Dark

TSLA20281215C550
TSLA Dec 15 2028 550.00 Call (TSLA281215C00550000)
option OPRA

EOD

Sep 21, 2026

72.53+5.498%(+3.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	71.7700	73.9000	71.1500	72.5300	+5.498%	7	1,101	0.000%
2026-09-18	70.0500	70.0500	67.6000	68.7500	-2.538%	84	1,101	+5.498%
2026-09-17	68.9000	70.5400	68.9000	70.5400	+7.449%	5	1,099	+2.821%
2026-09-16	67.7500	67.7500	65.3500	65.6500	+2.100%	12	1,096	+10.480%
2026-09-15	67.8100	67.8100	64.3000	64.3000	-4.401%	24	1,100	+12.799%
2026-09-14	66.9500	69.0000	66.9500	67.2600	-4.663%	5	1,098	+7.835%
2026-09-11	71.0000	71.0000	70.0300	70.5500	+2.439%	7	1,098	+2.807%
2026-09-10	68.8700	68.8700	68.8700	68.8700	-5.007%	1	1,104	+5.314%
2026-09-09	71.3200	74.0000	71.3200	72.5000	+1.683%	12	1,103	+0.041%
2026-09-08	68.5500	72.1000	66.3000	71.3000	+9.692%	64	1,104	+1.725%
2026-09-04	66.0000	66.0000	63.3800	65.0000	-14.988%	27	1,106	+11.585%
2026-09-03	74.9000	81.1900	74.3200	76.4600	+14.719%	46	1,106	-5.140%
2026-09-02	65.2000	66.7500	64.8900	66.6500	+0.985%	6	1,100	+8.822%
2026-09-01	67.3000	68.6100	65.8000	66.0000	-8.928%	38	1,100	+9.894%
2026-08-31	70.3800	73.8500	70.3800	72.4700	+13.857%	35	1,102	+0.083%
2026-08-28	68.0000	68.0000	63.6500	63.6500	-6.397%	38	1,087	+13.951%
2026-08-27	63.4500	68.0800	63.4500	68.0000	+8.661%	18	1,112	+6.662%
2026-08-26	62.5800	62.5800	62.5800	62.5800	-6.205%	15	1,101	+15.900%
2026-08-25	66.7200	66.7200	66.7200	66.7200	-1.506%	3	1,086	+8.708%
2026-08-24	67.7500	67.8000	67.7400	67.7400	-8.595%	20	1,089	+7.071%
2026-08-21	67.3600	74.2000	67.3600	74.1100	+16.069%	25	1,075	-2.132%
2026-08-20	63.3700	63.8500	61.4400	63.8500	-0.390%	3	1,070	+13.594%
2026-08-19	64.0300	64.6100	64.0300	64.1000	+8.259%	28	1,069	+13.151%
2026-08-18	59.5600	59.5600	59.2100	59.2100	-3.220%	3	1,087	+22.496%
2026-08-17	60.9400	61.7700	60.9400	61.1800	-1.814%	5	1,085	+18.552%
2026-08-14	65.0000	66.8000	61.1900	62.3100	+3.419%	65	1,085	+16.402%
2026-08-13	58.8500	60.2500	58.8500	60.2500	+7.493%	5	1,092	+20.382%
2026-08-12	55.0200	56.0500	54.7500	56.0500	-6.349%	5	1,092	+29.402%
2026-08-11	60.3000	60.3500	59.8300	59.8500	+0.218%	4	1,091	+21.186%
2026-08-10	60.1600	60.1600	58.8000	59.7200	+0.285%	4	1,092	+21.450%
2026-08-07	59.8600	61.2500	59.5500	59.5500	+6.701%	12	1,090	+21.797%
2026-08-06	54.8500	55.8100	54.8500	55.8100	-4.008%	9	1,100	+29.959%
2026-08-05	58.1400	58.1400	58.1400	58.1400	-4.610%	1	1,096	+24.751%
2026-08-04	57.1300	60.9500	57.1300	60.9500	+7.496%	25	1,096	+18.999%
