Dark

TSLA20281215C570
TSLA Dec 15 2028 570.00 Call (TSLA281215C00570000)
option OPRA

EOD

Sep 22, 2026

68.51+0.307%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	68.2100	69.1500	68.2100	68.5100	+0.307%	3	508	0.000%
2026-09-21	70.1900	70.1900	68.3000	68.3000	+8.104%	3	507	+0.307%
2026-09-16	63.1800	63.1800	63.1800	63.1800	-0.237%	2	508	+8.436%
2026-09-15	63.3300	63.3300	63.3300	63.3300	-5.124%	1	509	+8.179%
2026-09-10	66.7500	66.7500	66.7500	66.7500	+11.120%	5	509	+2.637%
2026-09-04	60.5900	60.8400	60.0500	60.0700	-22.038%	205	399	+14.050%
2026-09-03	74.9800	77.0500	74.9800	77.0500	+21.915%	7	399	-11.084%
2026-09-01	63.2000	63.2000	63.2000	63.2000	-8.299%	1	394	+8.402%
2026-08-31	68.9200	68.9200	68.9200	68.9200	+15.078%	2	395	-0.595%
2026-08-28	65.3100	65.3100	59.8900	59.8900	-8.229%	12	397	+14.393%
2026-08-25	65.2600	65.2600	65.2600	65.2600	-7.629%	10	397	+4.980%
2026-08-21	70.3500	70.6500	70.2500	70.6500	+17.829%	4	392	-3.029%
2026-08-20	58.4800	59.9600	58.4800	59.9600	-1.785%	21	392	+14.260%
2026-08-19	60.8100	61.0500	60.8100	61.0500	+9.291%	6	391	+12.219%
2026-08-18	57.4600	57.4600	55.8600	55.8600	-2.428%	6	391	+22.646%
2026-08-14	57.2500	57.2500	57.2500	57.2500	+7.210%	1	390	+19.668%
2026-08-12	51.8000	53.4000	51.8000	53.4000	-7.756%	4	389	+28.296%
2026-08-11	57.8500	57.8900	57.8500	57.8900	+1.829%	3	389	+18.345%
2026-08-10	56.8500	56.8500	56.8500	56.8500	+2.525%	1	389	+20.510%
2026-08-07	55.0000	57.1500	55.0000	55.4500	+0.580%	8	389	+23.553%
2026-08-04	54.7500	55.1300	54.5800	55.1300	+2.567%	4	386	+24.270%
2026-08-03	51.4100	54.1400	51.4100	53.7500	+7.072%	5	387	+27.460%
2026-07-31	45.6800	50.2000	45.6800	50.2000	+7.128%	5	385	+36.474%
2026-07-30	46.3700	46.8600	46.3700	46.8600	+5.683%	2	385	+46.201%
2026-07-29	46.2400	46.3000	44.3400	44.3400	-6.692%	37	385	+54.511%
2026-07-28	46.8000	49.2500	46.2600	47.5200	-2.021%	41	416	+44.171%
2026-07-27	49.2700	49.2700	48.0200	48.5000	-1.483%	127	419	+41.258%
2026-07-24	53.9300	53.9300	49.2300	49.2300	-9.337%	22	533	+39.163%
2026-07-23	62.0000	62.0000	54.3000	54.3000	-32.294%	52	527	+26.169%
2026-07-22	80.2000	80.2000	80.2000	80.2000	+5.973%	2	527	-14.576%
2026-07-20	78.4500	78.4500	75.3700	75.6800	-6.162%	13	529	-9.474%
2026-07-17	80.3700	80.6500	80.3700	80.6500	-6.871%	11	518	-15.053%
2026-07-16	88.1300	88.1300	86.6000	86.6000	-3.778%	7	514	-20.889%
2026-07-15	90.0000	90.0000	90.0000	90.0000	+0.290%	1	519	-23.878%
2026-07-13	90.8000	90.8000	89.7400	89.7400	-10.260%	47	520	-23.657%
2026-07-10	101.0000	101.0000	99.5000	100.0000	+9.051%	18	541	-31.490%
2026-07-08	91.7000	91.7000	91.7000	91.7000	-5.454%	1	537	-25.289%
2026-07-07	96.9900	96.9900	96.9900	96.9900	-8.188%	1	537	-29.364%
2026-07-06	90.5000	105.6400	90.5000	105.6400	+16.344%	32	537	-35.148%
2026-07-02	103.8800	103.8800	90.8000	90.8000	-17.153%	22	536	-24.548%
2026-07-01	109.5000	109.6000	109.5000	109.6000	+0.504%	4	536	-37.491%
2026-06-30	106.1500	109.0500	106.0500	109.0500	+7.970%	22	536	-37.176%
2026-06-29	92.0000	101.0000	92.0000	101.0000	+22.991%	11	518	-32.168%
2026-06-26	82.1200	82.1200	82.1200	82.1200	-1.001%	1	514	-16.573%
2026-06-25	85.0000	85.1000	82.5300	82.9500	-2.412%	30	515	-17.408%
2026-06-24	89.1300	89.1300	84.4300	85.0000	-3.715%	24	490	-19.400%
