Dark

TSLA20281215C530
TSLA Dec 15 2028 530.00 Call (TSLA281215C00530000)
option OPRA

EOD

Sep 21, 2026

76.70+5.430%(+3.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	78.6000	78.6000	76.5500	76.7000	+5.430%	8	1,327	0.000%
2026-09-18	71.4000	72.7500	71.1600	72.7500	-0.953%	13	1,332	+5.430%
2026-09-17	73.5000	74.4500	73.4500	73.4500	-2.392%	3	1,325	+4.425%
2026-09-08	75.2500	75.2500	75.2500	75.2500	+10.224%	1	1,326	+1.927%
2026-09-04	69.8500	69.8500	67.1700	68.2700	-19.946%	29	1,323	+12.348%
2026-09-03	82.7000	85.2800	82.7000	85.2800	+22.634%	2	1,323	-10.061%
2026-09-02	69.5400	69.5400	69.5400	69.5400	-0.657%	1	1,322	+10.296%
2026-09-01	70.0000	70.0000	70.0000	70.0000	-7.014%	1	1,322	+9.571%
2026-08-31	75.2800	75.2800	75.2800	75.2800	+12.007%	4	1,323	+1.886%
2026-08-28	67.8200	67.8200	67.2100	67.2100	+1.725%	35	1,323	+14.120%
2026-08-26	66.0700	66.0700	66.0700	66.0700	-4.592%	3	1,323	+16.089%
2026-08-25	69.2500	69.2500	69.2500	69.2500	-1.071%	1	1,323	+10.758%
2026-08-24	72.9800	72.9800	70.0000	70.0000	-10.141%	4	1,323	+9.571%
2026-08-21	77.3100	78.2000	77.3100	77.9000	+16.442%	4	1,324	-1.540%
2026-08-20	67.0500	67.0500	65.2500	66.9000	-2.435%	7	1,325	+14.649%
2026-08-19	64.9500	68.5700	64.9500	68.5700	+9.519%	3	1,327	+11.856%
2026-08-18	62.6100	62.6100	62.6100	62.6100	-1.479%	1	1,326	+22.504%
2026-08-17	64.0900	64.9000	63.5500	63.5500	-0.204%	6	1,327	+20.692%
2026-08-14	63.6800	63.6800	63.6800	63.6800	+2.396%	1	1,326	+20.446%
2026-08-13	61.7900	62.1900	61.7900	62.1900	+5.193%	2	1,327	+23.332%
2026-08-12	59.4000	59.4000	58.1500	59.1200	-6.456%	3	1,327	+29.736%
2026-08-11	63.2100	63.2100	63.2000	63.2000	+2.265%	6	1,328	+21.361%
2026-08-10	61.8000	61.8000	61.8000	61.8000	-3.753%	20	1,328	+24.110%
2026-08-07	64.4000	64.4000	64.2100	64.2100	+3.066%	2	1,348	+19.452%
2026-08-04	62.3000	62.3000	62.3000	62.3000	+5.486%	1	1,348	+23.114%
2026-08-03	59.0600	59.0600	59.0600	59.0600	+11.814%	1	1,349	+29.868%
2026-07-31	52.8200	52.8200	52.8200	52.8200	+0.975%	1	1,348	+45.210%
2026-07-30	52.3100	52.3100	52.3100	52.3100	+4.914%	1	1,348	+46.626%
2026-07-29	52.4900	52.4900	49.8600	49.8600	-5.889%	83	1,347	+53.831%
2026-07-28	52.8000	53.2500	51.0000	52.9800	-2.251%	37	1,415	+44.772%
2026-07-27	57.5300	57.5300	52.8400	54.2000	-2.430%	79	1,443	+41.513%
2026-07-24	57.4500	57.7500	54.0900	55.5500	-6.920%	80	1,382	+38.074%
2026-07-23	68.6900	69.0900	59.6800	59.6800	-31.996%	182	1,398	+28.519%
2026-07-21	90.4300	90.4300	87.7600	87.7600	+5.102%	4	1,605	-12.603%
2026-07-20	86.5800	86.5800	83.3000	83.5000	-7.222%	90	1,605	-8.144%
2026-07-17	89.9900	92.0000	88.5000	90.0000	-6.687%	94	1,531	-14.778%
2026-07-16	96.8300	96.8300	94.0500	96.4500	-3.114%	13	1,542	-20.477%
