Dark

TSLA20281215C520
TSLA Dec 15 2028 520.00 Call (TSLA281215C00520000)
option OPRA

EOD

Jul 31, 2026

55.60+2.488%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	55.6000	55.6000	55.6000	55.6000	+2.488%	1	1,413	0.000%
2026-07-30	54.2500	54.2500	54.2500	54.2500	+5.750%	1	1,414	+2.488%
2026-07-29	54.2100	54.2100	51.3000	51.3000	-5.176%	5	1,414	+8.382%
2026-07-28	54.2600	55.0500	52.5500	54.1000	-2.311%	12	1,416	+2.773%
2026-07-27	56.2500	56.2500	54.8300	55.3800	-0.664%	13	1,413	+0.397%
2026-07-24	62.3500	62.3500	55.7500	55.7500	-11.339%	23	1,411	-0.269%
2026-07-23	70.5000	70.5000	61.7200	62.8800	-29.428%	129	1,423	-11.578%
2026-07-22	89.1000	89.1000	89.1000	89.1000	-0.669%	1	1,377	-37.598%
2026-07-21	92.6900	92.6900	89.7000	89.7000	+4.790%	6	1,377	-38.016%
2026-07-20	88.7000	88.7300	85.6000	85.6000	-6.571%	17	1,378	-35.047%
2026-07-17	92.3000	92.3000	91.6200	91.6200	-8.535%	3	1,372	-39.315%
2026-07-16	99.1400	100.1700	96.3600	100.1700	+0.170%	13	1,372	-44.494%
2026-07-15	100.9300	100.9300	100.0000	100.0000	-2.086%	2	1,379	-44.400%
2026-07-13	105.8000	105.8000	100.4000	102.1300	-8.074%	25	1,378	-45.560%
2026-07-09	108.0000	111.1000	108.0000	111.1000	+7.624%	2	1,369	-49.955%
2026-07-08	105.4000	105.4000	102.4400	103.2300	-5.207%	5	1,370	-46.140%
2026-07-07	108.9000	108.9000	108.9000	108.9000	-5.592%	1	1,371	-48.944%
2026-07-06	109.7000	118.0600	109.7000	115.3500	+13.288%	15	1,371	-51.799%
2026-07-02	105.0000	105.0000	100.8300	101.8200	-17.708%	3	1,362	-45.394%
2026-07-01	121.5000	123.7300	121.5000	123.7300	+2.256%	2	1,362	-55.063%
2026-06-30	118.7000	121.0000	118.0000	121.0000	+6.664%	25	1,362	-54.050%
2026-06-29	102.9500	113.4400	101.8000	113.4400	+20.809%	11	1,373	-50.987%
2026-06-26	91.4000	93.9000	91.4000	93.9000	+1.316%	7	1,372	-40.788%
2026-06-25	93.5600	93.5600	92.6800	92.6800	-2.973%	2	1,376	-40.009%
2026-06-24	96.9600	96.9600	94.0000	95.5200	-3.981%	6	1,375	-41.792%
2026-06-23	104.0000	104.1100	98.5400	99.4800	-11.337%	15	1,379	-44.109%
2026-06-22	112.1600	114.7700	112.1600	112.2000	+2.700%	7	1,385	-50.446%
2026-06-18	109.2500	109.2500	109.2500	109.2500	-3.207%	1	1,384	-49.108%
2026-06-17	110.8600	112.8700	110.7000	112.8700	-1.121%	3	1,384	-50.740%
2026-06-16	113.3000	114.9900	113.2500	114.1500	-1.595%	23	1,384	-51.292%
2026-06-12	107.6000	116.0000	107.0000	116.0000	+4.476%	5	1,376	-52.069%
2026-06-11	100.7300	111.0300	100.7100	111.0300	+10.040%	20	1,376	-49.923%
2026-06-10	102.2500	102.2500	100.8800	100.9000	-6.773%	15	1,382	-44.896%
2026-06-09	117.3200	117.3200	104.0000	108.2300	-6.497%	7	1,370	-48.628%
2026-06-08	109.5100	116.5500	109.5100	115.7500	+11.245%	10	1,368	-51.965%
2026-06-05	110.7700	110.7700	103.9300	104.0500	-13.529%	80	1,364	-46.564%
2026-06-02	115.5200	120.3300	115.5200	120.3300	+0.484%	2	1,350	-53.794%
2026-06-01	120.9000	120.9000	119.7500	119.7500	-6.867%	2	1,351	-53.570%
2026-05-29	128.5800	128.5800	128.5800	128.5800	-3.685%	5	1,351	-56.758%
