Dark

TSLA20281215C600
TSLA Dec 15 2028 600.00 Call (TSLA281215C00600000)
option OPRA

EOD

Sep 22, 2026

65.12+2.085%(+1.33)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	63.9000	65.1200	63.9000	65.1200	+2.085%	9	11,935	0.000%
2026-09-21	62.1500	65.3600	61.6600	63.7900	+7.048%	56	11,934	+2.085%
2026-09-18	61.7900	62.6200	58.1500	59.5900	-2.742%	64	11,946	+9.280%
2026-09-17	62.0000	63.6700	60.9000	61.2700	+7.022%	27	11,954	+6.284%
2026-09-16	58.2700	60.5000	57.2500	57.2500	-0.174%	23	11,945	+13.747%
2026-09-15	57.9500	59.3400	57.3000	57.3500	-1.966%	33	11,946	+13.548%
2026-09-14	60.1000	60.1000	58.5000	58.5000	-5.186%	40	11,963	+11.316%
2026-09-11	61.5000	61.9000	61.1700	61.7000	+1.148%	22	11,934	+5.543%
2026-09-10	62.0000	62.5700	61.0000	61.0000	-3.175%	18	11,921	+6.754%
2026-09-09	64.9500	65.3700	63.0000	63.0000	+1.368%	34	11,912	+3.365%
2026-09-08	59.6000	63.2800	58.5000	62.1500	+10.293%	27	11,921	+4.779%
2026-09-04	60.1800	60.1800	55.4000	56.3500	-15.644%	101	11,900	+15.563%
2026-09-03	64.0000	71.6100	64.0000	66.8000	+15.172%	283	11,900	-2.515%
2026-09-02	56.4300	58.0000	56.0000	58.0000	-0.855%	64	11,969	+12.276%
2026-09-01	61.3500	61.3500	57.6500	58.5000	-9.958%	183	11,958	+11.316%
2026-08-31	55.6500	65.5000	55.6500	64.9700	+16.748%	367	11,968	+0.231%
2026-08-28	61.0000	61.0000	54.8000	55.6500	-6.155%	19	11,830	+17.017%
2026-08-27	57.7000	60.0000	57.5000	59.3000	+6.655%	29	11,837	+9.815%
2026-08-26	55.8500	58.0000	54.8000	55.6000	-4.138%	150	11,835	+17.122%
2026-08-25	57.6500	59.6000	57.6500	58.0000	-0.172%	312	11,845	+12.276%
2026-08-24	61.3500	61.3500	58.0000	58.1000	-9.572%	21	11,806	+12.083%
2026-08-21	58.2800	65.5000	58.2800	64.2500	+16.543%	243	11,805	+1.354%
2026-08-20	56.0000	57.1500	53.5100	55.1300	-6.289%	48	11,890	+18.121%
2026-08-19	53.0000	58.8300	53.0000	58.8300	+13.571%	703	11,893	+10.692%
2026-08-18	51.3300	53.0000	49.4500	51.8000	-3.340%	80	12,513	+25.714%
2026-08-17	53.2900	54.5000	53.0100	53.5900	-1.670%	13	12,530	+21.515%
2026-08-14	56.6000	58.2000	53.4500	54.5000	+2.060%	42	12,521	+19.486%
2026-08-13	49.2000	53.6100	49.2000	53.4000	+8.647%	269	12,531	+21.948%
2026-08-12	51.3000	51.3000	47.4500	49.1500	-4.563%	293	12,367	+32.492%
2026-08-11	52.5000	53.9000	51.5000	51.5000	-0.962%	19	12,577	+26.447%
2026-08-10	51.5000	52.8500	51.5000	52.0000	+0.678%	37	12,571	+25.231%
2026-08-07	49.8700	54.0600	49.8700	51.6500	+6.495%	422	12,557	+26.079%
2026-08-06	48.1000	50.1000	48.1000	48.5000	-0.757%	9	12,428	+34.268%
2026-08-05	50.3000	51.3000	48.8700	48.8700	-7.408%	40	12,432	+33.251%
