Dark

TSLA20281215C500
TSLA Dec 15 2028 500.00 Call (TSLA281215C00500000)
option OPRA

EOD

Sep 21, 2026

83.50+5.629%(+4.45)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	82.0000	85.5000	82.0000	83.5000	+5.629%	106	5,736	0.000%
2026-09-18	81.1800	82.0000	77.0000	79.0500	-0.977%	250	5,685	+5.629%
2026-09-17	81.0000	84.0000	78.5000	79.8300	+5.498%	278	5,734	+4.597%
2026-09-16	75.7500	79.5000	74.3000	75.6700	+2.188%	48	5,753	+10.348%
2026-09-15	74.5200	78.4900	74.0500	74.0500	-3.203%	46	5,750	+12.762%
2026-09-14	79.5000	79.6000	76.3500	76.5000	-5.637%	175	5,754	+9.150%
2026-09-11	81.8500	81.8500	79.8000	81.0700	+1.337%	52	5,693	+2.997%
2026-09-10	78.8000	82.2000	77.4000	80.0000	-3.614%	99	5,689	+4.375%
2026-09-09	83.5300	85.3000	82.0000	83.0000	+1.220%	93	5,707	+0.602%
2026-09-08	77.5000	83.0000	76.5000	82.0000	+9.260%	235	5,703	+1.829%
2026-09-04	79.7000	79.7000	72.8000	75.0500	-14.130%	221	5,667	+11.259%
2026-09-03	83.5500	92.2000	83.5500	87.4000	+13.802%	212	5,667	-4.462%
2026-09-02	76.8000	76.8000	73.8000	76.8000	+0.563%	43	5,600	+8.724%
2026-09-01	80.5000	80.5000	75.6100	76.3700	-10.153%	160	5,589	+9.336%
2026-08-31	73.2800	85.0000	73.2800	85.0000	+15.568%	192	5,560	-1.765%
2026-08-28	78.4500	79.2500	72.0800	73.5500	-4.974%	436	5,566	+13.528%
2026-08-27	72.2900	78.2400	72.2900	77.4000	+6.612%	113	5,673	+7.881%
2026-08-26	72.3500	74.4000	71.8500	72.6000	-4.474%	79	5,628	+15.014%
2026-08-25	75.6000	79.1500	75.6000	76.0000	+0.304%	68	5,652	+9.868%
2026-08-24	83.2500	83.2500	75.0000	75.7700	-10.859%	106	5,651	+10.202%
2026-08-21	74.3000	85.0000	74.3000	85.0000	+17.371%	151	5,660	-1.765%
2026-08-20	72.6500	73.0000	70.3300	72.4200	-5.715%	68	5,605	+15.300%
2026-08-19	68.3000	76.8100	68.2700	76.8100	+12.956%	79	5,622	+8.710%
2026-08-18	66.3400	70.0500	66.3400	68.0000	-2.857%	105	5,611	+22.794%
2026-08-17	70.4800	70.9000	69.7000	70.0000	-2.643%	165	5,597	+19.286%
2026-08-14	72.1500	76.8000	68.7000	71.9000	+2.422%	156	5,695	+16.134%
2026-08-13	65.2000	71.4500	65.2000	70.2000	+8.820%	271	5,746	+18.946%
2026-08-12	67.6500	68.9200	62.7300	64.5100	-5.272%	52	5,717	+29.437%
2026-08-11	68.6800	70.2300	68.1000	68.1000	+1.596%	119	5,682	+22.614%
2026-08-10	68.1000	68.7000	67.0300	67.0300	-0.134%	51	5,694	+24.571%
2026-08-07	64.5400	70.2000	64.5000	67.1200	+7.220%	94	5,711	+24.404%
2026-08-06	63.3000	65.0000	62.6000	62.6000	-2.976%	32	5,695	+33.387%
2026-08-05	65.8400	67.0000	64.0000	64.5200	-5.173%	44	5,695	+29.417%
2026-08-04	67.0000	68.9500	64.8200	68.0400	+4.838%	222	5,711	+22.722%
2026-08-03	60.0000	66.2000	60.0000	64.9000	+8.347%	490	5,690	+28.659%
