Dark

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

EOD

Sep 21, 2026

78.85+8.310%(+6.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	78.8300	80.0000	78.7500	78.8500	+8.310%	11	759	0.000%
2026-09-18	75.9300	76.4000	72.8000	72.8000	-6.004%	3	765	+8.310%
2026-09-17	77.4500	77.4500	77.4500	77.4500	+6.387%	6	764	+1.808%
2026-09-16	73.4600	73.4600	72.8000	72.8000	+0.414%	12	764	+8.310%
2026-09-15	72.5000	72.5000	72.5000	72.5000	-3.010%	1	754	+8.759%
2026-09-14	74.7500	74.7500	74.7500	74.7500	-2.922%	1	754	+5.485%
2026-09-08	77.0000	77.0000	77.0000	77.0000	+11.756%	1	754	+2.403%
2026-09-04	73.0000	73.0000	68.9000	68.9000	-3.596%	57	742	+14.441%
2026-09-02	71.4700	71.4700	71.4700	71.4700	-3.679%	8	742	+10.326%
2026-09-01	74.0000	74.2000	72.1500	74.2000	-6.537%	4	734	+6.267%
2026-08-31	77.3800	79.3900	77.3800	79.3900	+15.746%	6	734	-0.680%
2026-08-28	69.1500	69.1500	68.5900	68.5900	-7.336%	50	730	+14.958%
2026-08-27	71.7400	74.0200	71.7400	74.0200	+1.051%	26	714	+6.525%
2026-08-25	72.1500	74.0800	72.1500	73.2500	+2.937%	59	694	+7.645%
2026-08-24	78.6500	78.6500	71.1600	71.1600	-9.924%	82	676	+10.807%
2026-08-21	73.2500	80.2600	73.1000	79.0000	+15.615%	1,021	662	-0.190%
2026-08-20	68.8500	69.0000	68.3300	68.3300	-1.613%	4	1,384	+15.396%
2026-08-19	64.3000	69.4500	64.3000	69.4500	+5.068%	4	1,384	+13.535%
2026-08-17	67.1100	68.0000	65.4500	66.1000	+1.179%	6	1,385	+19.289%
2026-08-14	70.0000	71.5000	65.3300	65.3300	+0.508%	4	1,385	+20.695%
2026-08-13	63.6100	65.0000	63.6100	65.0000	+6.279%	4	1,385	+21.308%
2026-08-12	61.4900	61.4900	60.2800	61.1600	-4.691%	4	1,385	+28.924%
2026-08-10	63.4700	64.1700	63.2700	64.1700	+0.769%	10	1,384	+22.877%
2026-08-07	64.4800	64.4800	63.6800	63.6800	+6.275%	3	1,388	+23.822%
2026-08-06	58.2500	59.9200	58.2500	59.9200	-1.122%	2	1,389	+31.592%
2026-08-05	61.5000	61.5000	60.6000	60.6000	-2.947%	6	1,389	+30.116%
2026-08-04	61.8800	62.4400	61.8800	62.4400	+0.305%	27	1,394	+26.281%
2026-08-03	56.9500	62.2500	56.9500	62.2500	+11.960%	6	1,414	+26.667%
2026-07-31	55.6000	55.6000	55.6000	55.6000	+2.488%	1	1,413	+41.817%
2026-07-30	54.2500	54.2500	54.2500	54.2500	+5.750%	1	1,414	+45.346%
2026-07-29	54.2100	54.2100	51.3000	51.3000	-5.176%	5	1,414	+53.704%
2026-07-28	54.2600	55.0500	52.5500	54.1000	-2.311%	12	1,416	+45.749%
2026-07-27	56.2500	56.2500	54.8300	55.3800	-0.664%	13	1,413	+42.380%
2026-07-24	62.3500	62.3500	55.7500	55.7500	-11.339%	23	1,411	+41.435%
2026-07-23	70.5000	70.5000	61.7200	62.8800	-29.428%	129	1,423	+25.398%
2026-07-22	89.1000	89.1000	89.1000	89.1000	-0.669%	1	1,377	-11.504%
2026-07-21	92.6900	92.6900	89.7000	89.7000	+4.790%	6	1,377	-12.096%
2026-07-20	88.7000	88.7300	85.6000	85.6000	-6.571%	17	1,378	-7.886%