2026-08-04	50.0000	52.7800	49.5000	52.7800	+5.984%	56	12,451	+23.380%
2026-08-03	45.8000	50.7500	45.8000	49.8000	+7.792%	211	12,449	+30.763%
2026-07-31	46.2600	46.2600	42.8400	46.2000	+3.125%	101	12,329	+40.952%
2026-07-30	42.5000	45.0000	42.3500	44.8000	+9.939%	44	12,328	+45.357%
2026-07-29	43.5100	44.0000	40.7500	40.7500	-6.963%	192	12,306	+59.804%
2026-07-28	43.6500	44.6500	42.4900	43.8000	-2.515%	89	12,274	+48.676%
2026-07-27	47.6800	47.6800	44.2100	44.9300	-3.376%	270	12,255	+44.937%
2026-07-24	50.9500	50.9500	44.8000	46.5000	-8.734%	287	12,241	+40.043%
2026-07-23	58.2500	58.5000	48.9500	50.9500	-29.530%	1,006	12,288	+27.812%
2026-07-22	74.2500	74.2500	72.2000	72.3000	-1.766%	66	12,640	-9.931%
2026-07-21	71.9500	76.5500	71.9500	73.6000	+5.338%	527	12,683	-11.522%
2026-07-20	73.5000	73.6000	69.8700	69.8700	-7.811%	508	12,657	-6.798%
2026-07-17	75.8000	77.0200	74.3300	75.7900	-4.063%	93	12,831	-14.078%
2026-07-16	82.3300	82.9100	78.9800	79.0000	-6.652%	285	12,837	-17.570%
2026-07-15	89.0500	89.0500	83.8500	84.6300	-0.960%	83	12,811	-23.053%
2026-07-14	86.5500	86.8300	84.5000	85.4500	+1.666%	637	12,832	-23.792%
2026-07-13	85.0000	87.1700	83.9500	84.0500	-8.889%	48	12,532	-22.522%
2026-07-10	94.7000	94.7000	92.0000	92.2500	+0.985%	25	12,513	-29.409%
2026-07-09	85.9000	92.4000	84.2600	91.3500	+7.534%	95	12,495	-28.714%
2026-07-08	89.0000	89.0000	84.4800	84.9500	-6.822%	70	12,458	-23.343%
2026-07-07	98.3700	98.4600	90.8000	91.1700	-7.442%	29	12,446	-28.573%
2026-07-06	84.5000	99.3000	84.0000	98.5000	+15.678%	155	12,459	-33.888%
2026-07-02	105.3800	105.3800	84.4600	85.1500	-17.177%	387	12,547	-23.523%
2026-07-01	102.0000	106.0000	101.4000	102.8100	+1.321%	191	12,547	-36.660%
2026-06-30	95.0000	102.5500	95.0000	101.4700	+5.588%	284	12,568	-35.823%
2026-06-29	81.5100	96.1700	81.5100	96.1000	+22.140%	120	12,528	-32.237%
2026-06-26	75.0000	83.4000	75.0000	78.6800	+1.825%	169	12,541	-17.234%
2026-06-25	78.3900	79.3000	76.9500	77.2700	-2.572%	130	12,547	-15.724%
2026-06-24	83.7900	83.7900	78.3000	79.3100	-4.870%	267	12,589	-17.892%
2026-06-23	87.5300	87.5300	82.4900	83.3700	-13.651%	458	12,636	-21.890%
2026-06-22	90.6800	100.2000	90.6800	96.5500	+2.713%	808	12,539	-32.553%
2026-06-18	88.8000	94.0000	87.5000	94.0000	-1.571%	95	12,319	-30.723%
2026-06-17	94.9000	95.5000	91.9000	95.5000	-0.604%	1,069	12,319	-31.812%
2026-06-16	99.6100	99.6100	95.3300	96.0800	-2.822%	83	12,319	-32.223%
2026-06-15	100.2800	102.0000	97.7000	98.8700	+0.888%	111	12,288	-34.136%
2026-06-12	92.9500	98.0000	89.8700	98.0000	+4.344%	53	12,288	-33.551%