2026-08-03	54.0000	56.7000	54.0000	56.7000	+9.671%	7	1,094	+27.919%
2026-07-31	50.7700	52.7500	49.0000	51.7000	+1.373%	27	1,088	+40.290%
2026-07-30	49.1600	51.0000	49.1400	51.0000	+9.208%	100	1,074	+42.216%
2026-07-29	49.9900	49.9900	46.7000	46.7000	-7.028%	41	1,048	+55.310%
2026-07-28	50.0000	50.7500	48.8800	50.2300	-1.548%	33	1,018	+44.396%
2026-07-27	54.0500	54.0500	50.4600	51.0200	-2.838%	26	1,024	+42.160%
2026-07-24	57.3000	57.9000	51.0000	52.5100	-8.279%	110	1,030	+38.126%
2026-07-23	63.7900	65.0000	55.5900	57.2500	-30.310%	116	1,007	+26.690%
2026-07-22	84.4500	84.6000	82.1500	82.1500	-1.981%	5	1,012	-11.710%
2026-07-21	82.4500	85.5400	82.2000	83.8100	+6.277%	13	1,010	-13.459%
2026-07-20	86.5300	86.5300	78.8500	78.8600	-8.462%	88	1,011	-8.027%
2026-07-17	83.9700	86.4000	83.9700	86.1500	-4.596%	63	1,017	-15.810%
2026-07-16	91.5800	93.3200	89.4000	90.3000	-4.697%	16	1,042	-19.679%
2026-07-15	97.0000	97.0000	93.4500	94.7500	-0.713%	17	1,043	-23.451%
2026-07-14	98.0000	98.0000	94.9200	95.4300	+1.198%	7	1,048	-23.997%
2026-07-13	94.0000	94.3000	94.0000	94.3000	-9.830%	2	1,048	-23.086%
2026-07-10	102.7800	104.6500	102.7800	104.5800	+1.593%	13	1,048	-30.646%
2026-07-09	96.0000	103.4700	96.0000	102.9400	+7.285%	32	1,049	-29.541%
2026-07-08	98.7500	98.7500	95.0000	95.9500	-6.115%	22	1,061	-24.409%
2026-07-07	106.0000	106.0500	101.4000	102.2000	-6.743%	32	1,059	-29.031%
2026-07-06	96.8300	109.5900	96.8300	109.5900	+15.309%	15	1,077	-33.817%
2026-07-02	114.2000	114.2000	94.3500	95.0400	-17.778%	33	1,088	-23.685%
2026-07-01	115.6000	117.9600	115.5900	115.5900	+2.628%	82	1,088	-37.252%
2026-06-30	108.9900	112.6300	108.9900	112.6300	+5.459%	45	1,090	-35.603%
2026-06-29	95.6800	106.8000	95.3000	106.8000	+25.647%	55	1,099	-32.088%
2026-06-26	85.0000	85.0000	85.0000	85.0000	-1.745%	1	1,098	-14.671%
2026-06-25	87.0000	89.0000	86.3600	86.5100	-3.254%	48	1,098	-16.160%
2026-06-24	93.0000	93.1800	88.4700	89.4200	-3.860%	15	1,100	-18.888%
2026-06-23	97.3300	97.3300	92.0000	93.0100	-11.503%	23	1,100	-22.019%
2026-06-22	102.7400	109.0600	102.7400	105.1000	+3.946%	30	1,111	-30.990%
2026-06-18	98.1900	101.1100	97.0000	101.1100	-1.404%	8	1,110	-28.266%
2026-06-17	103.0000	103.0000	102.5500	102.5500	-4.382%	7	1,110	-29.274%
2026-06-16	105.3000	108.0200	105.3000	107.2500	-1.379%	16	1,110	-32.373%
2026-06-15	109.9300	109.9300	108.7500	108.7500	+0.037%	2	1,125	-33.306%
2026-06-12	104.2500	109.2000	100.7500	108.7100	+8.526%	16	1,125	-33.281%