2026-07-31	60.7000	60.7000	55.5300	59.9000	+1.612%	434	5,861	+39.399%
2026-07-30	55.6500	58.9500	55.6000	58.9500	+9.167%	474	5,917	+41.645%
2026-07-29	57.0000	57.6500	53.8300	54.0000	-6.250%	288	5,940	+54.630%
2026-07-28	57.1500	59.5700	55.4000	57.6000	-2.373%	92	5,883	+44.965%
2026-07-27	61.3500	61.9400	57.8000	59.0000	-3.152%	532	5,886	+41.525%
2026-07-24	65.5000	65.5000	58.4800	60.9200	-6.421%	538	5,756	+37.065%
2026-07-23	74.8000	75.8000	63.1600	65.1000	-29.354%	2,388	5,751	+28.264%
2026-07-22	93.6700	95.4100	92.1500	92.1500	-2.290%	86	5,405	-9.387%
2026-07-21	90.4000	98.3000	90.4000	94.3100	+5.022%	115	5,347	-11.462%
2026-07-20	96.8700	96.8700	89.8000	89.8000	-7.356%	112	5,382	-7.016%
2026-07-17	97.7500	99.3500	95.0000	96.9300	-3.686%	164	5,365	-13.855%
2026-07-16	101.7500	105.0000	100.6400	100.6400	-5.653%	16	5,337	-17.031%
2026-07-15	110.0000	110.0000	106.1000	106.6700	-1.039%	6	5,345	-21.721%
2026-07-14	109.0000	109.0000	106.9700	107.7900	+1.211%	42	5,345	-22.535%
2026-07-13	114.4000	114.4000	106.0000	106.5000	-9.130%	85	5,355	-21.596%
2026-07-10	118.2600	119.0500	114.7000	117.2000	+2.153%	188	5,328	-28.754%
2026-07-09	106.7000	116.0600	106.7000	114.7300	+6.094%	221	5,169	-27.220%
2026-07-08	111.3500	111.5500	106.6700	108.1400	-5.140%	375	5,180	-22.785%
2026-07-07	120.8400	120.8400	114.0000	114.0000	-8.397%	17	5,108	-26.754%
2026-07-06	108.0000	124.4500	106.4600	124.4500	+14.987%	118	5,106	-32.905%
2026-07-02	127.9500	132.0000	106.0000	108.2300	-15.060%	343	5,064	-22.849%
2026-07-01	127.9400	132.5000	123.9700	127.4200	+1.207%	260	5,064	-34.469%
2026-06-30	119.6000	127.7500	119.6000	125.9000	+4.594%	255	5,048	-33.678%
2026-06-29	101.6800	120.5500	101.6800	120.3700	+20.370%	438	5,037	-30.631%
2026-06-26	94.9300	104.3000	94.9300	100.0000	+2.145%	118	4,923	-16.500%
2026-06-25	99.6500	100.5800	97.1300	97.9000	-1.677%	250	4,992	-14.709%
2026-06-24	103.6000	105.0000	98.7500	99.5700	-4.809%	558	4,966	-16.139%
2026-06-23	110.0000	110.9600	103.4500	104.6000	-11.356%	421	4,991	-20.172%
2026-06-22	114.0000	125.0500	114.0000	118.0000	+2.431%	164	4,884	-29.237%
2026-06-18	116.0000	116.0000	107.7500	115.2000	+0.964%	198	4,829	-27.517%
2026-06-17	116.4200	119.3500	114.1000	114.1000	-3.972%	113	4,829	-26.819%
2026-06-16	119.6500	122.6000	118.0000	118.8200	-2.366%	242	4,829	-29.726%
2026-06-15	122.8200	125.0500	121.2000	121.7000	+1.841%	121	5,004	-31.389%
2026-06-12	116.3500	119.8900	111.2000	119.5000	+2.487%	578	5,004	-30.126%
2026-06-11	106.3000	116.6000	106.3000	116.6000	+9.484%	46	5,004	-28.388%
