Dark

TSLA20281215C510
TSLA Dec 15 2028 510.00 Call (TSLA281215C00510000)
option OPRA

EOD

Sep 22, 2026

83.25+2.588%(+2.10)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	81.2000	83.8500	81.0000	83.2500	+2.588%	38	1,125	0.000%
2026-09-21	81.1500	81.2000	81.1500	81.1500	+5.390%	3	1,118	+2.588%
2026-09-18	79.3000	79.3000	75.5000	77.0000	+2.407%	4	1,117	+8.117%
2026-09-15	74.0000	75.4700	72.8000	75.1900	-4.581%	21	1,115	+10.720%
2026-09-11	79.3700	79.3700	78.8000	78.8000	+2.471%	4	1,109	+5.647%
2026-09-10	79.2500	79.2500	76.9000	76.9000	-4.591%	2	1,110	+8.257%
2026-09-09	81.0300	82.3700	80.1700	80.6000	+1.447%	4	1,108	+3.288%
2026-09-08	78.2400	79.4500	78.2400	79.4500	+9.889%	121	1,108	+4.783%
2026-09-04	76.4400	76.7500	70.9000	72.3000	-16.464%	136	1,119	+15.145%
2026-09-03	84.1000	89.5000	84.1000	86.5500	+19.958%	18	1,119	-3.813%
2026-09-02	72.7500	72.7500	72.1500	72.1500	-1.367%	12	1,114	+15.385%
2026-09-01	78.2000	78.2000	73.1500	73.1500	-9.903%	32	1,107	+13.807%
2026-08-31	78.9500	81.1900	78.9500	81.1900	+8.834%	36	1,093	+2.537%
2026-08-27	74.3000	74.6000	74.2000	74.6000	+6.041%	20	1,095	+11.595%
2026-08-26	70.3500	70.3500	70.3500	70.3500	-4.571%	1	1,085	+18.337%
2026-08-24	76.0000	76.0000	73.7200	73.7200	-10.087%	4	1,084	+12.927%
2026-08-21	75.2500	82.4000	75.2500	81.9900	+17.263%	1,018	1,084	+1.537%
2026-08-20	70.8500	70.9500	69.9200	69.9200	+5.492%	105	1,753	+19.065%
2026-08-18	66.2800	66.2800	66.2800	66.2800	-4.619%	1	1,653	+25.604%
2026-08-14	72.5000	73.9000	69.4900	69.4900	+11.541%	103	1,653	+19.801%
2026-08-12	61.0000	62.3000	61.0000	62.3000	-6.737%	2	1,557	+33.628%
2026-08-10	66.8000	66.8000	66.8000	66.8000	-1.096%	3	1,557	+24.626%
2026-08-07	67.5400	67.5400	67.5400	67.5400	+6.145%	2	1,556	+23.260%
2026-08-04	63.6300	63.6300	63.6300	63.6300	+0.458%	3	1,556	+30.835%
2026-08-03	61.7500	63.3400	61.1500	63.3400	+14.539%	71	1,553	+31.434%
2026-07-31	54.8800	55.3500	54.8800	55.3000	-1.584%	75	1,516	+50.542%
2026-07-30	56.0800	56.2200	56.0800	56.1900	+7.500%	76	1,491	+48.158%
2026-07-29	54.5000	54.9700	52.2700	52.2700	-6.326%	72	1,469	+59.269%
2026-07-28	55.2500	56.8000	54.1000	55.8000	-2.618%	26	1,531	+49.194%
2026-07-27	56.4100	57.3000	56.2500	57.3000	-0.035%	84	1,541	+45.288%
2026-07-24	63.8000	63.8000	57.3200	57.3200	-11.788%	151	1,469	+45.237%
2026-07-23	70.9500	73.9500	61.7500	64.9800	-31.708%	188	1,396	+28.116%
2026-07-21	88.0500	95.1500	88.0500	95.1500	+8.743%	7	1,341	-12.507%
2026-07-20	91.6000	91.6000	87.5000	87.5000	-7.700%	26	1,341	-4.857%
2026-07-17	94.3000	94.8000	94.3000	94.8000	-7.710%	3	1,342	-12.184%
2026-07-16	98.0000	102.7200	98.0000	102.7200	+0.312%	2	1,343	-18.954%
