Dark

TSLA20281215C560
TSLA Dec 15 2028 560.00 Call (TSLA281215C00560000)
option OPRA

EOD

Sep 16, 2026

64.25-6.396%(-4.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	64.3000	64.3000	64.2000	64.2500	-6.396%	4	6,149	0.000%
2026-09-11	68.8500	69.1500	68.6400	68.6400	-4.468%	3	6,149	-6.396%
2026-09-09	71.8500	71.8500	71.8500	71.8500	+2.878%	1	6,149	-10.578%
2026-09-08	69.8400	69.8400	69.8400	69.8400	+13.321%	5	6,148	-8.004%
2026-09-04	61.6300	61.6300	61.6300	61.6300	-18.694%	10	6,158	+4.251%
2026-09-03	78.2000	78.2000	75.8000	75.8000	+16.795%	143	6,158	-15.237%
2026-09-01	64.9000	64.9000	64.9000	64.9000	+5.323%	1	6,254	-1.002%
2026-08-28	61.6300	61.6300	61.6200	61.6200	-6.636%	3	6,253	+4.268%
2026-08-27	66.0000	66.0000	66.0000	66.0000	+1.429%	1	6,256	-2.652%
2026-08-25	65.0700	65.0700	65.0700	65.0700	-10.000%	1	6,255	-1.260%
2026-08-21	68.7400	72.3000	67.7000	72.3000	+20.000%	82	6,255	-11.134%
2026-08-17	60.2500	60.2500	60.2500	60.2500	+0.116%	1	6,242	+6.639%
2026-08-14	61.8200	61.8200	60.0500	60.1800	+5.210%	103	6,241	+6.763%
2026-08-11	57.2000	57.2000	57.2000	57.2000	-0.694%	1	6,142	+12.325%
2026-08-10	57.6000	57.6000	57.6000	57.6000	+1.230%	1	6,143	+11.545%
2026-08-07	56.5000	56.9000	56.5000	56.9000	+4.827%	4	6,144	+12.917%
2026-08-06	54.2800	54.2800	54.2800	54.2800	-1.309%	2	6,145	+18.368%
2026-08-05	55.3000	55.3000	54.9500	55.0000	-5.091%	233	6,145	+16.818%
2026-08-04	57.9500	57.9500	57.9500	57.9500	+6.291%	5	6,150	+10.871%
2026-08-03	54.5200	54.5200	54.5200	54.5200	+15.680%	3	6,150	+17.847%
2026-07-31	47.1300	47.1300	47.1300	47.1300	-3.124%	4	6,153	+36.325%
2026-07-30	48.6000	49.4000	48.5800	48.6500	+6.829%	14	6,157	+32.066%
2026-07-29	48.3500	48.5500	45.4000	45.5400	-6.738%	200	6,145	+41.085%
2026-07-28	48.2200	49.3500	48.0000	48.8300	-2.535%	10	6,264	+31.579%
2026-07-27	51.8900	52.0500	49.5300	50.1000	-0.120%	41	6,258	+28.244%
2026-07-24	55.9000	55.9000	50.1600	50.1600	-7.879%	7	6,252	+28.090%
2026-07-23	63.0000	63.3500	54.4500	54.4500	-33.157%	40	6,255	+17.998%
2026-07-22	81.4600	81.4600	81.4600	81.4600	+4.799%	1	6,242	-21.127%
2026-07-20	84.4700	84.4700	77.7300	77.7300	-8.499%	64	6,241	-17.342%
2026-07-17	84.5000	84.9500	84.5000	84.9500	-3.246%	9	6,302	-24.367%
2026-07-16	87.8000	87.8000	87.8000	87.8000	-4.565%	1	6,307	-26.822%
2026-07-13	92.3000	92.3000	92.0000	92.0000	-9.698%	10	6,307	-30.163%
2026-07-10	102.0000	102.1000	101.8700	101.8800	+2.598%	1,022	6,312	-36.936%
2026-07-09	99.3000	99.3000	99.3000	99.3000	+4.990%	150	5,292	-35.297%
2026-07-08	95.1000	95.1000	94.5800	94.5800	-7.898%	8	5,142	-32.068%
2026-07-07	102.6900	102.6900	102.6900	102.6900	-4.917%	1	5,147	-37.433%
2026-07-06	94.2000	108.0000	94.2000	108.0000	+16.329%	4	5,147	-40.509%
2026-07-02	99.1400	99.1400	92.0000	92.8400	-14.433%	18	5,147	-30.795%
2026-06-30	104.6500	108.5000	104.6500	108.5000	+3.828%	7	5,147	-40.783%
2026-06-29	99.5000	104.5000	99.5000	104.5000	+18.079%	13	5,147	-38.517%
2026-06-26	83.0700	89.0000	83.0700	88.5000	+4.081%	4	5,134	-27.401%
2026-06-25	86.3300	86.3300	84.5300	85.0300	-1.586%	5	5,133	-24.438%
2026-06-24	90.5500	90.5500	86.4000	86.4000	-4.930%	7	5,136	-25.637%