2026-06-23	92.7000	92.9100	87.8300	88.2800	-14.333%	48	488	-22.395%
2026-06-22	100.8500	103.0500	100.7000	103.0500	+7.906%	32	474	-33.518%
2026-06-18	95.2100	95.5000	93.5000	95.5000	-1.900%	22	443	-28.262%
2026-06-17	98.8600	101.6500	97.2500	97.3500	-5.348%	132	443	-29.625%
2026-06-16	103.6500	103.6500	102.1200	102.8500	-1.532%	5	443	-33.388%
2026-06-15	105.0300	105.0300	104.4500	104.4500	+0.510%	6	435	-34.409%
2026-06-12	99.4800	103.9200	98.9000	103.9200	+7.134%	13	435	-34.074%
2026-06-11	92.7100	97.0000	92.7100	97.0000	+6.593%	31	435	-29.371%
2026-06-10	91.1000	91.2900	90.3600	91.0000	-5.895%	27	420	-24.714%
2026-06-09	96.6000	96.7500	92.8500	96.7000	-5.566%	41	407	-29.152%
2026-06-08	96.7000	102.4000	96.7000	102.4000	+8.994%	18	404	-33.096%
2026-06-05	102.4500	102.4600	93.9500	93.9500	-12.605%	44	395	-27.078%
2026-06-04	107.2400	107.6900	107.2400	107.5000	-0.739%	3	396	-36.270%
2026-06-02	108.3000	108.3000	108.3000	108.3000	+2.829%	2	394	-36.741%
2026-06-01	107.8100	107.8100	105.3200	105.3200	-6.165%	7	392	-34.951%
2026-05-29	112.2500	112.2500	112.2400	112.2400	-5.283%	3	386	-38.961%
2026-05-27	117.5500	120.6400	117.5500	118.5000	+8.666%	16	385	-42.186%
2026-05-26	112.7900	112.7900	109.0500	109.0500	+2.183%	2	385	-37.176%
2026-05-22	106.7200	106.7200	106.7200	106.7200	-1.504%	1	385	-35.804%
2026-05-21	108.3500	108.3500	108.3500	108.3500	+7.171%	9	386	-36.770%
2026-05-20	101.1000	101.1000	101.1000	101.1000	+5.312%	1	386	-32.235%
2026-05-19	92.5000	96.1500	92.2700	96.0000	-3.856%	28	385	-28.635%
2026-05-18	99.5000	99.8500	99.5000	99.8500	-7.589%	11	385	-31.387%
2026-05-15	107.7000	108.0500	107.7000	108.0500	-10.518%	3	385	-36.594%
2026-05-14	122.3100	122.3100	120.7500	120.7500	-4.167%	3	380	-43.263%
2026-05-13	117.9000	126.0000	117.9000	126.0000	+15.841%	14	382	-45.627%
2026-05-12	121.1200	121.1200	108.7700	108.7700	-10.033%	26	382	-37.014%
2026-05-11	115.0000	123.6200	115.0000	120.9000	+12.864%	16	382	-43.333%
2026-05-08	99.9500	108.7500	99.9500	107.1200	+12.758%	49	389	-36.044%
2026-05-07	95.0000	95.0000	95.0000	95.0000	+11.699%	1	391	-27.884%
2026-05-04	87.3700	87.3700	85.0500	85.0500	-5.605%	3	391	-19.447%
2026-05-01	90.1000	90.1000	90.1000	90.1000	+13.476%	4	389	-23.962%
2026-04-30	79.4000	79.4000	79.4000	79.4000	+4.611%	1	388	-13.715%
2026-04-29	77.8000	77.8000	75.9000	75.9000	-3.924%	5	388	-9.736%
2026-04-28	80.5100	80.5100	79.0000	79.0000	-2.094%	2	386	-13.278%
2026-04-27	77.0000	80.6900	77.0000	80.6900	+1.433%	3	385	-15.095%
2026-04-24	79.4100	80.0000	79.4100	79.5500	-0.176%	4	383	-13.878%
2026-04-23	80.9000	85.5000	79.6900	79.6900	-12.793%	14	381	-14.029%
2026-04-20	94.4500	94.4500	91.2600	91.3800	-6.660%	10	374	-25.027%
2026-04-17	99.7000	101.0000	97.9000	97.9000	+8.537%	8	374	-30.020%
2026-04-15	76.4000	92.4700	76.4000	90.2000	+24.792%	30	368	-24.047%
2026-04-14	72.3100	72.3100	72.2800	72.2800	+3.242%	21	354	-5.216%
2026-04-13	68.6300	70.0100	68.6300	70.0100	+5.803%	56	342	-2.143%
2026-04-09	65.1400	66.1700	65.1400	66.1700	-3.119%	2	368	+3.536%
2026-04-08	68.3000	68.3000	68.3000	68.3000	+0.471%	1	368	+0.307%
2026-04-07	68.6200	68.6200	66.1600	67.9800	-2.886%	77	367	+0.780%
2026-04-06	74.0000	74.0000	70.0000	70.0000	-6.779%	4	324	-2.129%
2026-04-02	78.5000	78.5000	75.0900	75.0900	-11.866%	10	322	-8.763%