2026-07-17	92.3000	92.3000	91.6200	91.6200	-8.535%	3	1,372	-13.938%
2026-07-16	99.1400	100.1700	96.3600	100.1700	+0.170%	13	1,372	-21.284%
2026-07-15	100.9300	100.9300	100.0000	100.0000	-2.086%	2	1,379	-21.150%
2026-07-13	105.8000	105.8000	100.4000	102.1300	-8.074%	25	1,378	-22.794%
2026-07-09	108.0000	111.1000	108.0000	111.1000	+7.624%	2	1,369	-29.028%
2026-07-08	105.4000	105.4000	102.4400	103.2300	-5.207%	5	1,370	-23.617%
2026-07-07	108.9000	108.9000	108.9000	108.9000	-5.592%	1	1,371	-27.594%
2026-07-06	109.7000	118.0600	109.7000	115.3500	+13.288%	15	1,371	-31.643%
2026-07-02	105.0000	105.0000	100.8300	101.8200	-17.708%	3	1,362	-22.559%
2026-07-01	121.5000	123.7300	121.5000	123.7300	+2.256%	2	1,362	-36.273%
2026-06-30	118.7000	121.0000	118.0000	121.0000	+6.664%	25	1,362	-34.835%
2026-06-29	102.9500	113.4400	101.8000	113.4400	+20.809%	11	1,373	-30.492%
2026-06-26	91.4000	93.9000	91.4000	93.9000	+1.316%	7	1,372	-16.028%
2026-06-25	93.5600	93.5600	92.6800	92.6800	-2.973%	2	1,376	-14.922%
2026-06-24	96.9600	96.9600	94.0000	95.5200	-3.981%	6	1,375	-17.452%
2026-06-23	104.0000	104.1100	98.5400	99.4800	-11.337%	15	1,379	-20.738%
2026-06-22	112.1600	114.7700	112.1600	112.2000	+2.700%	7	1,385	-29.724%
2026-06-18	109.2500	109.2500	109.2500	109.2500	-3.207%	1	1,384	-27.826%
2026-06-17	110.8600	112.8700	110.7000	112.8700	-1.121%	3	1,384	-30.141%
2026-06-16	113.3000	114.9900	113.2500	114.1500	-1.595%	23	1,384	-30.924%
2026-06-12	107.6000	116.0000	107.0000	116.0000	+4.476%	5	1,376	-32.026%
2026-06-11	100.7300	111.0300	100.7100	111.0300	+10.040%	20	1,376	-28.983%
2026-06-10	102.2500	102.2500	100.8800	100.9000	-6.773%	15	1,382	-21.853%
2026-06-09	117.3200	117.3200	104.0000	108.2300	-6.497%	7	1,370	-27.146%
2026-06-08	109.5100	116.5500	109.5100	115.7500	+11.245%	10	1,368	-31.879%
2026-06-05	110.7700	110.7700	103.9300	104.0500	-13.529%	80	1,364	-24.219%
2026-06-02	115.5200	120.3300	115.5200	120.3300	+0.484%	2	1,350	-34.472%
2026-06-01	120.9000	120.9000	119.7500	119.7500	-6.867%	2	1,351	-34.154%
2026-05-29	128.5800	128.5800	128.5800	128.5800	-3.685%	5	1,351	-38.676%
2026-05-28	130.4000	133.6000	129.6700	133.5000	+1.136%	5	1,351	-40.936%
2026-05-27	134.0700	135.0000	132.0000	132.0000	+5.608%	6	1,351	-40.265%
2026-05-26	124.9300	125.0700	124.7000	124.9900	+0.596%	1,000	1,352	-36.915%
2026-05-22	124.2500	124.2500	124.2500	124.2500	+7.011%	1	359	-36.539%
2026-05-21	116.1100	116.1100	116.1100	116.1100	+8.009%	1	359	-32.090%
2026-05-19	107.5600	107.5600	103.7000	107.5000	-3.188%	6	359	-26.651%
2026-05-18	116.5300	116.5300	111.0400	111.0400	-7.467%	3	358	-28.990%
2026-05-15	123.2200	123.2200	120.0000	120.0000	-12.746%	3	358	-34.292%
