Dark

TSLA20281215C540
TSLA Dec 15 2028 540.00 Call (TSLA281215C00540000)
option OPRA

EOD

Sep 24, 2026

75.63-0.356%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	75.6300	75.6300	75.6300	75.6300	-0.356%	1	631	0.000%
2026-09-23	77.7100	77.7100	75.9000	75.9000	+1.811%	2	630	-0.356%
2026-09-21	73.3000	74.5500	73.3000	74.5500	+5.371%	36	631	+1.449%
2026-09-18	70.7000	70.7500	70.7000	70.7500	-1.695%	3	621	+6.898%
2026-09-17	71.8800	71.9700	71.8800	71.9700	+10.063%	3	618	+5.085%
2026-09-04	69.0000	69.5000	65.3500	65.3900	-20.431%	11	622	+15.660%
2026-09-03	76.8000	82.1800	76.8000	82.1800	+21.299%	4	622	-7.970%
2026-09-01	67.7500	67.7500	67.7500	67.7500	-8.901%	1	622	+11.631%
2026-08-31	74.3700	74.3700	74.3700	74.3700	+15.643%	1	623	+1.694%
2026-08-26	64.3100	64.3100	64.3100	64.3100	-6.076%	3	623	+17.602%
2026-08-25	68.4700	68.4700	68.4700	68.4700	-9.431%	3	626	+10.457%
2026-08-21	70.0000	76.1500	70.0000	75.6000	+19.111%	4	626	+0.040%
2026-08-20	65.2500	65.2500	63.4700	63.4700	-1.137%	5	625	+19.159%
2026-08-19	63.8100	64.2000	63.8100	64.2000	+3.133%	2	629	+17.804%
2026-08-18	62.2500	62.2500	62.2500	62.2500	-9.349%	1	627	+21.494%
2026-08-14	68.6700	68.6700	68.6700	68.6700	+14.641%	1	626	+10.135%
2026-08-13	59.9000	59.9000	59.9000	59.9000	+4.483%	1	627	+26.260%
2026-08-12	60.3500	60.3500	57.3300	57.3300	-9.000%	2	626	+31.920%
2026-08-11	63.0000	63.0000	63.0000	63.0000	+4.339%	1	626	+20.048%
2026-08-07	60.3800	60.3800	60.3800	60.3800	+6.415%	1	625	+25.257%
2026-08-06	56.7400	56.7400	56.7400	56.7400	-2.172%	1	625	+33.292%
2026-08-05	59.4500	59.4500	58.0000	58.0000	-2.521%	2	625	+30.397%
2026-08-04	59.5000	59.5000	59.5000	59.5000	+6.440%	1	623	+27.109%
2026-08-03	55.9000	55.9000	55.9000	55.9000	+8.755%	1	623	+35.295%
2026-07-31	53.1600	53.1600	51.4000	51.4000	-0.058%	4	623	+47.140%
2026-07-30	50.8700	52.0500	50.8700	51.4300	+6.879%	5	624	+47.054%
2026-07-29	51.0900	51.0900	48.0000	48.1200	-6.871%	12	623	+57.170%
2026-07-28	50.7600	51.6700	50.2700	51.6700	-1.768%	6	625	+46.371%
2026-07-27	55.0000	55.0000	52.3200	52.6000	-1.902%	23	626	+43.783%
2026-07-24	56.5000	56.6800	53.2800	53.6200	-10.915%	109	626	+41.048%
2026-07-23	65.8300	66.0900	57.2900	60.1900	-29.758%	233	609	+25.652%
2026-07-21	85.6900	85.6900	85.6900	85.6900	+5.400%	27	671	-11.740%
2026-07-20	83.6000	83.6000	81.3000	81.3000	-7.530%	90	653	-6.974%
2026-07-17	87.5000	87.9200	87.5000	87.9200	-4.279%	6	657	-13.979%
2026-07-16	92.7500	96.2500	91.8500	91.8500	-3.822%	3	658	-17.659%
2026-07-15	97.7000	97.7000	95.5000	95.5000	-3.866%	2	658	-20.806%
2026-07-14	99.3400	99.3400	99.3400	99.3400	+2.497%	80	658	-23.868%
2026-07-13	97.0700	97.0700	96.9200	96.9200	-7.254%	108	658	-21.967%
2026-07-10	107.9000	107.9000	104.5000	104.5000	+5.131%	101	703	-27.627%
2026-07-08	97.8000	99.4000	96.9500	99.4000	-11.408%	5	629	-23.913%
2026-07-06	97.0000	112.2000	97.0000	112.2000	+13.978%	2	627	-32.594%
2026-07-02	98.4000	98.5300	98.4000	98.4400	-16.484%	7	627	-23.171%
2026-07-01	117.9500	118.4800	117.8000	117.8700	+4.034%	11	627	-35.836%
2026-06-30	113.5500	113.5500	113.3000	113.3000	+3.755%	10	622	-33.248%
2026-06-29	98.2500	109.2000	98.2500	109.2000	+16.480%	4	623	-30.742%