2026-06-11	97.1500	100.1700	96.3700	100.1700	+5.487%	16	1,125	-27.593%
2026-06-10	97.0000	97.0000	94.9600	94.9600	-6.581%	27	1,123	-23.620%
2026-06-09	100.0000	101.6500	98.0200	101.6500	-6.829%	8	1,123	-28.647%
2026-06-08	101.5000	109.4500	101.0000	109.1000	+9.648%	60	1,124	-33.520%
2026-06-05	105.1500	105.1500	97.7200	99.5000	-11.595%	33	1,099	-27.106%
2026-06-04	114.6000	114.6000	111.5700	112.5500	-1.866%	5	1,097	-35.558%
2026-06-03	117.7500	120.9000	113.8000	114.6900	+1.138%	12	1,099	-36.760%
2026-06-02	108.9000	113.4000	108.9000	113.4000	+2.254%	13	1,100	-36.041%
2026-06-01	112.4800	114.1000	110.9000	110.9000	-7.429%	7	1,099	-34.599%
2026-05-29	122.0000	122.0000	116.9300	119.8000	-3.775%	19	1,095	-39.457%
2026-05-28	121.5500	125.6500	121.5500	124.5000	+0.517%	96	1,101	-41.743%
2026-05-27	122.9900	127.6500	122.4000	123.8600	+5.028%	170	1,139	-41.442%
2026-05-26	115.8400	117.9300	115.8400	117.9300	+4.215%	8	1,103	-38.497%
2026-05-22	112.3000	116.3700	111.1000	113.1600	+3.721%	113	1,100	-35.905%
2026-05-21	112.7500	112.7500	108.8800	109.1000	+2.154%	28	1,078	-33.520%
2026-05-20	106.1200	106.8000	103.7500	106.8000	+5.377%	57	1,078	-32.088%
2026-05-19	99.6500	102.0000	96.7800	101.3500	-1.726%	175	1,095	-28.436%
2026-05-18	108.0000	108.0000	101.4800	103.1300	-8.264%	19	1,095	-29.671%
2026-05-15	117.9600	117.9600	112.4200	112.4200	-11.236%	15	1,095	-35.483%
2026-05-14	130.0000	131.9800	126.6500	126.6500	-3.615%	5	1,013	-42.732%
2026-05-13	128.0000	131.4000	128.0000	131.4000	+10.420%	3	1,009	-44.802%
2026-05-12	126.7200	126.7200	113.7700	119.0000	-5.973%	24	1,009	-39.050%
2026-05-11	107.5700	129.1500	107.5700	126.5600	+12.000%	53	1,009	-42.691%
2026-05-08	104.5000	114.4100	104.5000	113.0000	+15.365%	24	988	-35.814%
2026-05-07	102.7800	103.0200	97.9500	97.9500	+3.105%	18	1,001	-25.952%
2026-05-06	91.5500	95.0000	91.5500	95.0000	+5.556%	3	991	-23.653%
2026-05-05	90.0000	90.0000	90.0000	90.0000	-2.724%	1	991	-19.411%
2026-05-04	90.1000	92.7700	88.7500	92.5200	+2.232%	63	991	-21.606%
2026-05-01	89.0100	93.3500	89.0100	90.5000	+4.867%	8	992	-19.856%
2026-04-30	79.0000	86.5000	79.0000	86.3000	+6.543%	13	992	-15.956%
2026-04-29	82.3500	82.8000	81.0000	81.0000	-2.339%	40	1,003	-10.457%
2026-04-28	84.5000	86.3000	82.9400	82.9400	-2.653%	5	1,002	-12.551%
2026-04-27	80.8700	86.0000	79.0000	85.2000	+1.068%	19	1,005	-14.871%
2026-04-24	87.5000	88.0000	82.5000	84.3000	+0.154%	14	1,002	-13.962%
