Dark

TSLA20281215C590
TSLA Dec 15 2028 590.00 Call (TSLA281215C00590000)
option OPRA

EOD

Sep 18, 2026

61.70-1.027%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	61.7000	61.7000	61.7000	61.7000	-1.027%	2	862	0.000%
2026-09-17	64.2000	64.2000	62.3400	62.3400	+3.900%	17	862	-1.027%
2026-09-15	60.0000	60.0000	60.0000	60.0000	-7.336%	1	846	+2.833%
2026-09-08	64.7500	64.7500	64.7500	64.7500	+10.684%	1	845	-4.710%
2026-09-04	61.0000	61.0000	58.5000	58.5000	-19.588%	4	845	+5.470%
2026-09-03	72.3800	72.7500	71.8700	72.7500	+18.101%	6	845	-15.189%
2026-09-01	63.4000	64.6000	61.6000	61.6000	-7.508%	3	845	+0.162%
2026-08-31	62.5000	66.6000	62.5000	66.6000	+15.325%	6	846	-7.357%
2026-08-28	57.7500	57.7500	57.7500	57.7500	-1.669%	1	849	+6.840%
2026-08-27	56.8200	58.8500	56.8200	58.7300	+2.228%	6	850	+5.057%
2026-08-26	56.8000	58.5500	56.8000	57.4500	-5.742%	7	849	+7.398%
2026-08-24	60.9500	60.9500	60.9500	60.9500	-9.057%	1	852	+1.231%
2026-08-21	59.6300	67.0500	59.6300	67.0200	+20.540%	7	851	-7.938%
2026-08-20	56.6000	56.6000	55.6000	55.6000	+5.005%	2	852	+10.971%
2026-08-18	53.3000	53.3000	52.9500	52.9500	-5.564%	11	851	+16.525%
2026-08-14	57.7500	60.7800	55.1200	56.0700	+11.805%	113	851	+10.041%
2026-08-12	51.1000	51.1000	49.0000	50.1500	-7.472%	4	847	+23.031%
2026-08-11	54.5200	54.5200	54.2000	54.2000	+1.631%	2	847	+13.838%
2026-08-10	53.3300	53.3300	53.3300	53.3300	-0.355%	1	847	+15.695%
2026-08-07	53.5900	53.5900	53.5200	53.5200	+3.621%	2	846	+15.284%
2026-08-05	51.1000	52.9000	51.1000	51.6500	-4.705%	23	846	+19.458%
2026-08-04	51.0000	54.2000	51.0000	54.2000	+5.632%	14	857	+13.838%
2026-08-03	49.5000	52.0000	49.5000	51.3100	+14.098%	7	867	+20.249%
2026-07-30	44.9700	44.9700	44.9700	44.9700	+4.073%	3	869	+37.203%
2026-07-29	44.4200	44.6500	43.2100	43.2100	-4.824%	17	869	+42.791%
2026-07-28	44.8000	45.4000	44.0000	45.4000	-1.582%	7	861	+35.903%
2026-07-27	46.8100	47.0200	46.1000	46.1300	-0.710%	35	857	+33.752%
2026-07-24	51.7500	51.7500	46.2200	46.4600	-9.926%	50	886	+32.802%
2026-07-23	59.3500	59.3500	51.5800	51.5800	-31.961%	81	861	+19.620%
2026-07-22	75.8100	75.8100	75.8100	75.8100	-0.053%	1	876	-18.612%
2026-07-21	75.8500	75.8500	75.8500	75.8500	-2.632%	2	877	-18.655%
2026-07-17	77.9000	77.9000	77.9000	77.9000	-4.452%	1	877	-20.796%
2026-07-16	81.1500	81.5300	81.0100	81.5300	-6.716%	217	877	-24.322%
2026-07-14	87.4000	87.4000	87.4000	87.4000	-7.777%	2	689	-29.405%
2026-07-10	95.8500	95.8500	94.7700	94.7700	+8.519%	2	691	-34.895%
2026-07-08	87.3300	87.3300	87.3300	87.3300	-5.834%	1	691	-29.348%
2026-07-07	92.7400	92.7400	92.7400	92.7400	+3.910%	1	691	-33.470%
2026-07-02	89.0000	90.0000	89.0000	89.2500	-16.977%	4	692	-30.868%
2026-07-01	105.4000	107.5000	105.4000	107.5000	+5.703%	6	692	-42.605%
2026-06-30	101.7000	101.7500	101.6000	101.7000	+32.629%	22	692	-39.331%
2026-06-26	76.6800	76.6800	76.6800	76.6800	-2.690%	1	695	-19.536%
2026-06-25	79.3500	79.3500	78.8000	78.8000	-7.403%	2	694	-21.701%
2026-06-24	85.1000	85.1000	85.1000	85.1000	+0.591%	1	695	-27.497%
