Dark

TSLA20281215C580
TSLA Dec 15 2028 580.00 Call (TSLA281215C00580000)
option OPRA

EOD

Sep 22, 2026

68.14+2.067%(+1.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	67.0000	68.1400	67.0000	68.1400	+2.067%	2	676	0.000%
2026-09-21	66.7900	66.8000	66.3500	66.7600	+4.166%	102	676	+2.067%
2026-09-17	64.0900	64.0900	64.0900	64.0900	-0.636%	1	674	+6.319%
2026-09-11	65.0600	65.0600	64.5000	64.5000	+10.162%	6	674	+5.643%
2026-09-04	61.1500	61.1500	58.4000	58.5500	-20.025%	10	679	+16.379%
2026-09-03	72.6500	73.3500	72.6500	73.2100	+7.979%	21	679	-6.925%
2026-08-31	61.4000	67.8000	61.4000	67.8000	+16.655%	2	681	+0.501%
2026-08-28	58.1200	58.1200	58.1200	58.1200	-8.038%	1	681	+17.240%
2026-08-24	63.4000	63.4800	63.2000	63.2000	-8.273%	3	681	+7.816%
2026-08-21	68.8000	68.9000	68.6600	68.9000	+18.998%	5	680	-1.103%
2026-08-20	58.0000	58.0000	57.9000	57.9000	-4.817%	2	680	+17.686%
2026-08-19	55.6200	60.8300	55.4700	60.8300	+10.902%	49	680	+12.017%
2026-08-18	55.3800	55.3800	54.8500	54.8500	-4.972%	2	667	+24.230%
2026-08-14	60.4900	60.4900	56.2500	57.7200	+14.297%	3	667	+18.053%
2026-08-12	53.8500	53.8500	50.5000	50.5000	-7.914%	5	665	+34.931%
2026-08-11	56.6300	56.6300	54.8400	54.8400	-0.291%	73	666	+24.252%
2026-08-10	54.8500	55.0000	54.8500	55.0000	+1.215%	53	612	+23.891%
2026-08-07	54.9500	54.9500	54.3400	54.3400	+3.485%	4	570	+25.396%
2026-08-05	54.3100	54.3100	52.5100	52.5100	-1.260%	11	570	+29.766%
2026-08-04	52.1200	53.2000	52.1200	53.1800	+6.360%	7	570	+28.131%
2026-08-03	50.0000	50.0000	50.0000	50.0000	+6.270%	2	570	+36.280%
2026-07-31	49.0200	49.0200	44.7000	47.0500	+8.862%	12	570	+44.825%
2026-07-29	45.5000	45.5000	43.2200	43.2200	-7.551%	4	565	+57.658%
2026-07-28	45.9800	47.6000	44.5400	46.7500	-1.100%	40	568	+45.754%
2026-07-27	46.4100	47.7700	46.4100	47.2700	-1.623%	34	576	+44.151%
2026-07-24	54.5000	54.5000	47.3300	48.0500	-10.019%	20	566	+41.811%
2026-07-23	57.5000	57.5000	51.4200	53.4000	-29.921%	13	564	+27.603%
2026-07-22	77.9000	77.9000	76.2000	76.2000	+0.927%	6	563	-10.577%
2026-07-21	75.5000	75.5000	75.5000	75.5000	-1.048%	10	568	-9.748%
2026-07-20	76.3000	76.3000	76.3000	76.3000	-5.429%	10	578	-10.695%
2026-07-17	80.6800	80.6800	80.6800	80.6800	-8.495%	1	578	-15.543%
2026-07-15	88.1700	88.1700	88.1700	88.1700	-2.628%	10	578	-22.717%
2026-07-13	90.5500	90.5500	90.5500	90.5500	-7.555%	1	568	-24.749%
2026-07-10	97.9500	97.9500	97.9500	97.9500	+1.872%	1	569	-30.434%
2026-07-09	96.1500	96.1500	96.1500	96.1500	-1.788%	1	570	-29.132%
2026-07-07	97.9000	97.9000	97.9000	97.9000	-5.411%	1	569	-30.398%
2026-07-06	101.3500	103.5000	101.3500	103.5000	+11.183%	4	569	-34.164%
2026-07-02	93.0900	93.0900	93.0900	93.0900	-14.203%	1	570	-26.802%
2026-07-01	111.2600	111.2600	108.5000	108.5000	+4.578%	4	570	-37.198%
2026-06-30	103.8000	103.8000	103.7500	103.7500	+10.431%	2	570	-34.323%
2026-06-29	91.3200	93.9500	91.3200	93.9500	+10.529%	11	570	-27.472%
2026-06-26	79.9500	85.0000	79.9500	85.0000	+5.407%	3	570	-19.835%
