.8300	145.7100	-5.781%	6	117	-39.778%
2026-01-30	148.0000	154.6500	148.0000	154.6500	+8.939%	3	115	-43.259%
2026-01-29	144.4000	144.4000	141.9100	141.9600	-7.968%	38	115	-38.187%
2026-01-28	154.4500	154.4500	154.2500	154.2500	-0.071%	2	93	-43.112%
2026-01-27	154.3600	154.3600	154.3600	154.3600	-0.765%	15	91	-43.152%
2026-01-26	158.2200	158.2200	155.5500	155.5500	-5.687%	3	91	-43.587%
2026-01-23	164.9300	164.9300	164.9300	164.9300	-1.299%	1	91	-46.796%
2026-01-22	154.1000	167.1000	154.1000	167.1000	+13.929%	94	90	-47.487%
2026-01-21	146.8200	148.0000	146.6700	146.6700	+2.566%	63	80	-40.172%
2026-01-20	149.0000	149.0000	143.0000	143.0000	-9.608%	9	114	-38.636%
2026-01-16	157.3000	158.5000	157.3000	158.2000	-2.736%	5	110	-44.532%
2026-01-15	163.2700	163.2700	161.6200	162.6500	+2.787%	14	110	-46.050%
2026-01-14	165.0000	165.0000	157.5000	158.2400	-2.920%	68	99	-44.546%
2026-01-13	163.0000	163.0000	163.0000	163.0000	-5.045%	3	41	-46.166%
2026-01-12	164.6400	171.6600	164.6400	171.6600	+2.221%	6	41	-48.882%
2026-01-09	165.3300	167.9300	165.3300	167.9300	+4.597%	19	35	-47.746%
2026-01-08	159.8000	160.8300	159.8000	160.5500	0.000%	27	20	-45.344%