Dark

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

EOD

Jul 31, 2026

47.05+8.862%(+3.83)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	49.0200	49.0200	44.7000	47.0500	+8.862%	12	570	0.000%
2026-07-29	45.5000	45.5000	43.2200	43.2200	-7.551%	4	565	+8.862%
2026-07-28	45.9800	47.6000	44.5400	46.7500	-1.100%	40	568	+0.642%
2026-07-27	46.4100	47.7700	46.4100	47.2700	-1.623%	34	576	-0.465%
2026-07-24	54.5000	54.5000	47.3300	48.0500	-10.019%	20	566	-2.081%
2026-07-23	57.5000	57.5000	51.4200	53.4000	-29.921%	13	564	-11.891%
2026-07-22	77.9000	77.9000	76.2000	76.2000	+0.927%	6	563	-38.255%
2026-07-21	75.5000	75.5000	75.5000	75.5000	-1.048%	10	568	-37.682%
2026-07-20	76.3000	76.3000	76.3000	76.3000	-5.429%	10	578	-38.336%
2026-07-17	80.6800	80.6800	80.6800	80.6800	-8.495%	1	578	-41.683%
2026-07-15	88.1700	88.1700	88.1700	88.1700	-2.628%	10	578	-46.637%
2026-07-13	90.5500	90.5500	90.5500	90.5500	-7.555%	1	568	-48.040%
2026-07-10	97.9500	97.9500	97.9500	97.9500	+1.872%	1	569	-51.965%
2026-07-09	96.1500	96.1500	96.1500	96.1500	-1.788%	1	570	-51.066%
2026-07-07	97.9000	97.9000	97.9000	97.9000	-5.411%	1	569	-51.941%
2026-07-06	101.3500	103.5000	101.3500	103.5000	+11.183%	4	569	-54.541%
2026-07-02	93.0900	93.0900	93.0900	93.0900	-14.203%	1	570	-49.458%
2026-07-01	111.2600	111.2600	108.5000	108.5000	+4.578%	4	570	-56.636%
2026-06-30	103.8000	103.8000	103.7500	103.7500	+10.431%	2	570	-54.651%
2026-06-29	91.3200	93.9500	91.3200	93.9500	+10.529%	11	570	-49.920%
2026-06-26	79.9500	85.0000	79.9500	85.0000	+5.407%	3	570	-44.647%
2026-06-25	80.6400	80.6400	80.6400	80.6400	-3.228%	1	571	-41.654%
2026-06-24	82.5500	83.3300	82.5500	83.3300	-8.287%	9	571	-43.538%
2026-06-23	92.6000	92.6000	90.8600	90.8600	-7.616%	4	579	-48.217%
2026-06-22	98.3500	98.3500	98.3500	98.3500	+4.184%	1	580	-52.161%
2026-06-18	94.5300	94.5600	94.4000	94.4000	-2.227%	73	546	-50.159%
2026-06-17	98.8000	98.8000	96.5500	96.5500	-4.007%	2	546	-51.269%
2026-06-16	100.5800	100.5800	100.5800	100.5800	-3.223%	1	546	-53.221%
2026-06-15	103.9300	103.9300	103.9300	103.9300	+6.497%	1	547	-54.729%
2026-06-12	97.3000	97.5900	97.3000	97.5900	+1.847%	2	547	-51.788%
2026-06-11	94.7000	95.8200	94.7000	95.8200	+8.161%	2	547	-50.898%
2026-06-10	90.0400	91.0900	88.4200	88.5900	-3.413%	23	546	-46.890%
2026-06-09	91.7000	91.7200	91.7000	91.7200	+0.769%	4	552	-48.703%
2026-06-05	93.4200	93.4200	91.0200	91.0200	-14.935%	3	552	-48.308%
2026-06-03	107.3000	107.3000	107.0000	107.0000	+2.021%	2	549	-56.028%