2026-05-28	130.4000	133.6000	129.6700	133.5000	+1.136%	5	1,351	-58.352%
2026-05-27	134.0700	135.0000	132.0000	132.0000	+5.608%	6	1,351	-57.879%
2026-05-26	124.9300	125.0700	124.7000	124.9900	+0.596%	1,000	1,352	-55.516%
2026-05-22	124.2500	124.2500	124.2500	124.2500	+7.011%	1	359	-55.252%
2026-05-21	116.1100	116.1100	116.1100	116.1100	+8.009%	1	359	-52.114%
2026-05-19	107.5600	107.5600	103.7000	107.5000	-3.188%	6	359	-48.279%
2026-05-18	116.5300	116.5300	111.0400	111.0400	-7.467%	3	358	-49.928%
2026-05-15	123.2200	123.2200	120.0000	120.0000	-12.746%	3	358	-53.667%
2026-05-14	135.6000	140.0000	134.3000	137.5300	-2.654%	5	355	-59.572%
2026-05-13	141.2800	141.2800	141.2800	141.2800	+14.675%	1	355	-60.646%
2026-05-12	124.3900	124.3900	123.2000	123.2000	-6.815%	5	355	-54.870%
2026-05-11	116.7000	132.2100	116.7000	132.2100	+10.267%	2	355	-57.946%
2026-05-08	112.9500	122.3500	112.9500	119.9000	+9.000%	17	356	-53.628%
2026-05-07	108.0000	111.0000	106.6300	110.0000	+5.769%	19	357	-49.455%
2026-05-06	96.0000	104.0000	96.0000	104.0000	+4.523%	7	348	-46.538%
2026-05-05	104.5000	104.5000	99.5000	99.5000	+0.892%	3	343	-44.121%
2026-05-04	98.6200	98.6200	98.6200	98.6200	-1.281%	4	342	-43.622%
2026-05-01	96.5000	102.0000	96.5000	99.9000	+6.845%	4	340	-44.344%
2026-04-30	85.4100	93.5000	85.4100	93.5000	+6.371%	7	340	-40.535%
2026-04-29	87.9400	87.9400	87.9000	87.9000	-2.991%	9	336	-36.746%
2026-04-28	90.6100	90.6100	90.6100	90.6100	-1.414%	2	345	-38.638%
2026-04-27	85.5500	91.9200	84.0000	91.9100	+1.167%	13	345	-39.506%
2026-04-24	90.4000	90.8500	90.4000	90.8500	+2.193%	10	344	-38.800%
2026-04-23	92.4000	92.5500	88.9000	88.9000	-11.366%	3	344	-37.458%
2026-04-22	100.8000	100.8000	100.3000	100.3000	-0.050%	3	344	-44.566%
2026-04-21	102.0800	102.0800	100.3500	100.3500	-2.573%	4	340	-44.594%
2026-04-20	104.2900	104.2900	103.0000	103.0000	-5.996%	2	340	-46.019%
2026-04-17	105.0000	112.0500	105.0000	109.5700	+6.898%	4	339	-49.256%
2026-04-16	99.4900	102.5000	98.1000	102.5000	-1.914%	6	340	-45.756%
2026-04-15	86.6900	105.0000	86.6900	104.5000	+20.295%	20	337	-46.794%
2026-04-14	82.2000	86.8700	82.2000	86.8700	+10.115%	10	335	-35.996%
2026-04-13	80.0000	80.0000	78.8900	78.8900	+3.666%	2	332	-29.522%
2026-04-10	76.2000	76.2000	76.1000	76.1000	+1.156%	2	330	-26.938%
2026-04-09	73.9200	75.2300	73.9200	75.2300	-1.013%	61	329	-26.093%
2026-04-08	85.8800	85.8800	76.0000	76.0000	-2.564%	72	376	-26.842%
2026-04-07	77.1800	78.8000	74.2000	78.0000	-3.787%	49	306	-28.718%
2026-04-06	87.0200	87.0200	80.4000	81.0700	-5.215%	22	295	-31.417%
2026-04-02	88.3500	88.3500	85.5300	85.5300	-11.340%	3	291	-34.994%
2026-04-01	93.6600	96.4700	93.6600	96.4700	+5.121%	4	291	-42.366%
2026-03-31	90.2000	91.7700	90.2000	91.7700	+10.807%	6	292	-39.414%
2026-03-30	87.2500	88.3200	82.8200	82.8200	-6.524%	23	293	-32.866%
2026-03-27	90.5000	90.5500	87.7500	88.6000	-6.471%	49	297	-37.246%
2026-03-26	100.5000	100.5000	94.7300	94.7300	-8.020%	11	286	-41.307%
2026-03-25	102.9900	102.9900	102.9900	102.9900	+4.442%	1	287	-46.014%
