Dark

TSLA20281215C5
TSLA Dec 15 2028 5.00 Call (TSLA281215C00005000)
option OPRA

EOD

Sep 21, 2026

371.92+3.764%(+13.49)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	373.2500	373.2500	370.9600	371.9200	+3.764%	306	8,293	0.000%
2026-09-18	365.5500	366.6400	358.4300	358.4300	-1.207%	447	8,128	+3.764%
2026-09-17	367.3500	367.5200	362.7900	362.8100	+1.750%	102	7,790	+2.511%
2026-09-16	356.5800	360.2700	356.0500	356.5700	+0.655%	61	7,688	+4.305%
2026-09-15	357.8200	357.8200	354.2500	354.2500	-0.906%	112	7,629	+4.988%
2026-09-14	357.2000	360.1300	354.2300	357.4900	-1.191%	645	7,519	+4.036%
2026-09-11	361.6700	362.4300	359.6900	361.8000	+0.361%	300	6,894	+2.797%
2026-09-10	361.9500	364.2000	360.5000	360.5000	-1.046%	270	6,595	+3.168%
2026-09-09	365.1900	365.8700	364.3100	364.3100	+3.940%	209	6,326	+2.089%
2026-09-04	351.8700	351.8700	349.1600	350.5000	-6.283%	147	5,982	+6.111%
2026-09-03	355.2000	378.0000	355.2000	374.0000	+6.250%	5	5,982	-0.556%
2026-09-02	350.0000	352.0000	350.0000	352.0000	-0.054%	2	5,979	+5.659%
2026-09-01	351.9200	354.0000	351.9200	352.1900	-3.245%	22	5,979	+5.602%
2026-08-31	358.8200	364.0000	358.8200	364.0000	+6.144%	4	5,965	+2.176%
2026-08-28	352.2400	352.2600	342.2800	342.9300	-2.177%	310	5,961	+8.454%
2026-08-27	348.8800	351.0700	347.6300	350.5600	+0.528%	401	5,671	+6.093%
2026-08-25	348.7300	348.7300	348.7200	348.7200	-3.023%	2	5,270	+6.653%
2026-08-21	353.0000	361.5000	353.0000	359.5900	+3.928%	44	5,270	+3.429%
2026-08-19	346.0000	346.0000	346.0000	346.0000	+3.904%	1	5,228	+7.491%
2026-08-18	333.0000	333.0000	333.0000	333.0000	-0.902%	1	5,228	+11.688%
2026-08-17	336.3700	337.3700	335.3300	336.0300	+2.699%	141	5,228	+10.681%
2026-08-13	327.2000	327.2000	327.2000	327.2000	+1.615%	1	5,088	+13.667%
2026-08-12	322.0000	322.0000	322.0000	322.0000	-1.333%	2	5,088	+15.503%
2026-08-10	326.2700	326.3500	326.2700	326.3500	+2.144%	2	5,086	+13.964%
2026-08-07	322.4800	322.4800	319.5000	319.5000	+1.467%	3	5,087	+16.407%
2026-08-06	319.9800	319.9800	313.4000	314.8800	-2.211%	5	5,087	+18.115%
2026-08-05	322.0000	322.0000	322.0000	322.0000	-0.923%	1	5,086	+15.503%
2026-08-04	325.0000	325.0000	325.0000	325.0000	+1.881%	1	5,086	+14.437%
2026-08-03	314.7000	319.0000	314.6000	319.0000	+4.248%	195	5,086	+16.589%
2026-07-31	306.0000	306.0000	306.0000	306.0000	-0.326%	2	4,989	+21.542%
2026-07-30	304.0000	307.0000	298.9600	307.0000	+3.114%	146	4,987	+21.147%
2026-07-29	298.0000	298.0000	297.7300	297.7300	-2.703%	2	4,843	+24.919%
2026-07-27	312.7500	312.7500	303.2500	306.0000	-0.733%	9	4,842	+21.542%
2026-07-24	308.0000	308.5000	306.7500	308.2600	-3.518%	9	4,849	+20.651%
2026-07-23	321.6000	322.0000	312.0000	319.5000	-18.203%	8	4,846	+16.407%
2026-07-15	390.0000	390.6000	390.0000	390.6000	-1.114%	2	4,840	-4.782%
2026-07-14	395.0000	395.0000	395.0000	395.0000	-2.058%	1	4,840	-5.843%
2026-07-09	403.4200	403.4200	403.3000	403.3000	-0.213%	10	4,841	-7.781%
2026-07-07	404.1600	404.1600	404.1600	404.1600	-2.436%	1	4,831	-7.977%
2026-07-06	414.1000	414.6000	412.0000	414.2500	+5.246%	43	4,830	-10.218%
2026-07-02	393.6200	393.6200	393.6000	393.6000	-7.207%	5	4,809	-5.508%
2026-07-01	424.1000	424.1700	424.1000	424.1700	+2.400%	6	4,809	-12.318%
2026-06-30	408.5700	414.7500	408.4300	414.2300	+1.180%	320	4,803	-10.214%
2026-06-29	381.9800	409.4200	380.9800	409.4000	+8.488%	407	4,483	-9.155%
2026-06-26	367.6500	384.4500	366.7500	377.3700	+2.011%	497	4,077	-1.444%
2026-06-25	373.0000	373.9500	368.7000	369.9300	-0.121%	1,264	3,733	+0.538%