2026-06-11	85.0000	94.0000	84.6500	93.9200	+9.502%	138	12,288	-30.664%
2026-06-10	88.5000	88.9500	84.1500	85.7700	-6.691%	91	12,246	-24.076%
2026-06-09	101.7900	101.7900	86.3000	91.9200	-5.529%	102	12,244	-29.156%
2026-06-08	91.0500	99.5000	90.5000	97.3000	+8.111%	2,584	12,228	-33.073%
2026-06-05	101.7000	103.5000	87.9600	90.0000	-9.639%	275	10,005	-27.644%
2026-06-04	100.8000	100.8000	99.6000	99.6000	-3.460%	114	10,006	-34.618%
2026-06-03	102.7500	108.6000	102.1900	103.1700	+0.850%	41	9,980	-36.881%
2026-06-02	100.4500	102.3000	100.4500	102.3000	+4.388%	25	9,989	-36.344%
2026-06-01	100.5000	102.4500	97.8500	98.0000	-9.259%	171	9,989	-33.551%
2026-05-29	109.5000	110.7000	103.5000	108.0000	-3.571%	224	10,067	-39.704%
2026-05-28	111.4700	112.9500	111.4000	112.0000	+0.403%	29	10,145	-41.857%
2026-05-27	112.0000	112.9600	110.8800	111.5500	+5.236%	49	10,153	-41.623%
2026-05-26	105.5500	106.7000	103.0000	106.0000	+4.013%	291	10,158	-38.566%
2026-05-22	102.9400	105.5000	99.5000	101.9100	+4.202%	195	10,252	-36.100%
2026-05-21	100.6000	100.6000	95.9400	97.8000	+1.085%	251	10,119	-33.415%
2026-05-20	91.5000	96.7500	91.5000	96.7500	+7.321%	132	10,119	-32.693%
2026-05-19	89.0000	91.1500	86.0000	90.1500	-2.011%	161	10,135	-27.765%
2026-05-18	95.0000	96.0000	90.7900	92.0000	-7.816%	100	10,135	-29.217%
2026-05-15	104.8900	105.0000	99.8000	99.8000	-11.681%	120	10,135	-34.749%
2026-05-14	114.6000	119.0000	112.6000	113.0000	-1.525%	383	10,031	-42.372%
2026-05-13	109.4700	120.4600	109.4700	114.7500	+5.809%	269	9,951	-43.251%
2026-05-12	111.1900	111.1900	101.7600	108.4500	-4.449%	121	9,951	-39.954%
2026-05-11	98.0000	115.0000	95.4500	113.5000	+12.077%	188	9,951	-42.626%
2026-05-08	93.2500	102.3300	93.2500	101.2700	+14.728%	266	9,922	-35.697%
2026-05-07	89.7700	92.6000	87.0200	88.2700	+5.586%	66	9,800	-26.226%
2026-05-06	79.7000	85.5000	79.7000	83.6000	+2.326%	401	9,805	-22.105%
2026-05-05	84.6000	85.5000	80.7000	81.7000	+2.871%	291	9,672	-20.294%
2026-05-04	80.5000	81.6600	78.2800	79.4200	-2.432%	841	9,657	-18.006%
2026-05-01	76.0000	84.0000	76.0000	81.4000	+6.852%	158	9,384	-20.000%
2026-04-30	70.0000	76.6000	69.0000	76.1800	+7.220%	109	9,384	-14.518%
2026-04-29	72.6800	72.6800	70.5600	71.0500	-3.294%	46	9,345	-8.346%
2026-04-28	74.4500	74.4500	73.4700	73.4700	-2.547%	2	9,346	-11.365%
2026-04-27	71.7000	75.5000	68.6700	75.3900	+0.762%	555	9,347	-13.622%
2026-04-24	73.6800	76.9500	73.6000	74.8200	+0.592%	164	9,356	-12.964%
2026-04-23	77.0000	80.0000	73.6000	74.3800	-9.568%	204	9,330	-12.450%