2026-06-25	80.6400	80.6400	80.6400	80.6400	-3.228%	1	571	-15.501%
2026-06-24	82.5500	83.3300	82.5500	83.3300	-8.287%	9	571	-18.229%
2026-06-23	92.6000	92.6000	90.8600	90.8600	-7.616%	4	579	-25.006%
2026-06-22	98.3500	98.3500	98.3500	98.3500	+4.184%	1	580	-30.717%
2026-06-18	94.5300	94.5600	94.4000	94.4000	-2.227%	73	546	-27.818%
2026-06-17	98.8000	98.8000	96.5500	96.5500	-4.007%	2	546	-29.425%
2026-06-16	100.5800	100.5800	100.5800	100.5800	-3.223%	1	546	-32.253%
2026-06-15	103.9300	103.9300	103.9300	103.9300	+6.497%	1	547	-34.437%
2026-06-12	97.3000	97.5900	97.3000	97.5900	+1.847%	2	547	-30.177%
2026-06-11	94.7000	95.8200	94.7000	95.8200	+8.161%	2	547	-28.887%
2026-06-10	90.0400	91.0900	88.4200	88.5900	-3.413%	23	546	-23.084%
2026-06-09	91.7000	91.7200	91.7000	91.7200	+0.769%	4	552	-25.709%
2026-06-05	93.4200	93.4200	91.0200	91.0200	-14.935%	3	552	-25.137%
2026-06-03	107.3000	107.3000	107.0000	107.0000	+2.021%	2	549	-36.318%
2026-06-02	102.5400	104.8800	102.5400	104.8800	+0.546%	2	549	-35.031%
2026-06-01	104.3100	104.3100	104.3100	104.3100	-7.527%	2	548	-34.675%
2026-05-29	110.8000	112.8000	110.8000	112.8000	-1.913%	7	548	-39.592%
2026-05-27	115.0000	115.0000	115.0000	115.0000	+7.678%	1	545	-40.748%
2026-05-22	104.4200	108.2000	104.4200	106.8000	+3.689%	32	546	-36.199%
2026-05-21	103.0000	103.0000	103.0000	103.0000	+3.258%	5	550	-33.845%
2026-05-20	96.8400	99.7500	96.8400	99.7500	+6.230%	14	550	-31.689%
2026-05-19	93.9000	93.9000	90.2700	93.9000	-1.210%	11	541	-27.433%
2026-05-18	97.3500	97.3500	95.0500	95.0500	-9.922%	2	541	-28.311%
2026-05-15	106.9800	106.9800	105.5200	105.5200	-11.640%	5	541	-35.425%
2026-05-14	119.4200	119.4200	119.4200	119.4200	-0.483%	1	536	-42.941%
2026-05-13	124.1700	124.4000	120.0000	120.0000	+7.143%	20	536	-43.217%
2026-05-12	112.0000	112.0000	112.0000	112.0000	-6.276%	1	536	-39.161%
2026-05-11	114.9900	119.5000	114.9900	119.5000	+12.207%	11	536	-42.979%
2026-05-08	97.9500	106.5000	97.9500	106.5000	+12.105%	3	533	-36.019%
2026-05-07	94.0800	95.0000	94.0800	95.0000	+11.581%	3	534	-28.274%
2026-05-05	86.8000	90.0000	85.1400	85.1400	+6.692%	4	533	-19.967%
2026-05-01	79.8000	79.8000	79.8000	79.8000	+1.501%	1	531	-14.612%
2026-04-27	76.3500	78.6200	76.3500	78.6200	+0.025%	7	531	-13.330%
2026-04-24	78.6000	78.6000	78.6000	78.6000	+1.998%	1	526	-13.308%
2026-04-23	79.1200	79.1200	77.0600	77.0600	-11.374%	13	526	-11.575%
2026-04-22	86.7000	86.9500	86.7000	86.9500	+0.346%	41	520	-21.633%
2026-04-21	87.7900	87.7900	86.6500	86.6500	-3.508%	2	500	-21.362%
2026-04-20	91.3500	91.3500	89.8000	89.8000	-5.949%	4	500	-24.120%
2026-04-17	97.7000	97.7000	95.4800	95.4800	+9.307%	5	501	-28.634%
2026-04-16	85.3000	87.3500	85.3000	87.3500	-3.587%	6	504	-21.992%
2026-04-15	89.2900	90.6500	86.3500	90.6000	+24.093%	12	509	-24.790%
2026-04-14	72.4500	73.0100	72.4500	73.0100	+14.994%	3	504	-6.670%
2026-04-09	63.2800	63.4900	63.2800	63.4900	-1.596%	7	502	+7.324%
2026-04-07	67.2200	67.2200	64.0800	64.5200	-7.032%	5	500	+5.611%
