Dark

TSLA20281215C620
TSLA Dec 15 2028 620.00 Call (TSLA281215C00620000)
option OPRA

EOD

Sep 22, 2026

60.90+1.754%(+1.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	60.1000	60.9000	60.1000	60.9000	+1.754%	8	822	0.000%
2026-09-21	59.8600	59.8600	59.8500	59.8500	+5.129%	7	823	+1.754%
2026-09-16	56.9300	56.9300	56.9300	56.9300	-3.541%	1	823	+6.973%
2026-09-11	58.8500	59.0200	58.8000	59.0200	-0.068%	3	824	+3.185%
2026-09-10	59.0600	59.0600	59.0600	59.0600	-0.989%	1	823	+3.115%
2026-09-08	55.6600	59.6500	55.6600	59.6500	+13.403%	11	823	+2.096%
2026-09-04	52.7000	52.7000	52.6000	52.6000	-18.336%	3	821	+15.779%
2026-09-03	67.3200	67.3200	64.4100	64.4100	+17.365%	3	821	-5.449%
2026-09-02	54.8800	54.8800	54.8800	54.8800	+4.374%	4	819	+10.969%
2026-08-28	53.0500	53.0500	52.5800	52.5800	-8.045%	20	817	+15.824%
2026-08-27	55.3800	57.1800	55.2900	57.1800	+0.793%	14	810	+6.506%
2026-08-25	55.7200	56.7300	55.7200	56.7300	+3.352%	29	809	+7.351%
2026-08-24	57.8500	57.8500	54.8900	54.8900	-11.696%	40	801	+10.949%
2026-08-21	62.2000	62.2000	62.1600	62.1600	+26.111%	2	801	-2.027%
2026-08-07	49.2900	49.2900	49.2900	49.2900	+3.507%	1	801	+23.554%
2026-08-05	48.2800	49.2100	47.6200	47.6200	-2.157%	19	801	+27.887%
2026-08-04	47.1200	48.6700	47.1200	48.6700	+18.707%	16	810	+25.128%
2026-07-31	43.0000	43.0000	40.4700	41.0000	-2.613%	7	801	+48.537%
2026-07-30	42.1000	42.1000	42.1000	42.1000	+8.254%	1	804	+44.656%
2026-07-29	40.1000	41.0000	38.8900	38.8900	-5.423%	56	803	+56.596%
2026-07-28	41.9100	41.9100	40.6800	41.1200	-2.212%	10	759	+48.103%
2026-07-27	42.1600	42.1600	42.0500	42.0500	-3.864%	5	759	+44.828%
2026-07-24	47.7200	47.7200	43.2200	43.7400	-9.347%	28	759	+39.232%
2026-07-23	54.3300	54.3300	48.0500	48.2500	-30.615%	27	760	+26.218%
2026-07-22	69.5400	69.5400	69.5400	69.5400	-1.877%	1	756	-12.425%
2026-07-21	71.7000	73.2900	70.8700	70.8700	+4.482%	56	757	-14.068%
2026-07-20	67.8400	67.8400	67.8300	67.8300	-8.400%	7	737	-10.217%
2026-07-17	71.7000	74.0500	71.4000	74.0500	-4.575%	6	737	-17.758%
2026-07-16	77.6000	77.6000	77.6000	77.6000	-3.710%	1	734	-21.521%
2026-07-13	80.5900	80.5900	80.5900	80.5900	-7.474%	1	735	-24.432%
2026-07-07	88.9900	88.9900	87.1000	87.1000	-8.508%	2	734	-30.080%
2026-07-06	81.9900	95.2000	81.9900	95.2000	+15.900%	4	734	-36.029%
2026-07-02	82.8500	82.8500	81.4700	82.1400	-18.874%	3	733	-25.858%
2026-07-01	99.0000	101.2500	99.0000	101.2500	+4.922%	2	733	-39.852%
2026-06-30	95.4000	96.5000	95.4000	96.5000	+10.907%	11	732	-36.891%
2026-06-29	81.6000	87.0100	81.6000	87.0100	+16.729%	11	736	-30.008%
2026-06-26	74.5400	74.5400	74.5400	74.5400	+0.107%	80	746	-18.299%
2026-06-25	74.4600	74.4600	74.4600	74.4600	-1.377%	1	746	-18.211%
2026-06-24	79.6000	79.6000	75.5000	75.5000	-5.091%	12	746	-19.338%
2026-06-23	82.3500	82.3500	79.5500	79.5500	-9.797%	7	746	-23.444%