2026-06-23	86.0000	86.0000	84.6000	84.6000	-13.629%	2	696	-27.069%
2026-06-22	98.3500	98.3500	97.9500	97.9500	+7.720%	3	696	-37.009%
2026-06-18	93.0000	93.0000	90.9300	90.9300	-6.929%	2	697	-32.146%
2026-06-16	98.6100	98.6100	97.7000	97.7000	-3.411%	12	697	-36.847%
2026-06-15	102.3000	102.3000	101.1500	101.1500	+7.870%	21	690	-39.001%
2026-06-11	86.6100	93.7700	86.4500	93.7700	+8.130%	8	690	-34.201%
2026-06-10	86.7000	86.7200	86.7000	86.7200	-5.688%	6	695	-28.851%
2026-06-09	91.9500	91.9500	91.9500	91.9500	-4.685%	3	689	-32.898%
2026-06-08	96.4700	96.4700	96.4700	96.4700	+8.272%	1	689	-36.042%
2026-06-05	93.9500	93.9500	89.1000	89.1000	-15.183%	8	689	-30.752%
2026-06-03	102.9000	105.0500	102.9000	105.0500	+0.430%	2	694	-41.266%
2026-06-02	104.6000	104.6000	104.6000	104.6000	+3.503%	4	693	-41.013%
2026-06-01	101.3200	101.3200	101.0600	101.0600	-4.929%	2	697	-38.947%
2026-05-29	109.3000	109.3000	106.3000	106.3000	-6.713%	3	695	-41.957%
2026-05-28	113.9500	113.9500	113.9500	113.9500	-0.131%	4	695	-45.853%
2026-05-27	113.1300	114.9400	113.1300	114.1000	+5.893%	5	691	-45.925%
2026-05-26	105.7500	109.0800	105.7500	107.7500	+3.140%	10	687	-42.738%
2026-05-22	104.9500	104.9500	104.4700	104.4700	+7.590%	2	687	-40.940%
2026-05-20	96.6600	97.1000	96.6600	97.1000	+4.510%	7	688	-36.457%
2026-05-19	90.0000	92.9100	90.0000	92.9100	-2.200%	2	681	-33.592%
2026-05-18	99.1300	99.1300	95.0000	95.0000	-7.740%	2	681	-35.053%
2026-05-15	104.2500	104.2500	102.7500	102.9700	-11.991%	9	681	-40.080%
2026-05-13	119.3300	121.8500	117.0000	117.0000	+8.635%	11	682	-47.265%
2026-05-12	110.6900	110.8100	105.3000	107.7000	-6.753%	63	682	-42.711%
2026-05-11	97.6000	115.5000	97.6000	115.5000	+12.848%	28	682	-46.580%
2026-05-08	96.9500	102.3500	96.9500	102.3500	+15.013%	32	667	-39.717%
2026-05-07	88.9900	88.9900	88.9900	88.9900	+9.932%	1	653	-30.666%
2026-05-06	80.9500	80.9500	80.9500	80.9500	-2.704%	1	652	-23.780%
2026-05-05	85.0000	85.0000	83.0200	83.2000	-0.574%	20	652	-25.841%
2026-05-04	83.6800	83.6800	83.6800	83.6800	-0.853%	1	653	-26.267%
2026-05-01	79.8600	85.3500	79.8600	84.4000	+8.344%	8	654	-26.896%
2026-04-30	76.9200	77.9000	76.9200	77.9000	+7.895%	7	654	-20.796%
2026-04-29	72.6100	72.6100	72.2000	72.2000	-5.000%	11	652	-14.543%
2026-04-23	75.9200	76.0000	75.9200	76.0000	-10.324%	5	652	-18.816%
2026-04-22	84.7500	84.7500	84.7500	84.7500	-4.020%	15	655	-27.198%
2026-04-20	89.7400	90.0600	88.3000	88.3000	-5.339%	32	655	-30.125%
2026-04-17	96.0300	96.0300	93.2800	93.2800	+6.350%	10	656	-33.855%
2026-04-16	84.6000	87.7100	84.6000	87.7100	+3.860%	12	660	-29.655%
2026-04-15	78.2500	84.4700	78.2500	84.4500	+35.728%	11	660	-26.939%
2026-04-10	62.2200	62.2200	62.2200	62.2200	-1.113%	1	659	-0.836%
2026-04-09	62.1500	62.9200	61.4300	62.9200	-3.334%	69	658	-1.939%
2026-04-08	66.2300	66.2300	65.0900	65.0900	+4.562%	26	597	-5.208%
2026-04-07	63.2500	63.2500	62.1800	62.2500	-8.050%	72	586	-0.884%
2026-04-06	72.2700	72.2700	67.7000	67.7000	-5.473%	6	570	-8.863%
2026-04-02	71.6200	71.6200	71.6200	71.6200	-11.504%	4	572	-13.851%