2026-04-01	82.3000	85.2000	82.3000	85.2000	+10.793%	5	322	-19.589%
2026-03-31	76.4400	76.9000	76.4400	76.9000	+3.471%	4	317	-10.910%
2026-03-30	78.0500	78.0500	74.3200	74.3200	-5.912%	402	313	-7.818%
2026-03-27	80.4100	80.6300	78.9900	78.9900	-16.809%	5	313	-13.268%
2026-03-25	94.9500	94.9500	94.9500	94.9500	+6.637%	3	314	-27.846%
2026-03-24	89.0400	89.0400	89.0400	89.0400	+0.191%	3	313	-23.057%
2026-03-23	88.8700	88.8700	88.8700	88.8700	+8.378%	2	313	-22.910%
2026-03-20	83.5000	83.5000	82.0000	82.0000	-7.345%	411	313	-16.451%
2026-03-19	88.7000	89.2500	87.3500	88.5000	-6.842%	236	243	-22.588%
2026-03-18	98.4000	98.4000	95.0000	95.0000	-3.749%	12	114	-27.884%
2026-03-16	98.7000	98.7000	98.7000	98.7000	+2.920%	1	124	-30.588%
2026-03-13	97.6000	97.6500	95.9000	95.9000	-3.131%	16	123	-28.561%
2026-03-12	103.0000	103.0000	99.0000	99.0000	-3.197%	10	119	-30.798%
2026-03-11	105.3400	105.3400	102.2700	102.2700	+2.949%	4	118	-33.011%
2026-03-10	99.9200	99.9200	99.3400	99.3400	+4.349%	6	115	-31.035%
2026-03-09	93.6500	95.2000	93.4200	95.2000	-3.595%	15	115	-28.036%
2026-03-06	99.1100	99.1100	98.7500	98.7500	-2.882%	2	113	-30.623%
2026-03-05	101.6800	101.6800	101.6800	101.6800	+7.223%	1	112	-32.622%
2026-03-03	95.7000	95.7000	92.9000	94.8300	-5.170%	8	112	-27.755%
2026-03-02	97.5000	100.0000	97.5000	100.0000	0.000%	3	107	-31.490%
2026-02-27	103.6800	103.6800	100.0000	100.0000	-4.443%	83	107	-31.490%
2026-02-26	104.6500	104.6500	104.6500	104.6500	-1.274%	1	127	-34.534%
2026-02-24	103.3700	106.0000	103.3700	106.0000	+6.266%	17	127	-35.368%
2026-02-23	103.1700	103.1700	99.2000	99.7500	-6.241%	9	125	-31.318%
2026-02-20	106.3900	106.3900	106.3900	106.3900	-2.973%	3	118	-35.605%
2026-02-18	110.9900	110.9900	109.6500	109.6500	+1.471%	2	118	-37.519%
2026-02-17	112.1500	112.1500	108.0600	108.0600	-6.466%	5	116	-36.600%
2026-02-13	115.5300	115.5300	115.5300	115.5300	-0.679%	3	115	-40.699%
2026-02-12	116.3200	116.3200	116.3200	116.3200	-2.112%	1	115	-41.102%
2026-02-10	118.8300	118.8300	118.8300	118.8300	+3.160%	1	115	-42.346%
2026-02-06	115.1900	115.1900	115.1900	115.1900	+9.340%	1	114	-40.524%
2026-02-05	105.3500	105.3500	105.3500	105.3500	-6.439%	1	114	-34.969%
2026-02-04	118.0000	118.0000	110.4800	112.6000	-7.682%	6	113	-39.156%
2026-02-02	122.2000	122.2000	121.9700	121.9700	-7.402%	2	112	-43.830%
2026-01-30	132.4800	132.4800	131.7200	131.7200	+6.021%	6	112	-47.988%
2026-01-29	121.9300	124.2400	121.9300	124.2400	-5.857%	10	114	-44.857%
2026-01-28	132.2400	132.2400	131.9700	131.9700	-3.672%	3	110	-48.087%
2026-01-26	137.0000	137.0000	137.0000	137.0000	-1.757%	28	108	-49.993%
2026-01-22	139.4500	139.4500	139.4500	139.4500	+5.508%	2	80	-50.871%
2026-01-21	132.1700	132.1700	132.1700	132.1700	+11.067%	10	80	-48.165%
2026-01-20	128.5000	128.5000	119.0000	119.0000	-15.549%	9	80	-42.429%
2026-01-16	140.9100	140.9100	140.9100	140.9100	+0.128%	10	66	-51.380%
2026-01-15	141.0000	141.0000	140.7300	140.7300	+1.522%	3	66	-51.318%
2026-01-14	138.6200	138.6200	138.6200	138.6200	-6.929%	1	65	-50.577%
2026-01-12	149.4600	149.4700	147.7200	148.9400	+2.364%	65	64	-54.002%
2026-01-09	144.2000	145.5000	144.2000	145.5000	+3.862%	7	11	-52.914%
2026-01-08	136.0000	140.5700	136.0000	140.0900	0.000%	4	4	-51.096%