2026-06-18	85.7100	88.1900	84.5800	88.1900	-4.152%	4	736	-30.945%
2026-06-17	89.0000	92.0100	88.5100	92.0100	-2.573%	17	736	-33.812%
2026-06-15	94.3000	94.4400	94.3000	94.4400	+5.190%	3	736	-35.515%
2026-06-12	88.5000	89.8000	88.5000	89.7800	+7.328%	3	736	-32.168%
2026-06-11	83.6500	83.6500	83.6500	83.6500	+1.665%	1	736	-27.197%
2026-06-10	83.8100	83.8100	82.2800	82.2800	-5.739%	3	736	-25.984%
2026-06-09	84.4200	87.2900	83.8000	87.2900	-7.434%	7	737	-30.233%
2026-06-08	95.6200	95.6200	94.3000	94.3000	-9.327%	5	739	-35.419%
2026-06-03	104.0000	104.0000	104.0000	104.0000	+6.634%	1	739	-41.442%
2026-06-02	93.1000	98.2000	93.1000	97.5300	+2.663%	4	738	-37.558%
2026-06-01	95.3300	95.3300	95.0000	95.0000	-12.175%	2	737	-35.895%
2026-05-27	106.2500	108.1700	106.2500	108.1700	+7.782%	2	736	-43.700%
2026-05-26	99.2100	101.0000	99.2100	100.3600	+0.986%	3	736	-39.318%
2026-05-22	100.0000	100.0000	99.3800	99.3800	+8.838%	3	736	-38.720%
2026-05-20	91.3100	91.3100	91.3100	91.3100	+10.545%	1	734	-33.304%
2026-05-19	81.5400	82.6000	81.5400	82.6000	-4.630%	2	734	-26.271%
2026-05-18	87.0700	87.0700	86.6100	86.6100	-21.142%	3	734	-29.685%
2026-05-14	108.9900	109.8300	108.9900	109.8300	-1.515%	2	734	-44.551%
2026-05-13	113.6400	113.6400	111.5200	111.5200	+14.969%	6	732	-45.391%
2026-05-11	97.0000	97.0000	97.0000	97.0000	+0.800%	2	732	-37.216%
2026-05-08	90.9500	98.2000	90.9500	96.2300	+21.579%	7	728	-36.714%
2026-05-05	79.1500	79.1500	79.1500	79.1500	-1.075%	2	730	-23.057%
2026-05-01	75.8200	80.1400	75.8200	80.0100	+12.137%	52	728	-23.885%
2026-04-30	66.7400	71.3500	66.7400	71.3500	+5.143%	85	728	-14.646%
2026-04-29	69.9600	69.9600	67.8600	67.8600	-4.918%	11	727	-10.256%
2026-04-24	73.9500	73.9500	71.3700	71.3700	+0.521%	7	737	-14.670%
2026-04-23	69.3000	71.0000	69.3000	71.0000	-11.172%	6	735	-14.225%
2026-04-22	81.0000	81.0000	79.9300	79.9300	-2.643%	7	739	-23.808%
2026-04-21	82.2700	82.2700	82.1000	82.1000	-2.413%	14	737	-25.822%
2026-04-20	84.1300	84.1300	84.1300	84.1300	-6.314%	5	737	-27.612%
2026-04-17	91.0000	91.0000	89.7900	89.8000	+10.116%	12	737	-32.183%
2026-04-16	81.3500	81.5500	81.3500	81.5500	-1.782%	3	727	-25.322%
2026-04-15	68.4900	83.0300	68.4900	83.0300	+38.846%	3	728	-26.653%
2026-04-10	59.8000	59.8000	59.8000	59.8000	-0.333%	13	727	+1.839%
2026-04-09	56.8500	60.0000	56.8500	60.0000	-3.226%	215	727	+1.500%
2026-04-08	62.0000	62.0000	62.0000	62.0000	+5.983%	3	753	-1.774%
2026-04-07	60.7500	60.7500	58.5000	58.5000	-4.723%	287	753	+4.103%
2026-04-06	67.5900	67.5900	61.0000	61.4000	-17.672%	425	667	-0.814%
2026-04-01	75.5200	75.5200	74.5800	74.5800	+4.046%	8	580	-18.343%
2026-03-31	67.9300	71.6800	67.9300	71.6800	+9.602%	5	576	-15.039%
2026-03-30	70.0500	70.0500	65.4000	65.4000	-5.423%	214	576	-6.881%
2026-03-27	73.8300	73.8300	69.1500	69.1500	-8.289%	6	523	-11.931%