2026-06-26	95.5000	95.5000	93.7500	93.7500	+5.302%	3	621	-19.328%
2026-06-25	88.5000	90.4000	88.5000	89.0300	-0.857%	9	622	-15.051%
2026-06-24	93.6400	93.6400	89.8000	89.8000	-5.284%	39	615	-15.780%
2026-06-23	96.0000	96.7800	94.4500	94.8100	-14.915%	10	603	-20.230%
2026-06-22	113.1000	113.1000	111.3500	111.4300	+8.290%	10	604	-32.128%
2026-06-18	102.9000	102.9000	102.9000	102.9000	-2.998%	13	583	-26.501%
2026-06-17	106.0400	106.0800	106.0400	106.0800	-2.724%	20	583	-28.705%
2026-06-16	109.7500	109.7500	109.0500	109.0500	-2.608%	7	583	-30.646%
2026-06-15	112.0000	112.0000	111.9700	111.9700	+0.874%	2	584	-32.455%
2026-06-12	111.0000	111.0000	111.0000	111.0000	+6.220%	1	584	-31.865%
2026-06-11	98.8900	104.5000	98.8900	104.5000	+8.290%	2	584	-27.627%
2026-06-10	99.0000	99.0000	96.5000	96.5000	-7.212%	14	582	-21.627%
2026-06-09	107.7500	107.7500	98.0000	104.0000	-7.973%	4	582	-27.279%
2026-06-08	111.0000	113.0100	111.0000	113.0100	+12.169%	4	585	-33.077%
2026-06-05	109.5000	109.5000	100.7500	100.7500	-13.371%	3	586	-24.933%
2026-06-03	121.5000	122.0000	115.0000	116.3000	-5.447%	6	588	-34.970%
2026-05-29	123.0000	123.0000	123.0000	123.0000	-4.086%	1	590	-38.512%
2026-05-28	127.7500	128.2400	127.7500	128.2400	+1.778%	2	591	-41.025%
2026-05-27	127.5100	129.0000	124.7500	126.0000	+14.545%	64	590	-39.976%
2026-05-20	110.0000	110.0000	110.0000	110.0000	+6.434%	1	631	-31.245%
2026-05-19	98.7200	103.3500	98.5800	103.3500	-2.362%	9	630	-26.821%
2026-05-18	107.9200	110.0500	103.8600	105.8500	-8.276%	5	630	-28.550%
2026-05-15	117.0000	117.0000	115.4000	115.4000	-14.379%	3	630	-34.463%
2026-05-14	130.3000	134.7800	130.3000	134.7800	+16.491%	4	623	-43.886%
2026-05-12	118.9400	119.5000	115.7000	115.7000	-8.530%	13	621	-34.633%
2026-05-11	110.8000	126.4900	110.8000	126.4900	+8.949%	10	621	-40.209%
2026-05-08	106.9500	116.5500	106.9500	116.1000	+11.635%	23	621	-34.858%
2026-05-07	105.0800	105.0800	101.4600	104.0000	+5.584%	4	604	-27.279%
2026-05-06	98.5000	98.5000	98.5000	98.5000	+4.543%	1	604	-23.218%
2026-05-05	97.5000	97.5000	94.2200	94.2200	-2.665%	2	603	-19.730%
2026-05-01	91.5000	96.8000	91.5000	96.8000	+10.000%	8	599	-21.870%
2026-04-30	86.0000	88.0000	86.0000	88.0000	+6.744%	2	599	-14.057%
2026-04-29	84.5000	84.5000	82.4400	82.4400	-4.451%	110	598	-8.261%
2026-04-28	86.2800	86.2800	86.2800	86.2800	-0.828%	1	593	-12.344%
2026-04-27	82.4200	87.0000	82.4200	87.0000	+1.163%	5	592	-13.069%
2026-04-24	90.4800	90.4800	86.0000	86.0000	-1.013%	6	591	-12.058%
2026-04-23	87.7500	88.0000	85.0000	86.8800	-8.720%	57	589	-12.949%
2026-04-21	95.1800	95.1800	95.1800	95.1800	-2.878%	1	536	-20.540%
2026-04-20	99.0000	99.0000	98.0000	98.0000	-6.094%	2	536	-22.827%
2026-04-17	99.9200	104.3600	99.9200	104.3600	+9.220%	2	538	-27.530%
2026-04-16	96.0000	96.0000	95.5500	95.5500	-3.970%	6	536	-20.848%
2026-04-15	89.2800	99.5000	89.2800	99.5000	+21.120%	9	539	-23.990%
2026-04-14	77.6000	82.1500	77.6000	82.1500	+10.446%	13	532	-7.937%
2026-04-13	73.9800	75.0000	73.7500	74.3800	+2.593%	38	539	+1.681%
2026-04-10	70.8200	72.5000	70.8200	72.5000	-0.165%	5	556	+4.317%
2026-04-09	70.3200	73.4000	70.3200	72.6200	+0.861%	7	552	+4.145%
2026-04-08	74.4900	75.2000	71.4600	72.0000	-2.847%	14	547	+5.042%