2026-06-10	113.5000	114.0000	105.5000	106.5000	-5.802%	150	5,005	-21.596%
2026-06-09	126.0100	126.0100	107.8000	113.0600	-6.174%	624	4,955	-26.145%
2026-06-08	112.0000	123.3500	112.0000	120.5000	+8.872%	66	4,936	-30.705%
2026-06-05	127.4200	127.4200	108.7700	110.6800	-11.703%	478	4,931	-24.557%
2026-06-04	127.0000	128.9500	124.3400	125.3500	-2.070%	124	4,938	-33.387%
2026-06-03	129.8400	134.6100	126.5000	128.0000	+2.335%	177	4,939	-34.766%
2026-06-02	121.9000	126.3900	121.1000	125.0800	+1.848%	45	4,937	-33.243%
2026-06-01	128.8100	129.2000	122.1900	122.8100	-7.766%	323	4,920	-32.009%
2026-05-29	135.9000	137.2500	129.9000	133.1500	-3.891%	198	4,884	-37.289%
2026-05-28	136.7000	140.1400	136.1000	138.5400	+0.043%	60	4,827	-39.729%
2026-05-27	138.9700	141.6900	136.3200	138.4800	+4.159%	157	4,818	-39.702%
2026-05-26	130.1500	132.9500	128.6000	132.9500	+3.827%	29	4,778	-37.194%
2026-05-22	126.2500	131.3500	126.0000	128.0500	+3.092%	77	4,773	-34.791%
2026-05-21	126.8000	126.8000	119.2500	124.2100	+1.937%	144	4,763	-32.775%
2026-05-20	116.5000	121.8500	116.5000	121.8500	+7.027%	181	4,763	-31.473%
2026-05-19	112.5000	114.5000	107.8500	113.8500	-2.734%	120	4,731	-26.658%
2026-05-18	122.5000	123.3000	114.4600	117.0500	-6.360%	202	4,731	-28.663%
2026-05-15	133.7100	133.7100	125.0000	125.0000	-10.873%	91	4,731	-33.200%
2026-05-14	142.3500	147.0000	140.0000	140.2500	-1.128%	50	4,685	-40.463%
2026-05-13	136.8000	147.3500	133.2500	141.8500	+5.371%	67	4,713	-41.135%
2026-05-12	138.8700	142.4500	127.0000	134.6200	-5.231%	83	4,713	-37.974%
2026-05-11	125.0000	144.0000	121.5000	142.0500	+13.640%	98	4,713	-41.218%
2026-05-08	118.0500	129.1200	118.0500	125.0000	+8.131%	171	4,667	-33.200%
2026-05-07	113.5000	117.0000	110.0200	115.6000	+7.735%	120	4,626	-27.768%
2026-05-06	100.0000	108.5500	99.3000	107.3000	+3.243%	70	4,593	-22.181%
2026-05-05	106.3500	109.6000	102.5000	103.9300	-0.545%	262	4,582	-19.657%
2026-05-04	102.3000	105.6500	99.7500	104.5000	+0.384%	66	4,571	-20.096%
2026-05-01	99.4900	107.2500	96.7000	104.1000	+7.320%	196	4,556	-19.789%
2026-04-30	90.8000	98.8000	89.0900	97.0000	+6.011%	134	4,556	-13.918%
2026-04-29	93.8400	93.8400	90.7000	91.5000	-4.399%	292	4,496	-8.743%
2026-04-28	94.4500	97.5500	94.0000	95.7100	-0.354%	32	4,457	-12.757%
2026-04-27	91.0000	96.9500	88.8000	96.0500	+0.052%	701	4,452	-13.066%
2026-04-24	96.0000	100.0000	94.0000	96.0000	+1.106%	309	4,684	-13.021%
2026-04-23	98.0000	100.5000	92.6500	94.9500	-8.702%	261	4,643	-12.059%
2026-04-22	104.3000	107.5500	104.0000	104.0000	-0.335%	132	4,630	-19.712%