2026-07-15	110.2000	110.2000	102.4000	102.4000	-0.737%	2	1,343	-18.701%
2026-07-13	108.4000	108.4000	103.1600	103.1600	-9.786%	3	1,343	-19.300%
2026-07-10	114.3500	114.3500	114.3500	114.3500	+0.589%	1	1,343	-27.197%
2026-07-09	105.7000	113.6800	105.7000	113.6800	+7.631%	17	1,343	-26.768%
2026-07-08	107.9300	107.9300	104.0000	105.6200	-5.358%	6	1,347	-21.180%
2026-07-07	113.1500	114.0500	111.6000	111.6000	-7.501%	103	1,349	-25.403%
2026-07-06	104.4000	120.8700	104.4000	120.6500	+15.709%	107	1,396	-30.999%
2026-07-02	107.7500	107.7500	104.2700	104.2700	-16.744%	4	1,386	-20.159%
2026-07-01	126.3200	129.2500	124.2000	125.2400	+1.573%	18	1,386	-33.528%
2026-06-30	121.3000	123.6400	121.1500	123.3000	+4.936%	17	1,386	-32.482%
2026-06-29	99.3900	117.5000	99.3900	117.5000	+22.141%	58	1,386	-29.149%
2026-06-26	96.2000	96.2000	96.2000	96.2000	+1.167%	5	1,365	-13.462%
2026-06-25	97.8000	97.8000	95.0900	95.0900	-2.602%	6	1,365	-12.451%
2026-06-24	100.0500	100.0500	96.4700	97.6300	-3.813%	7	1,365	-14.729%
2026-06-23	107.3000	107.3000	101.0000	101.5000	-12.905%	8	1,365	-17.980%
2026-06-22	117.6900	117.6900	116.5400	116.5400	+4.212%	4	1,366	-28.565%
2026-06-18	108.5700	111.8300	108.2000	111.8300	-2.714%	23	1,366	-25.557%
2026-06-17	112.3300	114.9500	112.3300	114.9500	-1.424%	7	1,366	-27.577%
2026-06-16	115.8500	116.7500	115.4000	116.6100	-2.906%	29	1,366	-28.608%
2026-06-15	121.0400	121.0400	120.1000	120.1000	+4.708%	13	1,378	-30.683%
2026-06-12	114.7000	114.7000	114.7000	114.7000	+2.411%	1	1,378	-27.419%
2026-06-11	103.0300	112.0000	103.0200	112.0000	+7.692%	10	1,378	-25.670%
2026-06-10	105.7600	105.8400	103.2700	104.0000	-6.416%	37	1,378	-19.952%
2026-06-09	111.5000	111.5000	108.0000	111.1300	-7.753%	9	1,378	-25.088%
2026-06-08	114.4000	120.4700	114.2100	120.4700	+12.589%	14	1,378	-30.896%
2026-06-05	123.0000	123.0000	106.5000	107.0000	-13.290%	67	1,376	-22.196%
2026-06-03	132.0000	132.0000	123.4000	123.4000	-0.113%	2	1,377	-32.536%
2026-06-02	124.2400	124.2400	123.5400	123.5400	+0.439%	2	1,378	-32.613%
2026-06-01	122.7500	123.0300	122.7500	123.0000	-9.745%	10	1,377	-32.317%
2026-05-28	136.2800	136.2800	136.2800	136.2800	-1.432%	1	1,367	-38.913%
2026-05-27	136.2800	138.2600	136.2800	138.2600	+8.075%	12	1,367	-39.787%
2026-05-26	126.5000	128.0200	126.5000	127.9300	+0.306%	1,005	1,368	-34.925%
2026-05-22	123.0000	127.5400	123.0000	127.5400	+4.225%	4	382	-34.726%
2026-05-21	122.3700	122.3700	122.3700	122.3700	+2.832%	1	385	-31.969%
2026-05-20	118.5000	119.0000	118.5000	119.0000	+7.498%	2	385	-30.042%
2026-05-19	108.5000	111.1500	106.0000	110.7000	-2.895%	16	386	-24.797%
2026-05-18	119.5000	119.5100	112.2600	114.0000	-6.939%	6	386	-26.974%