2026-03-26	79.0000	79.0000	75.2000	75.4000	-7.291%	7	527	-19.231%
2026-03-25	83.5000	84.3700	81.3300	81.3300	+2.315%	7	528	-25.120%
2026-03-24	79.2600	79.6000	79.2600	79.4900	+1.339%	13	525	-23.387%
2026-03-23	78.4400	78.4400	78.4400	78.4400	+3.894%	2	519	-22.361%
2026-03-20	75.8000	75.8000	75.5000	75.5000	-3.638%	5	518	-19.338%
2026-03-19	80.1500	80.1500	78.3500	78.3500	-7.003%	353	516	-22.272%
2026-03-18	85.9000	85.9400	84.2500	84.2500	-2.714%	13	474	-27.715%
2026-03-17	87.5800	87.5800	86.0000	86.6000	-3.240%	6	472	-29.677%
2026-03-16	89.5000	89.5000	89.5000	89.5000	+1.647%	1	468	-31.955%
2026-03-13	88.5000	88.5000	88.0500	88.0500	-2.502%	3	467	-30.835%
2026-03-12	90.2000	90.3100	88.5500	90.3100	-3.762%	6	467	-32.566%
2026-03-11	94.7800	94.7800	93.2000	93.8400	+2.670%	10	466	-35.102%
2026-03-10	91.0000	92.3500	91.0000	91.4000	+7.038%	5	459	-33.370%
2026-03-09	84.9000	85.3900	83.4500	85.3900	-4.592%	207	456	-28.680%
2026-03-06	88.0000	90.3000	88.0000	89.5000	-2.505%	8	465	-31.955%
2026-03-05	90.8000	91.8000	90.8000	91.8000	-0.520%	5	461	-33.660%
2026-03-04	88.8000	92.5400	88.8000	92.2800	+8.361%	18	458	-34.005%
2026-03-03	87.0000	87.3500	83.5500	85.1600	-5.692%	327	450	-28.488%
2026-03-02	86.5000	90.6800	86.5000	90.3000	-3.422%	131	465	-32.558%
2026-02-27	93.3000	94.8000	93.3000	93.5000	-3.509%	8	447	-34.866%
2026-02-26	99.0000	99.0000	96.9000	96.9000	-3.342%	4	446	-37.152%
2026-02-25	100.6900	100.7500	99.1300	100.2500	+4.427%	15	444	-39.252%
2026-02-24	93.0000	96.0000	93.0000	96.0000	+6.667%	8	444	-36.563%
2026-02-23	93.7000	94.3500	89.0000	90.0000	-8.163%	414	436	-32.333%
2026-02-20	97.3000	98.0000	97.3000	98.0000	-0.386%	4	248	-37.857%
2026-02-19	96.8000	99.5000	96.8000	98.3800	-1.963%	13	246	-38.097%
2026-02-18	99.8000	101.2900	99.8000	100.3500	-0.298%	4	246	-39.312%
2026-02-17	101.0100	101.0100	99.3000	100.6500	-5.493%	6	243	-39.493%
2026-02-13	104.9400	107.8400	103.8000	106.5000	-4.227%	20	230	-42.817%
2026-02-12	114.2300	114.2300	111.2000	111.2000	+7.471%	22	230	-45.234%
2026-02-06	104.5700	104.5700	103.4700	103.4700	+7.468%	13	210	-41.142%
2026-02-05	99.9000	99.9000	95.0000	96.2800	-7.245%	203	210	-36.747%
2026-02-04	109.1800	109.1800	102.0000	103.8000	-6.705%	218	224	-41.329%
2026-02-03	111.2600	111.2600	111.2600	111.2600	-0.616%	1	12	-45.263%
2026-02-02	111.9500	111.9500	111.9500	111.9500	-6.240%	3	12	-45.601%
2026-01-30	124.2000	125.0000	119.4000	119.4000	+8.545%	5	13	-48.995%
2026-01-29	111.5000	113.6800	110.0000	110.0000	-9.143%	3	12	-44.636%
2026-01-28	121.0700	121.0700	121.0700	121.0700	-1.119%	1	10	-49.699%
2026-01-27	122.4400	122.4400	122.4400	122.4400	+2.675%	1	9	-50.261%
2026-01-21	114.4100	119.2500	114.4100	119.2500	+2.098%	3	9	-48.931%
2026-01-20	116.8000	116.8000	116.8000	116.8000	-15.362%	1	8	-47.860%
2026-01-12	138.0000	138.0000	138.0000	138.0000	0.000%	8	8	-55.870%