2026-07-15	99.5500	99.5500	99.5500	99.5500	-1.969%	1	1,543	-22.953%
2026-07-14	101.5500	101.5500	101.5500	101.5500	+2.317%	1	1,544	-24.471%
2026-07-13	103.4300	103.4300	99.2500	99.2500	-7.407%	4	1,543	-22.720%
2026-07-09	107.1900	107.1900	107.1900	107.1900	+6.276%	1	1,544	-28.445%
2026-07-08	100.8500	100.8600	100.8500	100.8600	-6.973%	2	1,543	-23.954%
2026-07-07	108.4200	108.4200	108.4200	108.4200	-3.857%	1	1,542	-29.257%
2026-07-06	114.8600	115.8900	112.3300	112.7700	+11.720%	78	1,542	-31.985%
2026-07-02	99.1400	100.9400	99.1400	100.9400	-15.673%	8	1,564	-24.014%
2026-07-01	119.7000	119.7000	119.7000	119.7000	+3.538%	1	1,564	-35.923%
2026-06-30	115.4000	115.6100	115.4000	115.6100	+2.491%	8	1,564	-33.656%
2026-06-29	94.0000	112.8000	94.0000	112.8000	+21.095%	25	1,557	-32.004%
2026-06-26	89.9400	96.0000	89.9400	93.1500	+2.849%	14	1,559	-17.660%
2026-06-25	92.6000	93.5000	90.4300	90.5700	-1.501%	50	1,567	-15.314%
2026-06-24	94.0000	94.0000	91.9500	91.9500	-5.304%	13	1,579	-16.585%
2026-06-23	97.5800	97.5800	96.5000	97.1000	-13.474%	18	1,577	-21.009%
2026-06-22	110.0000	112.6000	110.0000	112.2200	+3.907%	10	1,594	-31.652%
2026-06-18	104.1000	108.0000	100.5500	108.0000	-2.085%	4	1,598	-28.981%
2026-06-17	108.9500	112.0000	108.0000	110.3000	-1.650%	14	1,598	-30.462%
2026-06-16	110.0300	112.1500	110.0300	112.1500	-2.266%	17	1,598	-31.609%
2026-06-15	114.7500	114.7500	114.7500	114.7500	+0.658%	1	1,896	-33.159%
2026-06-12	110.4400	114.0000	104.7300	114.0000	+6.542%	1,009	1,896	-32.719%
2026-06-11	101.2000	107.0000	101.2000	107.0000	+7.214%	2	1,896	-28.318%
2026-06-10	101.0600	101.0700	99.0000	99.8000	-4.498%	35	1,896	-23.146%
2026-06-09	112.0000	112.0000	102.0000	104.5000	-9.091%	4	1,908	-26.603%
2026-06-08	113.5000	115.0000	113.5000	114.9500	+11.084%	8	1,912	-33.275%
2026-06-05	114.1000	114.1000	101.5300	103.4800	-11.556%	13	1,912	-25.879%
2026-06-04	117.0000	117.0000	117.0000	117.0000	-2.051%	1	1,909	-34.444%
2026-06-03	120.2700	124.0000	119.4500	119.4500	+0.294%	21	1,910	-35.789%
2026-06-02	117.8900	119.1000	117.8900	119.1000	+2.841%	2	1,889	-35.600%
2026-06-01	117.0000	117.0000	115.8100	115.8100	-6.037%	2	1,887	-33.771%
2026-05-29	121.0000	123.2500	121.0000	123.2500	-5.916%	26	1,889	-37.769%
2026-05-28	130.4200	131.0000	130.4200	131.0000	+3.150%	2	1,878	-41.450%
2026-05-27	130.0000	130.0000	127.0000	127.0000	+3.294%	3	1,877	-39.606%
2026-05-26	122.9500	122.9500	122.9500	122.9500	+2.364%	1	1,877	-37.617%
2026-05-22	119.9000	120.1100	119.9000	120.1100	+2.509%	72	1,876	-36.142%
2026-05-21	117.1700	117.1700	117.1700	117.1700	+6.926%	1	1,858	-34.540%
2026-05-20	107.7500	109.5800	107.7500	109.5800	+4.362%	13	1,858	-30.005%