2026-05-15	126.0700	126.0700	122.5000	122.5000	-11.731%	4	386	-32.041%
2026-05-14	138.6000	143.0000	137.4600	138.7800	-0.230%	9	375	-40.013%
2026-05-13	130.2500	143.2500	130.2500	139.1000	+9.107%	28	375	-40.151%
2026-05-12	140.3500	140.3500	127.4900	127.4900	-9.163%	3	375	-34.701%
2026-05-11	122.5500	140.5300	122.5500	140.3500	+12.388%	256	375	-40.684%
2026-05-08	116.0000	126.2700	116.0000	124.8800	+10.513%	22	294	-33.336%
2026-05-07	111.4500	115.0000	109.8000	113.0000	+6.103%	28	300	-26.327%
2026-05-06	102.2500	106.5000	102.2500	106.5000	+5.050%	3	298	-21.831%
2026-05-05	105.5000	105.5000	101.3800	101.3800	+3.217%	5	299	-17.883%
2026-05-04	100.1400	100.1400	98.2200	98.2200	-2.414%	5	300	-15.241%
2026-05-01	94.5200	103.2900	94.5200	100.6500	+5.282%	10	295	-17.288%
2026-04-30	87.0000	96.0500	87.0000	95.6000	+7.319%	8	295	-12.918%
2026-04-29	90.0000	90.5000	89.0000	89.0800	-4.318%	8	291	-6.545%
2026-04-28	93.1000	93.1000	93.1000	93.1000	-0.915%	3	294	-10.580%
2026-04-27	87.0000	94.0000	87.0000	93.9600	+1.688%	104	294	-11.398%
2026-04-23	99.7900	99.7900	92.4000	92.4000	-9.985%	45	240	-9.903%
2026-04-22	105.1500	105.1500	102.6500	102.6500	-0.869%	22	231	-18.899%
2026-04-21	105.7000	105.7000	103.5500	103.5500	-1.475%	26	174	-19.604%
2026-04-20	108.4500	108.4500	104.9000	105.1000	-6.194%	112	174	-20.790%
2026-04-17	107.4500	116.0000	107.4500	112.0400	+7.133%	23	162	-25.696%
2026-04-16	104.7000	104.7000	104.5800	104.5800	-0.919%	4	148	-20.396%
2026-04-15	90.0000	105.5500	90.0000	105.5500	+21.113%	5	144	-21.127%
2026-04-14	84.5500	89.0000	84.5500	87.1500	+6.645%	12	141	-4.475%
2026-04-13	81.7200	81.7200	81.7200	81.7200	+4.089%	1	137	+1.872%
2026-04-10	78.8500	78.8500	78.5100	78.5100	-0.305%	2	137	+6.037%
2026-04-09	75.3900	79.4900	75.3900	78.7500	+1.482%	4	137	+5.714%
2026-04-08	81.6000	81.6000	77.6000	77.6000	-2.390%	10	135	+7.281%
2026-04-07	77.1300	79.5000	76.8700	79.5000	-1.670%	9	132	+4.717%
2026-04-06	88.5300	89.5000	80.8500	80.8500	-7.261%	36	130	+2.968%
2026-04-02	91.4400	92.8000	87.1800	87.1800	-11.627%	10	139	-4.508%
2026-04-01	98.4700	98.8200	98.4700	98.6500	+5.003%	26	139	-15.611%
2026-03-31	89.7500	93.9500	88.7500	93.9500	+10.960%	16	141	-11.389%
2026-03-30	90.8700	90.8700	84.6700	84.6700	-6.700%	15	136	-1.677%
2026-03-27	93.6500	93.6500	89.5800	90.7500	-6.434%	35	135	-8.264%
2026-03-26	101.8700	101.8700	96.9900	96.9900	-8.457%	23	122	-14.166%
2026-03-25	106.0000	108.5000	105.9500	105.9500	+3.366%	17	116	-21.425%
2026-03-24	102.5400	102.5400	102.5000	102.5000	+0.826%	2	101	-18.780%
2026-03-23	101.6600	101.6600	101.6600	101.6600	+7.293%	1	99	-18.109%
2026-03-20	98.2300	98.2300	94.7500	94.7500	-4.927%	7	99	-12.137%