2026-06-02	102.5400	104.8800	102.5400	104.8800	+0.546%	2	549	-55.139%
2026-06-01	104.3100	104.3100	104.3100	104.3100	-7.527%	2	548	-54.894%
2026-05-29	110.8000	112.8000	110.8000	112.8000	-1.913%	7	548	-58.289%
2026-05-27	115.0000	115.0000	115.0000	115.0000	+7.678%	1	545	-59.087%
2026-05-22	104.4200	108.2000	104.4200	106.8000	+3.689%	32	546	-55.946%
2026-05-21	103.0000	103.0000	103.0000	103.0000	+3.258%	5	550	-54.320%
2026-05-20	96.8400	99.7500	96.8400	99.7500	+6.230%	14	550	-52.832%
2026-05-19	93.9000	93.9000	90.2700	93.9000	-1.210%	11	541	-49.894%
2026-05-18	97.3500	97.3500	95.0500	95.0500	-9.922%	2	541	-50.500%
2026-05-15	106.9800	106.9800	105.5200	105.5200	-11.640%	5	541	-55.411%
2026-05-14	119.4200	119.4200	119.4200	119.4200	-0.483%	1	536	-60.601%
2026-05-13	124.1700	124.4000	120.0000	120.0000	+7.143%	20	536	-60.792%
2026-05-12	112.0000	112.0000	112.0000	112.0000	-6.276%	1	536	-57.991%
2026-05-11	114.9900	119.5000	114.9900	119.5000	+12.207%	11	536	-60.628%
2026-05-08	97.9500	106.5000	97.9500	106.5000	+12.105%	3	533	-55.822%
2026-05-07	94.0800	95.0000	94.0800	95.0000	+11.581%	3	534	-50.474%
2026-05-05	86.8000	90.0000	85.1400	85.1400	+6.692%	4	533	-44.738%
2026-05-01	79.8000	79.8000	79.8000	79.8000	+1.501%	1	531	-41.040%
2026-04-27	76.3500	78.6200	76.3500	78.6200	+0.025%	7	531	-40.155%
2026-04-24	78.6000	78.6000	78.6000	78.6000	+1.998%	1	526	-40.140%
2026-04-23	79.1200	79.1200	77.0600	77.0600	-11.374%	13	526	-38.944%
2026-04-22	86.7000	86.9500	86.7000	86.9500	+0.346%	41	520	-45.888%
2026-04-21	87.7900	87.7900	86.6500	86.6500	-3.508%	2	500	-45.701%
2026-04-20	91.3500	91.3500	89.8000	89.8000	-5.949%	4	500	-47.606%
2026-04-17	97.7000	97.7000	95.4800	95.4800	+9.307%	5	501	-50.723%
2026-04-16	85.3000	87.3500	85.3000	87.3500	-3.587%	6	504	-46.136%
2026-04-15	89.2900	90.6500	86.3500	90.6000	+24.093%	12	509	-48.068%
2026-04-14	72.4500	73.0100	72.4500	73.0100	+14.994%	3	504	-35.557%
2026-04-09	63.2800	63.4900	63.2800	63.4900	-1.596%	7	502	-25.894%
2026-04-07	67.2200	67.2200	64.0800	64.5200	-7.032%	5	500	-27.077%
2026-04-06	69.5300	69.9000	68.8300	69.4000	-4.945%	10	500	-32.205%
2026-04-02	74.1500	74.1500	73.0100	73.0100	-6.373%	6	500	-35.557%
2026-03-31	75.5300	77.9800	75.5300	77.9800	+9.538%	2	500	-39.664%
2026-03-30	76.0000	76.2000	71.1900	71.1900	-8.848%	409	500	-33.909%
2026-03-27	79.2000	79.2000	78.1000	78.1000	-9.186%	3	340	-39.757%
2026-03-26	86.5000	86.5000	86.0000	86.0000	-1.081%	3	342	-45.291%
2026-03-24	84.9000	86.9400	84.9000	86.9400	+1.803%	4	339	-45.882%