2026-06-23	94.0500	94.0500	90.6900	90.8800	-14.280%	8	5,139	-29.302%
2026-06-22	101.0000	106.0200	101.0000	106.0200	+9.877%	4	5,134	-39.398%
2026-06-18	96.6000	96.6000	96.1200	96.4900	-6.953%	3	5,133	-33.413%
2026-06-16	106.3000	106.3000	103.0800	103.7000	-4.433%	3	5,133	-38.042%
2026-06-15	108.5100	108.5100	108.5100	108.5100	+2.214%	1	5,138	-40.789%
2026-06-12	104.7200	106.1600	104.7200	106.1600	+7.788%	9	5,138	-39.478%
2026-06-11	98.4900	98.4900	98.4900	98.4900	+5.551%	7	5,138	-34.765%
2026-06-10	99.1000	99.1000	93.1500	93.3100	-5.442%	18	5,131	-31.144%
2026-06-09	105.0100	105.0100	98.6000	98.6800	-8.756%	111	5,136	-34.891%
2026-06-08	106.3000	108.1500	106.3000	108.1500	+11.552%	3	5,236	-40.592%
2026-06-05	100.0000	100.0000	96.9500	96.9500	-11.445%	11	5,236	-33.729%
2026-06-04	109.5400	109.5400	109.4700	109.4800	-3.754%	50	5,232	-41.313%
2026-06-03	109.7300	113.7500	109.7300	113.7500	+3.221%	2	5,206	-43.516%
2026-06-01	110.2000	110.2000	110.2000	110.2000	-8.434%	1	5,204	-41.697%
2026-05-27	122.2000	122.2000	120.2000	120.3500	+6.930%	119	5,204	-46.614%
2026-05-22	112.9000	112.9000	112.5500	112.5500	+7.807%	2	5,117	-42.914%
2026-05-20	104.4000	104.4000	104.4000	104.4000	+5.338%	1	5,116	-38.458%
2026-05-19	94.7000	99.5700	94.6000	99.1100	-0.322%	14	5,117	-35.173%
2026-05-18	106.2000	106.2000	99.4300	99.4300	-9.296%	12	5,117	-35.382%
2026-05-15	118.2000	118.2000	109.6200	109.6200	-12.199%	117	5,117	-41.388%
2026-05-13	120.7200	128.7000	120.7200	124.8500	+9.470%	108	5,188	-48.538%
2026-05-12	123.3100	123.3100	113.6400	114.0500	-7.276%	134	5,188	-43.665%
2026-05-11	107.9500	125.8700	105.0000	123.0000	+12.844%	219	5,188	-47.764%
2026-05-08	102.0000	110.9000	102.0000	109.0000	+12.221%	52	5,117	-41.055%
2026-05-07	96.9000	100.0000	96.9000	97.1300	+7.552%	4	5,109	-33.852%
2026-05-06	89.6300	90.5000	89.6300	90.3100	-1.030%	5	5,106	-28.856%
2026-05-05	93.5500	95.2000	91.2500	91.2500	+0.806%	58	5,106	-29.589%
2026-05-04	90.5200	90.5200	90.5200	90.5200	-0.253%	10	5,073	-29.021%
2026-05-01	89.8500	90.7500	89.8500	90.7500	+10.996%	4	5,061	-29.201%
2026-04-30	80.6700	81.7600	80.6700	81.7600	+4.996%	5	5,061	-21.416%
2026-04-29	79.1800	79.1800	77.8700	77.8700	-6.687%	4	5,064	-17.491%
2026-04-27	78.3700	83.4500	76.8000	83.4500	+0.785%	8	5,061	-23.008%
2026-04-24	84.4500	84.4500	81.6200	82.8000	+3.630%	127	5,060	-22.403%
2026-04-23	85.9000	85.9000	79.9000	79.9000	-12.486%	9	4,935	-19.587%
2026-04-22	91.7400	91.7400	91.3000	91.3000	+1.220%	5	4,939	-29.628%
2026-04-21	90.2000	90.2000	90.2000	90.2000	-4.449%	5	4,934	-28.769%
2026-04-20	96.1500	96.1500	94.4000	94.4000	-5.741%	35	4,934	-31.939%
2026-04-17	104.3000	104.3000	99.5700	100.1500	+7.399%	14	4,943	-35.846%
2026-04-16	91.2500	93.6000	90.7500	93.2500	+2.811%	62	4,930	-31.099%
2026-04-15	76.5400	91.1700	76.5400	90.7000	+17.930%	55	4,974	-29.162%
2026-04-14	73.1500	78.2500	73.1500	76.9100	+9.403%	110	4,954	-16.461%
2026-04-13	70.9000	71.3000	70.3000	70.3000	+4.769%	45	4,944	-8.606%
2026-04-10	70.6500	70.7100	67.1000	67.1000	-0.666%	31	4,919	-4.247%
2026-04-09	69.1800	69.1800	66.7000	67.5500	-0.442%	20	4,909	-4.885%
2026-04-08	73.5500	73.5500	67.8500	67.8500	-1.108%	8	4,909	-5.306%