2026-05-19	102.0900	105.0000	101.4600	105.0000	-3.528%	5	1,870	-26.952%
2026-05-18	109.7000	109.7000	108.6900	108.8400	-6.974%	41	1,870	-29.530%
2026-05-15	120.4600	120.4600	117.0000	117.0000	-12.360%	6	1,870	-34.444%
2026-05-14	132.9400	138.0000	132.9400	133.5000	-0.373%	7	1,834	-42.547%
2026-05-13	128.2000	137.6400	128.2000	134.0000	+11.296%	35	1,832	-42.761%
2026-05-12	125.0000	125.0000	120.4000	120.4000	-8.476%	7	1,832	-36.296%
2026-05-11	115.0900	131.5500	115.0900	131.5500	+12.967%	16	1,832	-41.695%
2026-05-08	109.9000	120.5000	109.9000	116.4500	+10.905%	892	1,876	-34.135%
2026-05-07	106.1700	108.5000	104.5500	105.0000	+3.960%	11	1,251	-26.952%
2026-05-06	96.6000	101.0000	96.6000	101.0000	-0.591%	6	1,247	-24.059%
2026-05-05	101.0000	101.6000	101.0000	101.6000	+7.570%	3	1,245	-24.508%
2026-05-04	94.4500	94.4500	94.4500	94.4500	-4.112%	45	1,242	-18.793%
2026-05-01	93.0000	98.5000	93.0000	98.5000	+9.444%	3	1,195	-22.132%
2026-04-30	90.0000	90.0000	90.0000	90.0000	+5.386%	1	1,195	-14.778%
2026-04-29	85.4000	85.4000	85.4000	85.4000	-1.647%	152	1,196	-10.187%
2026-04-28	86.8300	86.8300	86.8300	86.8300	-3.522%	1	1,218	-11.666%
2026-04-27	82.5000	90.0000	82.1900	90.0000	+0.727%	18	1,217	-14.778%
2026-04-24	89.3500	89.3500	89.3500	89.3500	+2.114%	4	1,214	-14.158%
2026-04-23	87.0000	91.0000	86.3000	87.5000	-11.303%	26	1,214	-12.343%
2026-04-22	96.7300	98.6500	96.7300	98.6500	+0.766%	7	1,206	-22.250%
2026-04-21	98.0000	98.0000	97.9000	97.9000	-3.213%	6	1,212	-21.655%
2026-04-20	101.1500	101.1500	101.1500	101.1500	-4.755%	2	1,212	-24.172%
2026-04-17	106.2000	106.2000	106.2000	106.2000	+6.200%	1	1,210	-27.778%
2026-04-16	99.0000	100.0000	96.0000	100.0000	+0.573%	13	1,209	-23.300%
2026-04-15	92.0000	101.5500	91.7500	99.4300	+17.183%	1,434	1,205	-22.860%
2026-04-14	79.8900	84.8500	79.8900	84.8500	+11.498%	7	416	-9.605%
2026-04-13	77.2700	78.6500	76.1000	76.1000	+3.019%	41	413	+0.788%
2026-04-10	73.9700	74.5500	73.8600	73.8700	-1.912%	45	422	+3.831%
2026-04-09	71.8500	75.3100	71.8500	75.3100	+2.742%	3	390	+1.846%
2026-04-08	79.8700	79.8800	73.3000	73.3000	-2.267%	16	387	+4.638%
2026-04-07	76.2000	76.2000	72.8900	75.0000	-4.519%	17	385	+2.267%
2026-04-06	83.9800	83.9800	78.3500	78.5500	-5.917%	61	384	-2.355%
2026-04-02	85.9500	85.9500	83.3200	83.4900	-8.604%	50	338	-8.133%
2026-04-01	91.3500	91.3500	91.3500	91.3500	+3.866%	1	338	-16.037%
2026-03-31	85.4500	87.9500	85.4500	87.9500	+7.335%	2	339	-12.791%
2026-03-30	87.4600	87.4600	81.9400	81.9400	-5.403%	24	339	-6.395%
2026-03-27	89.8900	89.8900	85.3000	86.6200	-7.851%	23	329	-11.452%
2026-03-26	94.8000	94.8000	94.0000	94.0000	-2.134%	10	345	-18.404%
2026-03-24	97.9700	97.9700	95.3500	96.0500	+7.079%	34	341	-20.146%