2026-04-23	88.3500	90.4000	82.1400	84.1700	-9.005%	81	999	-13.829%
2026-04-22	93.1700	93.1700	92.5000	92.5000	+0.162%	3	998	-21.589%
2026-04-21	96.3000	96.3000	92.3500	92.3500	-4.558%	11	998	-21.462%
2026-04-20	98.5800	98.5800	96.4500	96.7600	-5.462%	14	998	-25.041%
2026-04-17	99.6500	105.9700	99.0000	102.3500	+7.862%	31	996	-29.135%
2026-04-16	95.0000	95.8500	94.2500	94.8900	-2.816%	4	985	-23.564%
2026-04-15	84.2100	97.6400	84.2100	97.6400	+23.673%	64	983	-25.717%
2026-04-14	76.8900	80.5900	76.8900	78.9500	+8.195%	32	982	-8.132%
2026-04-13	71.4800	73.4300	71.4800	72.9700	+4.993%	10	973	-0.603%
2026-04-10	71.0000	71.0000	68.9200	69.5000	-1.725%	15	971	+4.360%
2026-04-09	68.3500	72.0500	68.3500	70.7200	+1.029%	20	970	+2.559%
2026-04-08	76.5000	76.5000	69.6700	70.0000	-0.285%	21	957	+3.614%
2026-04-07	71.6300	72.1100	68.9400	70.2000	-6.462%	53	941	+3.319%
2026-04-06	81.3500	81.3500	72.6100	75.0500	-5.000%	50	932	-3.358%
2026-04-02	82.2800	82.2800	78.6000	79.0000	-11.633%	36	940	-8.190%
2026-04-01	87.4200	89.4800	87.4200	89.4000	+5.611%	15	940	-18.870%
2026-03-31	81.0800	84.9800	81.0800	84.6500	+8.945%	14	936	-14.318%
2026-03-30	84.9000	84.9000	76.5700	77.7000	-5.635%	97	931	-6.654%
2026-03-27	85.1000	85.1000	81.4200	82.3400	-9.297%	53	908	-11.914%
2026-03-26	92.5000	92.5000	90.7800	90.7800	-4.362%	14	907	-20.104%
2026-03-25	97.9700	97.9700	94.9200	94.9200	+3.681%	6	907	-23.588%
2026-03-24	92.3000	92.3800	91.5500	91.5500	+0.384%	4	903	-20.776%
2026-03-23	89.5000	93.1200	89.5000	91.2000	+7.294%	17	901	-20.471%
2026-03-20	90.2500	90.2500	85.0000	85.0000	-6.860%	182	889	-14.671%
2026-03-19	95.0000	95.0000	90.9000	91.2600	-7.067%	201	803	-20.524%
2026-03-18	99.4800	99.4800	98.2000	98.2000	-2.541%	2	709	-26.141%
2026-03-17	101.5500	101.5500	100.7600	100.7600	-0.484%	8	709	-28.017%
2026-03-16	105.0000	105.0000	101.2500	101.2500	+1.759%	11	701	-28.365%
2026-03-13	101.9700	101.9700	99.3800	99.5000	-3.492%	27	697	-27.106%
2026-03-12	103.0000	103.1000	101.8900	103.1000	-5.021%	15	679	-29.651%
2026-03-11	111.6000	112.8000	108.5500	108.5500	+4.496%	12	667	-33.183%
2026-03-10	104.4500	104.4500	103.8800	103.8800	+0.982%	2	669	-30.179%
2026-03-09	98.9000	102.8700	95.7000	102.8700	-0.126%	67	668	-29.494%
2026-03-06	103.1500	104.2500	102.0000	103.0000	-2.370%	408	676	-29.583%
2026-03-05	105.5000	105.5000	105.5000	105.5000	-1.860%	2	275	-31.251%
2026-03-04	102.5300	107.5000	102.5300	107.5000	+7.748%	8	274	-32.530%
2026-03-03	100.5500	100.5500	99.7700	99.7700	-3.688%	5	272	-27.303%