2026-04-06	69.5300	69.9000	68.8300	69.4000	-4.945%	10	500	-1.816%
2026-04-02	74.1500	74.1500	73.0100	73.0100	-6.373%	6	500	-6.670%
2026-03-31	75.5300	77.9800	75.5300	77.9800	+9.538%	2	500	-12.619%
2026-03-30	76.0000	76.2000	71.1900	71.1900	-8.848%	409	500	-4.284%
2026-03-27	79.2000	79.2000	78.1000	78.1000	-9.186%	3	340	-12.753%
2026-03-26	86.5000	86.5000	86.0000	86.0000	-1.081%	3	342	-20.767%
2026-03-24	84.9000	86.9400	84.9000	86.9400	+1.803%	4	339	-21.624%
2026-03-23	82.9000	85.4000	82.9000	85.4000	+7.489%	5	337	-20.211%
2026-03-20	81.4300	82.6000	79.1000	79.4500	-7.033%	247	335	-14.235%
2026-03-19	88.0000	88.0000	85.4600	85.4600	-7.008%	428	266	-20.267%
2026-03-18	92.6000	92.6000	91.9000	91.9000	-3.568%	35	102	-25.854%
2026-03-17	95.3000	95.3000	95.3000	95.3000	-1.631%	1	74	-28.499%
2026-03-16	96.8800	96.8800	96.8800	96.8800	+2.845%	14	74	-29.666%
2026-03-13	94.2000	94.2000	94.2000	94.2000	-2.907%	1	84	-27.665%
2026-03-12	96.9900	97.2500	96.9900	97.0200	-4.985%	4	83	-29.767%
2026-03-11	102.9100	102.9100	102.1100	102.1100	+9.244%	3	85	-33.268%
2026-03-09	90.5300	93.4700	90.5300	93.4700	-3.120%	9	83	-27.100%
2026-03-06	96.4800	96.4800	96.4800	96.4800	-2.259%	1	89	-29.374%
2026-03-05	98.7100	98.7100	98.7100	98.7100	+6.311%	1	89	-30.970%
2026-03-03	93.3000	93.3000	91.4900	92.8500	-4.426%	14	88	-26.613%
2026-03-02	96.0300	99.0400	95.9600	97.1500	-0.776%	11	83	-29.861%
2026-02-27	97.9100	97.9100	97.9100	97.9100	-3.556%	14	84	-30.405%
2026-02-24	100.4500	101.5200	100.4500	101.5200	+3.698%	5	73	-32.880%
2026-02-23	98.4200	98.6400	97.3500	97.9000	-6.921%	9	68	-30.398%
2026-02-20	105.1800	105.1800	105.1800	105.1800	-3.989%	1	65	-35.216%
2026-02-18	109.5500	109.5500	109.5500	109.5500	-5.568%	1	65	-37.800%
2026-02-12	115.9500	116.0100	115.9500	116.0100	-2.225%	2	64	-41.264%
2026-02-10	118.6500	118.6500	118.6500	118.6500	+3.309%	1	64	-42.571%
2026-02-09	114.9000	114.9000	114.8500	114.8500	+11.074%	2	64	-40.670%
2026-02-05	103.4000	103.4000	103.4000	103.4000	-6.273%	1	64	-34.101%
2026-02-04	116.0000	116.0000	108.7200	110.3200	-7.867%	4	63	-38.234%
2026-02-03	119.7400	119.7400	119.7400	119.7400	+0.075%	4	61	-43.093%
2026-02-02	119.6500	119.6500	119.6500	119.6500	-7.877%	1	65	-43.051%
2026-01-30	134.5700	134.5700	129.8800	129.8800	+6.590%	33	65	-47.536%
2026-01-29	122.6700	122.6700	121.8500	121.8500	-6.956%	2	51	-44.079%
2026-01-27	130.9600	130.9600	130.9600	130.9600	-4.722%	1	50	-47.969%
2026-01-22	137.5000	137.5000	137.4500	137.4500	+12.664%	2	49	-50.426%
2026-01-20	124.6500	124.6500	122.0000	122.0000	-10.942%	4	49	-44.148%
2026-01-15	139.4200	139.4200	136.9900	136.9900	+1.234%	11	49	-50.259%
2026-01-14	135.1200	135.7000	135.1200	135.3200	-4.347%	5	54	-49.645%
2026-01-13	144.6100	144.6100	140.8600	141.4700	-3.473%	51	53	-51.834%
2026-01-12	146.5600	146.5600	146.5600	146.5600	+1.285%	1	3	-53.507%
2026-01-09	142.3500	144.7000	142.3500	144.7000	+4.454%	2	3	-52.909%
2026-01-08	138.0400	138.5300	138.0400	138.5300	0.000%	2	1	-50.812%