2026-06-24	379.3000	380.8000	370.3800	370.3800	-2.140%	910	3,085	+0.416%
2026-06-23	386.8000	388.0000	376.4500	378.4800	-6.893%	466	2,354	-1.733%
2026-06-22	405.7000	406.5000	405.5000	406.5000	+3.884%	10	2,081	-8.507%
2026-06-18	385.0000	391.3000	384.3600	391.3000	-2.339%	157	1,948	-4.953%
2026-06-16	401.9000	401.9000	400.6700	400.6700	-1.094%	2	1,948	-7.175%
2026-06-15	405.1000	405.1000	405.1000	405.1000	+0.854%	1	1,943	-8.191%
2026-06-12	394.5000	401.6700	393.3500	401.6700	+5.058%	7	1,943	-7.407%
2026-06-10	384.0000	384.0000	382.3300	382.3300	-2.715%	2	1,943	-2.723%
2026-06-09	407.9500	407.9500	390.6000	393.0000	-3.480%	98	1,942	-5.364%
2026-06-08	394.5000	408.1500	394.5000	407.1700	+3.809%	155	1,846	-8.657%
2026-06-05	397.4500	397.4500	392.2300	392.2300	-5.687%	15	1,816	-5.178%
2026-06-04	415.8800	415.8800	415.8800	415.8800	+0.067%	47	1,806	-10.570%
2026-06-03	415.6000	415.6000	415.6000	415.6000	-0.159%	37	1,759	-10.510%
2026-06-01	415.9700	416.2600	415.9700	416.2600	-2.859%	10	1,722	-10.652%
2026-05-26	428.5100	428.5100	428.5100	428.5100	+3.505%	138	1,712	-13.206%
2026-05-22	414.0000	414.0000	414.0000	414.0000	+1.198%	1	1,574	-10.164%
2026-05-20	405.0000	409.1000	404.5500	409.1000	+2.418%	4	1,574	-9.088%
2026-05-19	394.0200	400.3800	394.0200	399.4400	-1.258%	3	1,571	-6.890%
2026-05-18	409.0000	409.0000	404.5300	404.5300	-3.490%	2	1,571	-8.061%
2026-05-15	420.8700	422.5200	419.1500	419.1600	-5.124%	154	1,571	-11.270%
2026-05-14	442.1200	444.3600	441.8000	441.8000	-1.024%	14	1,570	-15.817%
2026-05-13	434.7300	446.3700	434.4500	446.3700	+3.453%	202	1,560	-16.679%
2026-05-12	436.3900	439.0000	419.4400	431.4700	-2.216%	150	1,560	-13.802%
2026-05-11	414.6800	441.2500	414.6800	441.2500	+3.970%	75	1,560	-15.712%
2026-05-08	421.4500	424.4100	420.3700	424.4000	+11.964%	231	1,241	-12.366%
2026-05-01	379.0500	379.0500	379.0500	379.0500	+0.496%	1	1,116	-1.881%
2026-04-30	377.1800	377.1800	377.1800	377.1800	+1.754%	1	1,116	-1.395%
2026-04-28	370.7200	370.7600	370.6500	370.6800	-1.349%	19	1,116	+0.335%
2026-04-27	360.0000	375.7500	360.0000	375.7500	-3.666%	115	1,097	-1.019%
2026-04-20	394.3000	394.3000	387.2300	390.0500	-2.731%	52	992	-4.648%
2026-04-17	401.0000	401.0000	401.0000	401.0000	+4.121%	1	941	-7.252%
2026-04-16	385.1300	385.1300	385.1300	385.1300	-1.061%	2	942	-3.430%
2026-04-15	363.6400	389.2600	363.6400	389.2600	+16.346%	650	940	-4.455%
2026-04-09	334.5700	334.5700	334.5700	334.5700	-2.458%	1	290	+11.164%
2026-04-08	343.0000	343.0000	343.0000	343.0000	-3.679%	1	290	+8.431%
2026-04-02	356.1000	356.1000	356.1000	356.1000	-6.572%	1	288	+4.443%
2026-03-24	381.1500	381.1500	381.1500	381.1500	+0.200%	1	288	-2.422%
2026-03-23	380.3800	380.3900	380.3800	380.3900	+4.145%	3	288	-2.227%
2026-03-20	365.2500	365.2500	365.2500	365.2500	-7.297%	1	288	+1.826%
2026-03-06	394.0000	394.0000	394.0000	394.0000	-3.237%	1	287	-5.604%
2026-02-20	407.1800	407.1800	407.1800	407.1800	-1.026%	1	288	-8.660%
2026-02-18	408.9300	411.4000	408.2900	411.4000	+1.824%	206	288	-9.596%
2026-02-17	398.0100	404.0300	398.0100	404.0300	-0.436%	5	82	-7.947%
2026-02-06	405.8000	405.8000	405.8000	405.8000	+5.403%	1	78	-8.349%
2026-02-05	393.5000	393.5000	385.0000	385.0000	-3.990%	2	78	-3.397%
2026-02-04	410.1400	410.4500	399.6500	401.0000	-6.811%	28	78	-7.252%
2026-01-30	430.9900	430.9900	430.3100	430.3100	+0.144%	4	51	-13.569%
2026-01-27	430.4300	431.5600	429.6900	429.6900	-1.093%	52	53	-13.445%
2026-01-26	434.4400	434.4400	434.4400	434.4400	-3.105%	1	5	-14.391%
2026-01-13	448.3600	448.3600	447.6500	448.3600	0.000%	4	4	-17.049%