2026-03-02	101.8000	104.9900	100.0000	103.5900	-0.776%	53	271	-29.984%
2026-02-27	106.6500	106.6500	104.4000	104.4000	-5.563%	10	240	-30.527%
2026-02-26	109.0000	110.5500	108.7500	110.5500	-4.567%	5	238	-34.392%
2026-02-25	118.0000	118.0000	114.4400	115.8400	+3.660%	25	238	-37.388%
2026-02-24	107.0200	111.7500	107.0200	111.7500	+7.867%	11	238	-35.096%
2026-02-23	108.8800	109.0800	102.7000	103.6000	-8.123%	17	230	-29.990%
2026-02-20	109.5000	112.7600	109.5000	112.7600	-0.433%	5	217	-35.678%
2026-02-19	115.1500	115.1500	113.2500	113.2500	-0.962%	16	213	-35.956%
2026-02-18	115.9000	115.9000	114.3500	114.3500	-0.841%	2	211	-36.572%
2026-02-17	116.4500	116.4500	112.0300	115.3200	-5.475%	14	213	-37.105%
2026-02-13	119.4500	122.0000	118.5300	122.0000	+0.619%	8	208	-40.549%
2026-02-12	125.8400	125.8400	120.8000	121.2500	-2.407%	11	208	-40.181%
2026-02-11	126.0200	126.0200	124.2400	124.2400	+0.526%	2	213	-41.621%
2026-02-10	123.3700	123.5900	123.0000	123.5900	+3.779%	4	212	-41.314%
2026-02-06	115.8200	120.0000	115.8200	119.0900	+8.708%	14	209	-39.096%
2026-02-05	112.5500	113.1000	109.5500	109.5500	-6.368%	11	195	-33.793%
2026-02-04	122.0000	122.0000	113.2500	117.0000	-6.400%	73	191	-38.009%
2026-02-03	127.4000	130.0000	125.0000	125.0000	-4.082%	26	190	-41.976%
2026-02-02	127.5800	130.3200	123.5000	130.3200	-5.565%	41	175	-44.345%
2026-01-30	130.0000	138.0000	130.0000	138.0000	+7.443%	34	141	-47.442%
2026-01-29	133.6900	134.7800	125.9500	128.4400	-6.248%	71	140	-43.530%
2026-01-28	137.1200	140.8000	137.0000	137.0000	+0.183%	9	78	-47.058%
2026-01-27	136.7500	136.7500	136.7500	136.7500	-3.521%	4	79	-46.962%
2026-01-26	146.8600	146.8600	141.7400	141.7400	-3.905%	23	83	-48.829%
2026-01-23	147.8000	150.5400	147.5000	147.5000	+0.580%	5	88	-50.827%
2026-01-22	141.5500	146.6500	141.5500	146.6500	+9.998%	12	87	-50.542%
2026-01-21	126.0000	133.3200	126.0000	133.3200	+4.042%	4	76	-45.597%
2026-01-20	133.1600	133.1600	127.9000	128.1400	-8.881%	54	74	-43.398%
2026-01-16	140.8700	142.0800	139.6600	140.6300	-2.340%	23	32	-48.425%
2026-01-15	146.5000	147.1300	144.0000	144.0000	-0.346%	23	32	-49.632%
2026-01-14	144.7500	145.0000	141.9100	144.5000	-1.861%	12	25	-49.806%
2026-01-13	147.2400	147.2400	147.2400	147.2400	-3.809%	1	19	-50.740%
2026-01-12	152.1400	154.7500	152.1400	153.0700	+1.728%	7	19	-52.616%
2026-01-09	145.4300	150.4700	144.9000	150.4700	+7.172%	13	12	-51.798%
2026-01-08	140.4000	140.4000	140.4000	140.4000	0.000%	1	1	-48.340%