2026-05-14	135.6000	140.0000	134.3000	137.5300	-2.654%	5	355	-42.667%
2026-05-13	141.2800	141.2800	141.2800	141.2800	+14.675%	1	355	-44.189%
2026-05-12	124.3900	124.3900	123.2000	123.2000	-6.815%	5	355	-35.998%
2026-05-11	116.7000	132.2100	116.7000	132.2100	+10.267%	2	355	-40.360%
2026-05-08	112.9500	122.3500	112.9500	119.9000	+9.000%	17	356	-34.237%
2026-05-07	108.0000	111.0000	106.6300	110.0000	+5.769%	19	357	-28.318%
2026-05-06	96.0000	104.0000	96.0000	104.0000	+4.523%	7	348	-24.183%
2026-05-05	104.5000	104.5000	99.5000	99.5000	+0.892%	3	343	-20.754%
2026-05-04	98.6200	98.6200	98.6200	98.6200	-1.281%	4	342	-20.047%
2026-05-01	96.5000	102.0000	96.5000	99.9000	+6.845%	4	340	-21.071%
2026-04-30	85.4100	93.5000	85.4100	93.5000	+6.371%	7	340	-15.668%
2026-04-29	87.9400	87.9400	87.9000	87.9000	-2.991%	9	336	-10.296%
2026-04-28	90.6100	90.6100	90.6100	90.6100	-1.414%	2	345	-12.979%
2026-04-27	85.5500	91.9200	84.0000	91.9100	+1.167%	13	345	-14.210%
2026-04-24	90.4000	90.8500	90.4000	90.8500	+2.193%	10	344	-13.209%
2026-04-23	92.4000	92.5500	88.9000	88.9000	-11.366%	3	344	-11.305%
2026-04-22	100.8000	100.8000	100.3000	100.3000	-0.050%	3	344	-21.386%
2026-04-21	102.0800	102.0800	100.3500	100.3500	-2.573%	4	340	-21.425%
2026-04-20	104.2900	104.2900	103.0000	103.0000	-5.996%	2	340	-23.447%
2026-04-17	105.0000	112.0500	105.0000	109.5700	+6.898%	4	339	-28.037%
2026-04-16	99.4900	102.5000	98.1000	102.5000	-1.914%	6	340	-23.073%
2026-04-15	86.6900	105.0000	86.6900	104.5000	+20.295%	20	337	-24.545%
2026-04-14	82.2000	86.8700	82.2000	86.8700	+10.115%	10	335	-9.232%
2026-04-13	80.0000	80.0000	78.8900	78.8900	+3.666%	2	332	-0.051%
2026-04-10	76.2000	76.2000	76.1000	76.1000	+1.156%	2	330	+3.614%
2026-04-09	73.9200	75.2300	73.9200	75.2300	-1.013%	61	329	+4.812%
2026-04-08	85.8800	85.8800	76.0000	76.0000	-2.564%	72	376	+3.750%
2026-04-07	77.1800	78.8000	74.2000	78.0000	-3.787%	49	306	+1.090%
2026-04-06	87.0200	87.0200	80.4000	81.0700	-5.215%	22	295	-2.738%
2026-04-02	88.3500	88.3500	85.5300	85.5300	-11.340%	3	291	-7.810%
2026-04-01	93.6600	96.4700	93.6600	96.4700	+5.121%	4	291	-18.265%
2026-03-31	90.2000	91.7700	90.2000	91.7700	+10.807%	6	292	-14.079%
2026-03-30	87.2500	88.3200	82.8200	82.8200	-6.524%	23	293	-4.794%
2026-03-27	90.5000	90.5500	87.7500	88.6000	-6.471%	49	297	-11.005%
2026-03-26	100.5000	100.5000	94.7300	94.7300	-8.020%	11	286	-16.763%
2026-03-25	102.9900	102.9900	102.9900	102.9900	+4.442%	1	287	-23.439%
2026-03-24	100.6500	100.6500	98.1700	98.6100	+0.418%	7	286	-20.039%
2026-03-23	98.1000	98.2000	98.1000	98.2000	+3.554%	3	283	-19.705%
2026-03-20	95.0000	95.4800	94.8300	94.8300	-3.185%	9	282	-16.851%
2026-03-19	100.0500	100.8000	97.8400	97.9500	-6.340%	9	278	-19.500%