2026-04-22	81.8000	84.8600	81.8000	82.2500	+0.305%	359	9,358	-20.827%
2026-04-21	86.0000	86.0000	82.0000	82.0000	-4.540%	253	9,048	-20.585%
2026-04-20	93.7500	93.7500	85.3600	85.9000	-5.240%	95	9,048	-24.191%
2026-04-17	87.7500	95.0200	86.6500	90.6500	+6.760%	239	9,058	-28.163%
2026-04-16	85.7000	85.7000	82.7100	84.9100	-1.497%	33	9,103	-23.307%
2026-04-15	71.3000	87.0700	71.3000	86.2000	+23.143%	295	9,101	-24.455%
2026-04-14	67.8500	71.2500	67.0000	70.0000	+7.941%	113	8,998	-6.971%
2026-04-13	63.8400	65.0200	63.2500	64.8500	+3.182%	45	8,900	+0.416%
2026-04-10	62.2000	63.2300	60.6000	62.8500	+0.673%	67	8,885	+3.612%
2026-04-09	61.9200	63.7500	59.6200	62.4300	+0.824%	587	8,836	+4.309%
2026-04-08	69.9000	72.0000	61.7000	61.9200	-2.257%	289	8,520	+5.168%
2026-04-07	63.3000	64.0000	60.3000	63.3500	-4.406%	164	8,403	+2.794%
2026-04-06	72.5000	72.5000	63.8500	66.2700	-5.464%	305	8,440	-1.735%
2026-04-02	72.2300	74.1700	69.6300	70.1000	-11.333%	49	8,403	-7.104%
2026-04-01	77.6100	79.6000	76.0000	79.0600	+6.278%	102	8,403	-17.632%
2026-03-31	70.9100	75.2800	70.9100	74.3900	+9.671%	106	8,348	-12.461%
2026-03-30	74.2000	74.2000	67.8000	67.8300	-6.570%	555	8,300	-3.995%
2026-03-27	76.0000	76.0000	72.4400	72.6000	-7.220%	244	8,301	-10.303%
2026-03-26	82.7600	82.7600	78.2500	78.2500	-9.117%	67	8,367	-16.780%
2026-03-25	87.1800	87.9900	85.7300	86.1000	+3.585%	11	8,334	-24.367%
2026-03-24	83.6500	83.9700	81.3500	83.1200	+2.063%	47	8,331	-21.655%
2026-03-23	79.8000	83.6500	79.8000	81.4400	+6.947%	285	8,319	-20.039%
2026-03-20	79.9100	79.9100	75.6900	76.1500	-6.907%	518	8,293	-14.485%
2026-03-19	85.2000	85.2000	80.9700	81.8000	-6.407%	125	8,181	-20.391%
2026-03-18	90.6000	92.4800	87.4000	87.4000	-3.319%	1,905	8,211	-25.492%
2026-03-17	90.0000	91.7100	89.9000	90.4000	-2.059%	471	8,089	-27.965%
2026-03-16	92.6000	95.0000	91.8800	92.3000	+3.128%	48	8,079	-29.447%
2026-03-13	93.2000	93.2000	89.2000	89.5000	-2.928%	129	8,068	-27.240%
2026-03-12	95.5000	95.5000	92.0000	92.2000	-4.624%	53	8,100	-29.371%
2026-03-11	97.9500	101.0000	96.2000	96.6700	+4.339%	54	8,104	-32.637%
2026-03-10	95.6500	95.6500	92.6500	92.6500	-1.791%	31	8,097	-29.714%
2026-03-09	89.8900	94.3400	86.2000	94.3400	+2.155%	321	8,073	-30.973%
2026-03-06	92.0000	93.5500	91.1500	92.3500	-3.430%	91	8,235	-29.486%
2026-03-05	94.9100	96.8500	93.5700	95.6300	+0.031%	35	8,163	-31.904%
2026-03-04	94.2400	96.8000	91.0000	95.6000	+7.115%	32	8,161	-31.883%
2026-03-03	90.1000	90.4000	87.3500	89.2500	-5.556%	296	8,151	-27.036%
2026-03-02	91.8000	95.7500	90.0000	94.5000	-0.526%	7,690	7,949	-31.090%