2026-04-21	108.2500	108.2500	104.0000	104.3500	-4.266%	109	4,608	-19.981%
2026-04-20	115.3500	116.7000	107.1000	109.0000	-4.260%	295	4,646	-23.394%
2026-04-17	110.7000	119.5500	109.1000	113.8500	+5.956%	467	4,670	-26.658%
2026-04-16	107.4000	108.2000	103.7500	107.4500	-1.313%	511	4,382	-22.289%
2026-04-15	89.3700	110.0000	89.3700	108.8800	+21.382%	519	4,410	-23.310%
2026-04-14	85.3000	91.5000	85.0000	89.7000	+7.942%	913	4,313	-6.912%
2026-04-13	82.0000	84.3000	81.7000	83.1000	+2.277%	145	3,941	+0.481%
2026-04-10	80.6000	82.0000	78.8200	81.2500	+1.057%	166	3,851	+2.769%
2026-04-09	80.0000	82.2500	77.3000	80.4000	+0.475%	184	3,827	+3.856%
2026-04-08	85.3900	87.0000	79.0500	80.0200	-2.415%	1,919	3,798	+4.349%
2026-04-07	83.2500	83.3000	78.4000	82.0000	-3.677%	187	3,251	+1.829%
2026-04-06	93.0200	93.1400	81.9500	85.1300	-5.359%	262	3,193	-1.915%
2026-04-02	93.0000	94.7100	89.4300	89.9500	-11.318%	117	3,126	-7.171%
2026-04-01	98.3000	101.9000	98.0000	101.4300	+5.218%	155	3,126	-17.677%
2026-03-31	91.3400	96.6600	91.0000	96.4000	+9.347%	133	3,097	-13.382%
2026-03-30	94.5000	94.9000	86.8600	88.1600	-5.661%	183	3,115	-5.286%
2026-03-27	98.0600	98.0600	91.8000	93.4500	-6.550%	265	3,101	-10.647%
2026-03-26	104.7000	104.7500	99.4500	100.0000	-6.367%	407	3,115	-16.500%
2026-03-25	108.5300	112.0000	106.8000	106.8000	+2.940%	667	3,115	-21.816%
2026-03-24	103.4500	106.5000	102.9200	103.7500	+0.582%	74	2,913	-19.518%
2026-03-23	100.4200	105.0000	100.1600	103.1500	+6.891%	75	2,904	-19.050%
2026-03-20	100.0000	100.4500	95.4700	96.5000	-5.991%	362	2,880	-13.472%
2026-03-19	105.9000	106.0000	101.8000	102.6500	-5.912%	394	2,851	-18.656%
2026-03-18	112.5000	112.7500	109.1000	109.1000	-3.280%	23	2,787	-23.465%
2026-03-17	112.6500	114.0500	112.0000	112.8000	+0.267%	307	2,789	-25.975%
2026-03-16	115.7500	118.0000	112.5000	112.5000	+1.351%	42	2,791	-25.778%
2026-03-13	114.2500	115.5000	111.0000	111.0000	-2.887%	48	2,777	-24.775%
2026-03-12	115.2200	116.6700	114.3000	114.3000	-5.106%	319	2,802	-26.947%
2026-03-11	118.3800	125.0000	118.3800	120.4500	+4.785%	353	2,705	-30.677%
2026-03-10	119.5000	119.5000	114.8000	114.9500	-1.962%	181	2,666	-27.360%
2026-03-09	111.6000	117.2500	107.3900	117.2500	+1.957%	219	2,517	-28.785%
2026-03-06	114.2500	117.2000	113.9000	115.0000	-3.523%	276	2,540	-27.391%
2026-03-05	116.5500	120.5800	116.5500	119.2000	-0.964%	207	2,536	-29.950%
2026-03-04	117.0000	120.4200	114.4900	120.3600	+8.923%	548	2,479	-30.625%
2026-03-03	114.0000	114.0000	108.6900	110.5000	-5.644%	225	2,226	-24.434%
2026-03-02	112.7900	118.0000	111.8500	117.1100	-1.588%	180	2,220	-28.700%