2026-04-07	70.2100	70.2100	67.1400	68.6100	-6.014%	56	4,911	-6.355%
2026-04-06	78.3500	80.0000	70.7200	73.0000	-7.770%	23	4,869	-11.986%
2026-04-02	81.3000	81.6500	79.1500	79.1500	-7.697%	14	4,862	-18.825%
2026-04-01	85.7500	85.7500	85.7500	85.7500	+5.773%	3	4,862	-25.073%
2026-03-31	78.8500	81.0700	78.8500	81.0700	+2.815%	4	4,862	-20.748%
2026-03-30	78.8500	78.8500	78.8500	78.8500	-2.013%	1	4,862	-18.516%
2026-03-27	81.1000	81.3100	80.4700	80.4700	-9.999%	4	4,863	-20.157%
2026-03-26	89.4100	89.4100	89.4100	89.4100	-2.921%	1	4,862	-28.140%
2026-03-24	92.1000	92.1000	92.1000	92.1000	+7.093%	1	4,861	-30.239%
2026-03-20	86.5000	86.5000	86.0000	86.0000	-2.935%	5	4,861	-25.291%
2026-03-19	91.2200	91.2500	88.6000	88.6000	-7.128%	315	4,862	-27.483%
2026-03-18	100.2000	100.2000	95.4000	95.4000	-2.881%	4	4,863	-32.652%
2026-03-17	98.2300	98.2300	98.2300	98.2300	-0.325%	1	4,863	-34.592%
2026-03-16	102.0000	102.0000	98.5500	98.5500	+0.613%	8	4,864	-34.805%
2026-03-13	100.0000	100.0000	97.9500	97.9500	-2.847%	3	4,865	-34.405%
2026-03-12	100.2000	101.2900	100.2000	100.8200	-2.021%	7	4,863	-36.273%
2026-03-10	102.9000	102.9000	102.9000	102.9000	+7.896%	1	4,861	-37.561%
2026-03-09	95.4000	95.4000	94.3500	95.3700	-5.227%	3	4,861	-32.631%
2026-03-06	100.6300	100.6300	100.6300	100.6300	-5.066%	1	4,860	-36.152%
2026-03-05	102.8500	106.0000	102.5000	106.0000	+8.718%	3	4,859	-39.387%
2026-03-03	97.9000	97.9000	95.1000	97.5000	-3.988%	5	4,857	-34.103%
2026-03-02	101.5500	102.8500	99.3500	101.5500	-2.393%	4,801	4,855	-36.731%
2026-02-27	104.0400	104.0400	104.0400	104.0400	-5.504%	1	84	-38.245%
2026-02-25	110.1000	110.1000	110.1000	110.1000	+8.409%	2	82	-41.644%
2026-02-23	102.7400	102.7400	101.5600	101.5600	-7.336%	2	82	-36.737%
2026-02-20	109.3500	109.6000	109.3500	109.6000	-0.734%	2	82	-41.378%
2026-02-19	110.4100	110.4100	110.4100	110.4100	-1.901%	1	84	-41.808%
2026-02-18	115.1200	115.1200	112.5500	112.5500	+2.160%	3	84	-42.914%
2026-02-17	113.0100	113.0100	108.8000	110.1700	-6.754%	4	82	-41.681%
2026-02-12	116.8000	118.3500	116.8000	118.1500	-3.700%	39	80	-45.620%
2026-02-10	122.1200	122.6900	122.1200	122.6900	+4.640%	6	60	-47.632%
2026-02-06	117.7300	117.7300	117.2500	117.2500	+9.222%	2	60	-45.203%
2026-02-05	109.7500	109.7500	107.3500	107.3500	-3.980%	2	60	-40.149%
2026-02-04	120.0000	120.0000	111.8000	111.8000	-8.972%	55	60	-42.531%
2026-02-03	122.7500	122.8200	122.5800	122.8200	-4.099%	8	37	-47.688%
2026-02-02	128.2100	128.2100	128.0700	128.0700	-3.707%	2	29	-49.832%
2026-01-30	136.8000	136.8000	133.0000	133.0000	+6.733%	4	28	-51.692%
2026-01-29	126.5000	126.6000	124.6100	124.6100	-7.250%	18	25	-48.439%
2026-01-27	136.2900	136.3700	134.3500	134.3500	-3.380%	32	18	-52.177%
2026-01-26	139.0000	139.0500	139.0000	139.0500	-3.725%	3	11	-53.794%
2026-01-22	144.4300	144.4300	144.4300	144.4300	+7.025%	2	8	-55.515%
2026-01-21	134.9900	134.9900	134.9500	134.9500	-4.629%	2	6	-52.390%
2026-01-16	141.5000	141.5000	141.5000	141.5000	-1.668%	2	5	-54.594%
2026-01-15	143.0000	143.9000	143.0000	143.9000	-5.154%	2	5	-55.351%
2026-01-12	151.7200	151.7200	151.7200	151.7200	0.000%	3	3	-57.652%