2026-04-01	77.9800	80.9300	77.9800	80.9300	+11.290%	10	572	-23.761%
2026-03-31	72.7200	72.7200	72.7200	72.7200	+4.094%	5	575	-15.154%
2026-03-30	74.5500	74.5500	69.3000	69.8600	-6.354%	611	570	-11.681%
2026-03-27	76.2600	76.6000	74.6000	74.6000	-6.281%	203	768	-17.292%
2026-03-26	79.6000	79.6000	79.6000	79.6000	-11.319%	1	569	-22.487%
2026-03-25	88.3000	89.7600	88.3000	89.7600	+8.589%	3	568	-31.261%
2026-03-23	82.6600	82.6600	82.6600	82.6600	+5.366%	3	570	-25.357%
2026-03-20	81.0000	81.0000	78.0000	78.4500	-8.246%	353	570	-21.351%
2026-03-19	85.4000	85.5000	85.3900	85.5000	-4.362%	201	470	-27.836%
2026-03-18	89.6900	89.6900	89.4000	89.4000	-6.299%	6	627	-30.984%
2026-03-16	95.4100	95.4100	95.4100	95.4100	+3.482%	1	629	-35.332%
2026-03-13	92.9600	92.9600	92.2000	92.2000	-4.158%	3	629	-33.080%
2026-03-12	96.1700	96.2000	96.1700	96.2000	-3.762%	2	630	-35.863%
2026-03-11	100.9200	100.9200	99.9600	99.9600	+2.261%	2	629	-38.275%
2026-03-10	97.7500	97.7500	97.7500	97.7500	+8.107%	5	627	-36.880%
2026-03-09	90.0800	90.4200	88.1000	90.4200	-5.517%	206	632	-31.763%
2026-03-06	95.6000	95.7000	95.6000	95.7000	-2.605%	2	428	-35.528%
2026-03-05	98.2600	98.2600	98.2600	98.2600	+1.215%	1	429	-37.207%
2026-03-04	97.1500	97.1500	97.0800	97.0800	+5.694%	2	428	-36.444%
2026-03-03	92.9500	92.9500	91.8500	91.8500	-2.287%	210	428	-32.825%
2026-03-02	94.0000	94.0000	94.0000	94.0000	-2.591%	20	458	-34.362%
2026-02-27	100.8000	100.8000	96.3300	96.5000	+0.952%	9	478	-36.062%
2026-02-23	99.6200	99.6200	94.6000	95.5900	-7.705%	221	476	-35.453%
2026-02-20	103.5700	103.5700	103.5700	103.5700	+0.553%	1	257	-40.427%
2026-02-17	104.3900	104.3900	103.0000	103.0000	-13.952%	7	257	-40.097%
2026-02-12	119.7000	119.7000	119.7000	119.7000	+6.023%	1	259	-48.454%
2026-02-09	108.8000	112.9000	108.8000	112.9000	+1.657%	231	258	-45.350%
2026-02-06	111.0600	111.0600	111.0600	111.0600	+9.419%	6	43	-44.444%
2026-02-05	106.3000	106.3000	101.5000	101.5000	-6.770%	10	37	-39.212%
2026-02-04	113.0000	113.0000	106.4300	108.8700	-6.461%	8	32	-43.327%
2026-02-03	118.8500	119.2000	116.3900	116.3900	-1.331%	9	39	-46.989%
2026-02-02	117.9600	117.9600	117.9600	117.9600	-9.609%	1	36	-47.694%
2026-01-30	130.5000	130.5000	130.5000	130.5000	+11.472%	14	35	-52.720%
2026-01-29	119.5000	119.5000	117.0700	117.0700	-9.375%	11	21	-47.296%
2026-01-28	129.1800	129.1800	129.1800	129.1800	-1.951%	1	15	-52.237%
2026-01-27	131.7500	131.7500	131.7500	131.7500	-4.633%	1	14	-53.169%
2026-01-23	137.9500	138.1500	137.9500	138.1500	+0.685%	2	14	-55.338%
2026-01-22	136.4000	138.6000	136.4000	137.2100	+14.456%	7	13	-55.032%
2026-01-21	123.2500	123.2500	119.8800	119.8800	-1.979%	2	7	-48.532%
2026-01-20	125.5000	125.5000	122.3000	122.3000	-8.045%	2	5	-49.550%
2026-01-16	133.0000	133.0000	133.0000	133.0000	-1.218%	1	5	-53.609%
2026-01-15	134.6400	134.6400	134.6400	134.6400	-0.259%	1	5	-54.174%
2026-01-14	134.9900	134.9900	134.9900	134.9900	-7.306%	1	4	-54.293%
2026-01-12	145.6300	145.6300	145.6300	145.6300	+2.232%	1	4	-57.632%
2026-01-09	142.4500	142.4500	142.4500	142.4500	0.000%	4	4	-56.687%