2026-02-27	120.8000	120.8000	115.1000	119.0000	-3.063%	38	2,136	-29.832%
2026-02-26	126.4700	126.4700	121.1000	122.7600	-4.578%	22	2,138	-31.981%
2026-02-25	127.3800	130.0000	126.3400	128.6500	+4.254%	764	1,739	-35.095%
2026-02-24	116.3000	123.4000	116.3000	123.4000	+6.932%	101	1,739	-32.334%
2026-02-23	122.6900	122.7500	114.4500	115.4000	-7.680%	278	1,729	-27.643%
2026-02-20	124.2200	126.4800	122.6500	125.0000	-0.596%	54	1,714	-33.200%
2026-02-19	124.0000	125.9400	123.5800	125.7500	-1.101%	21	1,737	-33.598%
2026-02-18	126.8500	130.0300	126.6000	127.1500	+0.158%	20	1,735	-34.330%
2026-02-17	127.5800	129.2000	122.4000	126.9500	-4.906%	270	1,718	-34.226%
2026-02-13	132.1700	136.3000	130.9300	133.5000	-0.075%	86	1,656	-37.453%
2026-02-12	141.7300	141.7300	132.5000	133.6000	-5.033%	56	1,656	-37.500%
2026-02-11	146.6000	146.6000	137.5100	140.6800	+1.890%	44	1,629	-40.645%
2026-02-10	133.4300	139.1000	133.4300	138.0700	+2.731%	440	1,619	-39.523%
2026-02-09	128.2500	134.7500	128.2500	134.4000	+3.385%	78	1,459	-37.872%
2026-02-06	123.0000	132.5000	123.0000	130.0000	+5.519%	269	1,461	-35.769%
2026-02-05	123.9000	125.9000	118.6500	123.2000	-4.422%	266	1,446	-32.224%
2026-02-04	137.9600	143.3500	126.4900	128.9000	-8.158%	216	1,381	-35.221%
2026-02-03	140.9500	143.5000	136.3200	140.3500	-0.397%	70	1,345	-40.506%
2026-02-02	144.0000	144.0000	137.8200	140.9100	-6.060%	93	1,345	-40.742%
2026-01-30	145.1500	154.1500	142.5000	150.0000	+9.210%	314	1,329	-44.333%
2026-01-29	146.8000	146.8000	136.1500	137.3500	-8.500%	341	1,307	-39.206%
2026-01-28	152.0000	153.0000	150.0900	150.1100	+0.408%	29	1,214	-44.374%
2026-01-27	152.0000	152.5500	149.1500	149.5000	-4.289%	66	1,196	-44.147%
2026-01-26	158.0000	158.0000	152.5300	156.2000	-3.521%	30	1,223	-46.543%
2026-01-23	160.0000	163.1300	158.4500	161.9000	-1.250%	63	1,208	-48.425%
2026-01-22	148.4500	163.9500	148.4500	163.9500	+9.031%	122	1,207	-49.070%
2026-01-21	142.1700	151.0000	142.0000	150.3700	+5.894%	57	1,168	-44.470%
2026-01-20	143.5000	147.9000	139.3600	142.0000	-6.873%	379	1,155	-41.197%
2026-01-16	157.7100	158.4000	152.4800	152.4800	-3.095%	44	828	-45.239%
2026-01-15	159.3800	159.6200	157.3500	157.3500	+1.027%	17	828	-46.934%
2026-01-14	160.0000	160.0000	154.0100	155.7500	-4.048%	86	814	-46.388%
2026-01-13	164.8900	166.7200	162.1500	162.3200	-1.981%	942	816	-48.558%
2026-01-12	162.1400	168.5000	161.3700	165.6000	+0.883%	59	173	-49.577%
2026-01-09	157.8800	165.7100	157.8800	164.1500	+4.037%	79	146	-49.132%
2026-01-08	155.0000	159.5000	153.2000	157.7800	0.000%	106	100	-47.078%