2026-03-20	93.1900	93.1900	89.7000	89.7000	-5.916%	22	345	-14.493%
2026-03-19	97.8000	98.2800	95.3400	95.3400	-6.529%	18	343	-19.551%
2026-03-18	104.7300	104.7300	102.0000	102.0000	-2.746%	15	333	-24.804%
2026-03-17	105.4600	105.4600	104.8800	104.8800	-0.916%	2	340	-26.869%
2026-03-16	107.8900	107.8900	105.8500	105.8500	+1.127%	15	339	-27.539%
2026-03-13	104.8000	104.8500	104.6700	104.6700	-3.937%	4	325	-26.722%
2026-03-12	108.9600	108.9600	108.9600	108.9600	-5.744%	1	325	-29.607%
2026-03-11	115.6200	115.6200	115.6000	115.6000	+12.616%	18	324	-33.651%
2026-03-09	103.3000	103.3000	101.0000	102.6500	-4.769%	5	318	-25.280%
2026-03-06	107.4200	108.2000	107.4200	107.7900	-3.267%	4	319	-28.843%
2026-03-05	111.3600	111.4300	111.3600	111.4300	-0.819%	170	318	-31.168%
2026-03-04	112.3500	112.3500	112.3500	112.3500	+9.237%	1	148	-31.731%
2026-03-03	105.3000	105.8500	102.0000	102.8500	-6.013%	6	147	-25.425%
2026-03-02	108.0200	109.6400	106.2000	109.4300	-3.330%	45	147	-29.910%
2026-02-23	113.2000	113.2000	113.2000	113.2000	-3.041%	1	108	-32.244%
2026-02-20	116.5000	116.7500	116.5000	116.7500	-0.469%	2	109	-34.304%
2026-02-19	117.3000	117.3000	117.3000	117.3000	-3.805%	1	109	-34.612%
2026-02-18	121.9400	121.9400	121.9400	121.9400	+0.777%	1	110	-37.100%
2026-02-17	117.2500	121.0500	116.5700	121.0000	-2.143%	20	109	-36.612%
2026-02-13	123.3500	123.6500	123.3500	123.6500	-4.355%	2	94	-37.970%
2026-02-10	129.0800	129.2800	129.0800	129.2800	+13.503%	36	94	-40.671%
2026-02-05	117.4000	117.4000	113.9000	113.9000	-6.139%	9	77	-32.660%
2026-02-04	129.7300	129.7300	120.6500	121.3500	-7.154%	4	69	-36.794%
2026-02-03	132.5500	134.6400	130.7000	130.7000	-2.897%	8	70	-41.316%
2026-02-02	130.8900	134.6000	130.8900	134.6000	-5.211%	3	70	-43.016%
2026-01-30	135.0100	142.0000	135.0100	142.0000	+6.759%	3	69	-45.986%
2026-01-29	135.8500	135.8500	130.9000	133.0100	-7.083%	9	66	-42.335%
2026-01-28	141.0500	143.1500	141.0500	143.1500	-4.567%	2	60	-46.420%
2026-01-26	150.6000	150.6000	150.0000	150.0000	-2.038%	2	60	-48.867%
2026-01-23	153.0000	153.7000	153.0000	153.1200	+6.230%	27	59	-49.909%
2026-01-22	144.0500	144.1400	144.0500	144.1400	+5.020%	7	60	-46.788%
2026-01-21	137.2500	137.2500	137.2500	137.2500	+3.546%	6	53	-44.117%
2026-01-20	135.4500	136.5500	132.5500	132.5500	-11.385%	22	48	-42.135%
2026-01-15	151.5000	153.0000	149.5800	149.5800	+0.918%	44	30	-48.723%
2026-01-14	148.2200	148.2200	148.2200	148.2200	-5.279%	1	7	-48.253%
2026-01-13	156.4800	156.4800	156.4800	156.4800	-1.430%	1	6	-50.984%
2026-01-12	158.7500	158.7500	158.7500	158.7500	+2.044%	1	5	-51.685%
2026-01-09	155.5700	155.5700	155.5700	155.5700	+5.065%	2	5	-50.697%
2026-01-08	150.0000	150.0000	147.5300	148.0700	0.000%	3	3	-48.200%