2026-02-27	96.3000	98.1000	94.0000	95.0000	-5.284%	90	1,612	-31.453%
2026-02-26	103.2000	103.2000	99.0000	100.3000	-4.476%	36	1,587	-35.075%
2026-02-25	103.9000	105.2000	103.1000	105.0000	+4.530%	76	1,552	-37.981%
2026-02-24	96.0000	101.1000	96.0000	100.4500	+5.737%	32	1,552	-35.172%
2026-02-23	98.6100	98.6100	93.0000	95.0000	-6.671%	282	1,537	-31.453%
2026-02-20	103.0000	103.6500	99.8300	101.7900	-0.401%	86	1,600	-36.025%
2026-02-19	101.6000	103.0000	101.0000	102.2000	-1.731%	187	1,549	-36.282%
2026-02-18	103.9000	106.6000	103.9000	104.0000	-0.801%	28	1,424	-37.385%
2026-02-17	106.8500	106.8500	100.0000	104.8400	-3.781%	66	1,416	-37.886%
2026-02-13	106.3600	111.1500	106.3600	108.9600	-0.972%	198	1,335	-40.235%
2026-02-12	114.2500	114.5000	109.5800	110.0300	-5.351%	33	1,335	-40.816%
2026-02-11	117.1900	120.5200	114.0000	116.2500	+0.649%	111	1,331	-43.983%
2026-02-10	112.5000	115.5000	112.4200	115.5000	+4.809%	241	1,330	-43.619%
2026-02-09	107.5000	110.8400	107.2200	110.2000	+1.194%	755	1,217	-40.907%
2026-02-06	104.0900	109.3000	104.0900	108.9000	+7.822%	71	706	-40.202%
2026-02-05	102.2000	104.0200	97.3400	101.0000	-4.896%	375	679	-35.525%
2026-02-04	116.6500	118.3000	105.4000	106.2000	-7.127%	123	497	-38.682%
2026-02-03	118.3000	119.0000	114.1300	114.3500	-2.432%	89	508	-43.052%
2026-02-02	118.8000	118.8000	114.7200	117.2000	-6.569%	51	434	-44.437%
2026-01-30	121.0000	129.6100	121.0000	125.4400	+9.078%	47	443	-48.087%
2026-01-29	123.0000	123.0000	115.0000	115.0000	-8.527%	56	431	-43.374%
2026-01-28	126.7000	129.0000	125.7200	125.7200	+0.295%	94	416	-48.202%
2026-01-27	128.1000	128.1000	125.3500	125.3500	-2.648%	11	369	-48.049%
2026-01-26	133.3700	133.3700	128.7600	128.7600	-5.324%	37	360	-49.425%
2026-01-23	135.0000	139.0500	133.2600	136.0000	-0.366%	45	361	-52.118%
2026-01-22	124.8100	136.5000	124.8100	136.5000	+10.285%	51	328	-52.293%
2026-01-21	118.0000	126.8100	117.0000	123.7700	+6.013%	75	296	-47.386%
2026-01-20	120.5000	124.3500	116.7500	116.7500	-10.440%	380	264	-44.223%
2026-01-16	133.1000	134.2900	129.2700	130.3600	-1.556%	35	420	-50.046%
2026-01-15	134.8300	134.8300	132.4200	132.4200	+0.547%	5	420	-50.823%
2026-01-14	137.0000	137.0000	130.0900	131.7000	-3.841%	202	416	-50.554%
2026-01-13	140.0000	140.0000	136.9600	136.9600	-3.017%	12	389	-52.453%
2026-01-12	138.3300	143.5000	138.3300	141.2200	+0.298%	17	378	-53.888%
2026-01-09	134.1400	141.7200	133.5000	140.8000	+5.881%	42	369	-53.750%
2026-01-08	128.5000	135.0000	128.5000	132.9800	0.000%	367	357	-51.030%