2026-03-23	82.9000	85.4000	82.9000	85.4000	+7.489%	5	337	-44.906%
2026-03-20	81.4300	82.6000	79.1000	79.4500	-7.033%	247	335	-40.780%
2026-03-19	88.0000	88.0000	85.4600	85.4600	-7.008%	428	266	-44.945%
2026-03-18	92.6000	92.6000	91.9000	91.9000	-3.568%	35	102	-48.803%
2026-03-17	95.3000	95.3000	95.3000	95.3000	-1.631%	1	74	-50.630%
2026-03-16	96.8800	96.8800	96.8800	96.8800	+2.845%	14	74	-51.435%
2026-03-13	94.2000	94.2000	94.2000	94.2000	-2.907%	1	84	-50.053%
2026-03-12	96.9900	97.2500	96.9900	97.0200	-4.985%	4	83	-51.505%
2026-03-11	102.9100	102.9100	102.1100	102.1100	+9.244%	3	85	-53.922%
2026-03-09	90.5300	93.4700	90.5300	93.4700	-3.120%	9	83	-49.663%
2026-03-06	96.4800	96.4800	96.4800	96.4800	-2.259%	1	89	-51.233%
2026-03-05	98.7100	98.7100	98.7100	98.7100	+6.311%	1	89	-52.335%
2026-03-03	93.3000	93.3000	91.4900	92.8500	-4.426%	14	88	-49.327%
2026-03-02	96.0300	99.0400	95.9600	97.1500	-0.776%	11	83	-51.570%
2026-02-27	97.9100	97.9100	97.9100	97.9100	-3.556%	14	84	-51.946%
2026-02-24	100.4500	101.5200	100.4500	101.5200	+3.698%	5	73	-53.654%
2026-02-23	98.4200	98.6400	97.3500	97.9000	-6.921%	9	68	-51.941%
2026-02-20	105.1800	105.1800	105.1800	105.1800	-3.989%	1	65	-55.267%
2026-02-18	109.5500	109.5500	109.5500	109.5500	-5.568%	1	65	-57.052%
2026-02-12	115.9500	116.0100	115.9500	116.0100	-2.225%	2	64	-59.443%
2026-02-10	118.6500	118.6500	118.6500	118.6500	+3.309%	1	64	-60.346%
2026-02-09	114.9000	114.9000	114.8500	114.8500	+11.074%	2	64	-59.034%
2026-02-05	103.4000	103.4000	103.4000	103.4000	-6.273%	1	64	-54.497%
2026-02-04	116.0000	116.0000	108.7200	110.3200	-7.867%	4	63	-57.351%
2026-02-03	119.7400	119.7400	119.7400	119.7400	+0.075%	4	61	-60.707%
2026-02-02	119.6500	119.6500	119.6500	119.6500	-7.877%	1	65	-60.677%
2026-01-30	134.5700	134.5700	129.8800	129.8800	+6.590%	33	65	-63.774%
2026-01-29	122.6700	122.6700	121.8500	121.8500	-6.956%	2	51	-61.387%
2026-01-27	130.9600	130.9600	130.9600	130.9600	-4.722%	1	50	-64.073%
2026-01-22	137.5000	137.5000	137.4500	137.4500	+12.664%	2	49	-65.769%
2026-01-20	124.6500	124.6500	122.0000	122.0000	-10.942%	4	49	-61.434%
2026-01-15	139.4200	139.4200	136.9900	136.9900	+1.234%	11	49	-65.654%
2026-01-14	135.1200	135.7000	135.1200	135.3200	-4.347%	5	54	-65.231%
2026-01-13	144.6100	144.6100	140.8600	141.4700	-3.473%	51	53	-66.742%
2026-01-12	146.5600	146.5600	146.5600	146.5600	+1.285%	1	3	-67.897%
2026-01-09	142.3500	144.7000	142.3500	144.7000	+4.454%	2	3	-67.484%
2026-01-08	138.0400	138.5300	138.0400	138.5300	0.000%	2	1	-66.036%