2026-04-07	71.0000	74.1100	70.8500	74.1100	-3.465%	12	545	+2.051%
2026-04-06	79.4000	79.8200	76.7700	76.7700	-4.728%	31	541	-1.485%
2026-04-02	80.5800	80.5800	80.5800	80.5800	-12.184%	8	546	-6.143%
2026-04-01	91.7600	91.7600	91.7600	91.7600	+13.790%	10	546	-17.578%
2026-03-30	84.5100	84.5400	80.6400	80.6400	-3.840%	31	536	-6.213%
2026-03-27	87.7000	87.7000	83.8600	83.8600	-9.614%	14	534	-9.814%
2026-03-26	92.5200	92.7800	92.5200	92.7800	-5.874%	13	536	-18.485%
2026-03-25	98.5600	98.5700	98.5600	98.5700	+4.828%	4	532	-23.273%
2026-03-24	94.0300	94.0300	94.0300	94.0300	+6.189%	7	528	-19.568%
2026-03-20	90.0000	91.0400	88.5500	88.5500	-6.276%	13	528	-14.591%
2026-03-19	95.9600	96.2500	93.9500	94.4800	-4.469%	24	528	-19.951%
2026-03-18	100.3900	100.3900	98.9000	98.9000	-5.630%	9	532	-23.529%
2026-03-16	104.8000	104.8000	104.8000	104.8000	-0.664%	1	523	-27.834%
2026-03-12	105.5000	105.5000	105.5000	105.5000	-4.091%	1	522	-28.313%
2026-03-11	112.0000	112.3500	110.0000	110.0000	+9.453%	3	522	-31.245%
2026-03-09	99.5600	101.1000	98.9500	100.5000	-3.365%	72	520	-24.746%
2026-03-06	105.4500	105.4500	104.0000	104.0000	-4.805%	403	488	-27.279%
2026-03-04	109.2500	109.2500	109.2500	109.2500	+6.721%	3	89	-30.773%
2026-03-03	102.4000	102.4000	102.3700	102.3700	-4.058%	3	89	-26.121%
2026-03-02	106.0500	106.7000	106.0000	106.7000	-0.420%	10	90	-29.119%
2026-02-27	111.0400	111.0400	107.1500	107.1500	-4.211%	3	84	-29.417%
2026-02-26	115.7900	115.7900	111.8600	111.8600	-3.693%	2	82	-32.389%
2026-02-25	116.1500	116.1500	116.1500	116.1500	+2.155%	12	69	-34.886%
2026-02-24	113.7000	113.7000	113.7000	113.7000	+8.420%	1	69	-33.483%
2026-02-23	104.8700	104.8700	104.8700	104.8700	-8.362%	2	69	-27.882%
2026-02-20	113.8000	114.9400	112.5000	114.4400	-0.513%	12	67	-33.913%
2026-02-19	115.0300	115.0300	115.0300	115.0300	-2.928%	1	69	-34.252%
2026-02-18	118.5000	118.5000	118.5000	118.5000	-0.126%	1	69	-36.177%
2026-02-17	116.9600	118.6500	113.8800	118.6500	-3.174%	6	68	-36.258%
2026-02-13	122.7800	124.2200	122.5400	122.5400	+0.033%	3	67	-38.281%
2026-02-12	125.1000	125.1000	122.5000	122.5000	-3.284%	2	67	-38.261%
2026-02-10	125.0200	128.0500	125.0200	126.6600	+13.444%	24	67	-40.289%
2026-02-05	112.1800	112.5500	111.6500	111.6500	-6.050%	8	69	-32.262%
2026-02-04	125.0000	125.0000	116.9200	118.8400	-6.484%	8	69	-36.360%
2026-02-03	131.4100	131.4100	127.0800	127.0800	-3.413%	2	61	-40.486%
2026-02-02	128.2800	131.5700	128.2800	131.5700	-4.694%	4	60	-42.517%
2026-01-30	138.0500	138.0500	138.0500	138.0500	-4.358%	1	59	-45.216%
2026-01-26	144.3400	144.3400	144.3400	144.3400	-3.991%	4	58	-47.603%
2026-01-23	150.3400	150.3400	150.3400	150.3400	+0.616%	4	58	-49.694%
2026-01-22	150.9600	150.9600	149.4200	149.4200	+14.070%	6	56	-49.384%
2026-01-21	130.9900	130.9900	130.9900	130.9900	-0.145%	1	50	-42.263%
2026-01-20	139.0000	139.0000	131.1800	131.1800	-10.926%	63	50	-42.346%
2026-01-15	147.2700	147.2700	147.2700	147.2700	+1.286%	4	70	-48.645%
2026-01-14	148.3500	148.3500	145.4000	145.4000	-5.437%	13	72	-47.985%
2026-01-09	147.7100	153.7600	147.7100	153.7600	+4.570%	13	75	-50.813%
2026-01-08	144.4700	147.1300	144.4700	147.0400	0.000%	62	62	-48.565%