2026-03-18	107.1800	107.1800	104.5800	104.5800	-4.493%	9	277	-24.603%
2026-03-16	109.5000	109.5000	109.5000	109.5000	-0.364%	1	277	-27.991%
2026-03-13	111.0000	111.0000	109.9000	109.9000	+0.678%	6	278	-28.253%
2026-03-12	108.7500	109.1600	108.7500	109.1600	-5.325%	2	275	-27.767%
2026-03-11	117.5500	117.5500	115.1800	115.3000	+2.946%	88	274	-31.613%
2026-03-10	112.4000	114.5500	111.9000	112.0000	+1.939%	7	188	-29.598%
2026-03-09	105.5800	109.8700	102.9200	109.8700	+1.263%	66	182	-28.233%
2026-03-06	108.5000	108.5000	108.5000	108.5000	-4.304%	1	176	-27.327%
2026-03-05	114.0500	114.0500	113.3300	113.3800	-0.448%	19	176	-30.455%
2026-03-04	113.0000	113.8900	113.0000	113.8900	+4.486%	5	167	-30.767%
2026-03-02	110.7000	110.7000	109.0000	109.0000	-4.151%	8	162	-27.661%
2026-02-27	113.4500	113.8800	111.4000	113.7200	-1.567%	52	163	-30.663%
2026-02-24	115.4500	115.5300	114.8600	115.5300	+2.785%	4	115	-31.749%
2026-02-23	114.1500	114.1500	109.4800	112.4000	-5.148%	15	114	-29.849%
2026-02-20	117.6000	120.8000	117.6000	118.5000	-1.660%	23	119	-33.460%
2026-02-19	120.5000	120.5000	120.5000	120.5000	-0.905%	1	114	-34.564%
2026-02-18	123.1500	123.1500	121.6000	121.6000	-1.626%	3	115	-35.156%
2026-02-17	118.8600	123.6100	118.8600	123.6100	-4.915%	3	116	-36.211%
2026-02-12	130.0000	130.0000	130.0000	130.0000	-2.454%	1	113	-39.346%
2026-02-11	133.3500	133.3500	133.0000	133.2700	+14.052%	3	112	-40.834%
2026-02-05	119.0000	120.1400	114.5000	116.8500	-5.576%	28	113	-32.520%
2026-02-04	132.8600	132.8600	121.0100	123.7500	-7.718%	21	123	-36.283%
2026-02-03	134.0500	137.2900	131.0000	134.1000	-1.433%	17	122	-41.201%
2026-02-02	132.9300	136.0500	132.9300	136.0500	-4.190%	5	110	-42.043%
2026-01-30	142.0000	142.0000	142.0000	142.0000	+5.185%	2	106	-44.472%
2026-01-29	137.1000	137.1000	135.0000	135.0000	-6.749%	25	106	-41.593%
2026-01-27	146.3400	146.3400	144.7700	144.7700	-4.126%	3	82	-45.534%
2026-01-26	151.0000	151.0000	151.0000	151.0000	-2.593%	1	81	-47.781%
2026-01-23	153.4000	155.0200	153.4000	155.0200	+0.577%	5	81	-49.136%
2026-01-22	144.4900	154.1300	144.4900	154.1300	+6.502%	7	77	-48.842%
2026-01-21	138.9400	148.0000	137.7300	144.7200	+7.232%	12	76	-45.515%
2026-01-20	139.1000	139.8700	134.9600	134.9600	-9.985%	38	68	-41.575%
2026-01-16	149.9300	149.9300	149.9300	149.9300	-0.226%	10	47	-47.409%
2026-01-15	154.1800	156.5000	150.2700	150.2700	-0.100%	21	47	-47.528%
2026-01-14	160.8500	160.8500	150.4200	150.4200	-5.663%	4	31	-47.580%
2026-01-13	160.1300	160.4300	159.4100	159.4500	+0.886%	25	30	-50.549%
2026-01-09	152.0000	158.0500	152.0000	158.0500	+4.261%	3	7	-50.111%
2026-01-08	151.7800	151.7800	151.5900	151.5900	0.000%	4	4	-47.985%