2026-03-19	102.7000	102.7700	99.6600	99.6600	-9.458%	9	97	-16.466%
2026-03-18	110.0700	110.0700	110.0700	110.0700	-0.820%	1	97	-24.366%
2026-03-17	110.7700	110.9800	110.7700	110.9800	-1.535%	13	97	-24.986%
2026-03-12	112.7100	112.7100	112.7100	112.7100	-2.246%	2	89	-26.138%
2026-03-10	116.0000	116.0000	115.3000	115.3000	+6.257%	2	89	-27.797%
2026-03-09	108.9500	108.9500	105.7200	108.5100	-4.109%	19	89	-23.279%
2026-03-06	111.0000	113.1600	111.0000	113.1600	-3.282%	5	94	-26.432%
2026-03-04	111.7100	117.0000	111.5200	117.0000	+7.924%	3	94	-28.846%
2026-03-03	110.4100	110.4900	107.7500	108.4100	-4.795%	18	92	-23.208%
2026-03-02	112.9000	113.8700	111.7500	113.8700	-6.740%	7	92	-26.890%
2026-02-26	122.1000	122.1000	122.1000	122.1000	-2.647%	17	85	-31.818%
2026-02-25	125.9500	125.9500	124.8000	125.4200	+6.324%	19	70	-33.623%
2026-02-24	117.9600	117.9600	117.9600	117.9600	+5.633%	1	70	-29.425%
2026-02-23	115.6000	115.6000	111.6700	111.6700	-9.093%	9	69	-25.450%
2026-02-20	123.5800	123.5800	122.8400	122.8400	-1.254%	2	64	-32.229%
2026-02-18	126.7500	126.7500	124.4000	124.4000	-0.360%	11	64	-33.079%
2026-02-17	119.9000	124.8500	119.9000	124.8500	-6.661%	2	63	-33.320%
2026-02-13	133.4400	133.7600	133.4400	133.7600	+2.766%	2	63	-37.762%
2026-02-12	138.0000	138.0000	130.1600	130.1600	-2.356%	7	63	-36.040%
2026-02-10	130.6300	135.0000	130.6300	133.3000	+3.173%	4	64	-37.547%
2026-02-06	130.6500	130.6500	129.2000	129.2000	+9.030%	3	61	-35.565%
2026-02-05	121.4000	122.3100	118.5000	118.5000	-6.139%	5	61	-29.747%
2026-02-04	125.8300	126.2500	124.1200	126.2500	-6.895%	13	60	-34.059%
2026-02-03	137.8000	137.8000	135.6000	135.6000	-3.912%	3	57	-38.606%
2026-02-02	136.3900	141.1200	136.3900	141.1200	-3.771%	13	57	-41.008%
2026-01-30	147.2500	147.2500	146.6500	146.6500	+8.573%	6	47	-43.232%
2026-01-29	137.4400	138.0400	135.0700	135.0700	-8.718%	13	45	-38.365%
2026-01-28	148.4500	148.4500	147.9700	147.9700	-0.990%	2	45	-43.739%
2026-01-27	148.4000	149.4500	148.4000	149.4500	-1.800%	13	44	-44.296%
2026-01-26	152.0000	153.6500	152.0000	152.1900	-3.860%	10	31	-45.299%
2026-01-23	160.0400	160.0400	158.3000	158.3000	-0.877%	2	26	-47.410%
2026-01-22	155.0000	159.7000	155.0000	159.7000	+14.194%	11	24	-47.871%
2026-01-21	140.0000	140.0000	139.8500	139.8500	+2.944%	2	14	-40.472%
2026-01-20	143.0000	143.0000	135.8500	135.8500	-11.209%	5	14	-38.719%
2026-01-16	151.0000	153.0000	151.0000	153.0000	-0.945%	2	11	-45.588%
2026-01-15	154.4600	154.4600	154.4600	154.4600	-0.284%	2	11	-46.103%
2026-01-14	156.6400	156.6400	154.9000	154.9000	-3.938%	2	9	-46.256%
2026-01-09	154.9400	161.5300	154.9400	161.2500	+4.403%	6	9	-48.372%
2026-01-08	155.7600	155.7600	153.0000	154.4500	0.000%	8	5	-46.099%