2026-03-24	100.6500	100.6500	98.1700	98.6100	+0.418%	7	286	-43.616%
2026-03-23	98.1000	98.2000	98.1000	98.2000	+3.554%	3	283	-43.381%
2026-03-20	95.0000	95.4800	94.8300	94.8300	-3.185%	9	282	-41.369%
2026-03-19	100.0500	100.8000	97.8400	97.9500	-6.340%	9	278	-43.236%
2026-03-18	107.1800	107.1800	104.5800	104.5800	-4.493%	9	277	-46.835%
2026-03-16	109.5000	109.5000	109.5000	109.5000	-0.364%	1	277	-49.224%
2026-03-13	111.0000	111.0000	109.9000	109.9000	+0.678%	6	278	-49.409%
2026-03-12	108.7500	109.1600	108.7500	109.1600	-5.325%	2	275	-49.066%
2026-03-11	117.5500	117.5500	115.1800	115.3000	+2.946%	88	274	-51.778%
2026-03-10	112.4000	114.5500	111.9000	112.0000	+1.939%	7	188	-50.357%
2026-03-09	105.5800	109.8700	102.9200	109.8700	+1.263%	66	182	-49.395%
2026-03-06	108.5000	108.5000	108.5000	108.5000	-4.304%	1	176	-48.756%
2026-03-05	114.0500	114.0500	113.3300	113.3800	-0.448%	19	176	-50.961%
2026-03-04	113.0000	113.8900	113.0000	113.8900	+4.486%	5	167	-51.181%
2026-03-02	110.7000	110.7000	109.0000	109.0000	-4.151%	8	162	-48.991%
2026-02-27	113.4500	113.8800	111.4000	113.7200	-1.567%	52	163	-51.108%
2026-02-24	115.4500	115.5300	114.8600	115.5300	+2.785%	4	115	-51.874%
2026-02-23	114.1500	114.1500	109.4800	112.4000	-5.148%	15	114	-50.534%
2026-02-20	117.6000	120.8000	117.6000	118.5000	-1.660%	23	119	-53.080%
2026-02-19	120.5000	120.5000	120.5000	120.5000	-0.905%	1	114	-53.859%
2026-02-18	123.1500	123.1500	121.6000	121.6000	-1.626%	3	115	-54.276%
2026-02-17	118.8600	123.6100	118.8600	123.6100	-4.915%	3	116	-55.020%
2026-02-12	130.0000	130.0000	130.0000	130.0000	-2.454%	1	113	-57.231%
2026-02-11	133.3500	133.3500	133.0000	133.2700	+14.052%	3	112	-58.280%
2026-02-05	119.0000	120.1400	114.5000	116.8500	-5.576%	28	113	-52.418%
2026-02-04	132.8600	132.8600	121.0100	123.7500	-7.718%	21	123	-55.071%
2026-02-03	134.0500	137.2900	131.0000	134.1000	-1.433%	17	122	-58.538%
2026-02-02	132.9300	136.0500	132.9300	136.0500	-4.190%	5	110	-59.133%
2026-01-30	142.0000	142.0000	142.0000	142.0000	+5.185%	2	106	-60.845%
2026-01-29	137.1000	137.1000	135.0000	135.0000	-6.749%	25	106	-58.815%
2026-01-27	146.3400	146.3400	144.7700	144.7700	-4.126%	3	82	-61.594%
2026-01-26	151.0000	151.0000	151.0000	151.0000	-2.593%	1	81	-63.179%
2026-01-23	153.4000	155.0200	153.4000	155.0200	+0.577%	5	81	-64.134%
2026-01-22	144.4900	154.1300	144.4900	154.1300	+6.502%	7	77	-63.927%
2026-01-21	138.9400	148.0000	137.7300	144.7200	+7.232%	12	76	-61.581%
2026-01-20	139.1000	139.8700	134.9600	134.9600	-9.985%	38	68	-58.803%
2026-01-16	149.9300	149.9300	149.9300	149.9300	-0.226%	10	47	-62.916%
2026-01-15	154.1800	156.5000	150.2700	150.2700	-0.100%	21	47	-63.000%
2026-01-14	160.8500	160.8500	150.4200	150.4200	-5.663%	4	31	-63.037%
2026-01-13	160.1300	160.4300	159.4100	159.4500	+0.886%	25	30	-65.130%
2026-01-09	152.0000	158.0500	152.0000	158.0500	+4.261%	3	7	-64.821%
2026-01-08	151.7800	151.7800	151.5900	151.5900	0.000%	4	4	-63.322%