Dark

TSLA20281215C650
TSLA Dec 15 2028 650.00 Call (TSLA281215C00650000)
option OPRA

EOD

Sep 21, 2026

57.05+10.777%(+5.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	57.0500	57.0500	57.0500	57.0500	+10.777%	1	2,646	0.000%
2026-09-18	55.0000	55.0000	51.5000	51.5000	-3.738%	6	2,645	+10.777%
2026-09-17	52.8400	53.5000	52.8400	53.5000	+3.063%	29	2,643	+6.636%
2026-09-16	51.1500	53.0500	51.1400	51.9100	+4.678%	57	2,643	+9.902%
2026-09-15	51.1000	51.3300	49.5900	49.5900	-6.328%	607	2,641	+15.043%
2026-09-14	51.3600	52.9600	51.3600	52.9400	-2.433%	24	2,211	+7.764%
2026-09-11	54.8500	54.8500	54.2600	54.2600	+0.893%	2	2,211	+5.142%
2026-09-10	53.5000	54.9300	53.5000	53.7800	-3.620%	27	2,212	+6.080%
2026-09-09	57.8700	57.8700	55.8000	55.8000	-0.090%	3	2,212	+2.240%
2026-09-08	53.0000	55.8500	53.0000	55.8500	+12.374%	10	2,211	+2.149%
2026-09-04	52.0000	52.0000	48.8000	49.7000	-17.674%	385	1,861	+14.789%
2026-09-03	61.0000	62.5000	58.1400	60.3700	+17.634%	26	1,861	-5.499%
2026-09-02	49.7000	51.3200	49.2000	51.3200	-0.927%	17	1,857	+11.165%
2026-09-01	53.0000	53.0500	50.1500	51.8000	-9.472%	20	1,870	+10.135%
2026-08-31	50.6500	57.2200	50.6500	57.2200	+10.357%	1,388	1,873	-0.297%
2026-08-28	52.3000	52.3000	51.8000	51.8500	-1.519%	13	2,062	+10.029%
2026-08-27	51.4000	52.8000	51.4000	52.6500	+7.012%	14	2,061	+8.357%
2026-08-26	48.7500	50.5000	48.0500	49.2000	-4.836%	49	2,060	+15.955%
2026-08-25	51.5000	52.5000	51.5000	51.7000	-2.453%	19	2,069	+10.348%
2026-08-24	53.6500	53.6500	53.0000	53.0000	-8.304%	10	2,062	+7.642%
2026-08-21	54.2500	57.8500	54.2500	57.8000	+19.520%	73	2,058	-1.298%
2026-08-20	48.4500	48.4500	48.3600	48.3600	-1.205%	4	2,027	+17.969%
2026-08-19	46.0500	48.9500	46.0500	48.9500	+6.645%	9	2,027	+16.547%
2026-08-18	44.8500	46.8200	44.8500	45.9000	-1.078%	15	2,022	+24.292%
2026-08-17	46.9000	46.9000	46.4000	46.4000	-8.337%	9	2,018	+22.953%
2026-08-14	51.3400	52.3000	50.5000	50.6200	+6.345%	83	2,014	+12.702%
2026-08-13	43.0300	48.0000	43.0300	47.6000	+10.698%	17	1,999	+19.853%
2026-08-12	43.0000	43.0000	43.0000	43.0000	-7.725%	1	1,996	+32.674%
2026-08-11	46.8000	47.7500	46.6000	46.6000	+1.858%	14	1,996	+22.425%
2026-08-10	46.2100	46.5700	45.7500	45.7500	-0.240%	55	1,990	+24.699%
2026-08-07	47.3000	47.3000	45.8400	45.8600	+6.651%	10	1,965	+24.400%
2026-08-06	42.3600	43.0000	42.3600	43.0000	-7.923%	4	1,962	+32.674%
2026-08-04	44.8000	46.7000	44.8000	46.7000	+5.346%	3	1,961	+22.163%
2026-08-03	41.7900	45.0000	41.5500	44.3300	+9.403%	13	1,962	+28.694%
2026-07-31	38.6700	40.5600	38.3500	40.5200	+2.582%	26	1,960	+40.795%
2026-07-30	38.3200	39.5000	37.7900	39.5000	+9.297%	37	1,961	+44.430%
2026-07-29	38.3500	38.3500	36.1400	36.1400	-6.373%	67	1,961	+57.858%
2026-07-28	38.6900	39.7000	37.6400	38.6000	-3.015%	57	1,966	+47.798%
2026-07-27	42.2800	42.2800	39.1500	39.8000	-2.974%	132	1,989	+43.342%
2026-07-24	41.9400	41.9400	39.8000	41.0200	-10.942%	104	1,997	+39.078%
2026-07-23	50.5000	51.5000	44.6000	46.0600	-28.144%	295	1,981	+23.860%
2026-07-22	66.0000	66.0000	64.1000	64.1000	-3.956%	6	1,944	-10.998%
2026-07-21	68.0000	68.0200	66.7400	66.7400	+4.608%	6	1,944	-14.519%
2026-07-20	67.5100	67.5100	63.6000	63.8000	-7.870%	56	1,940	-10.580%
2026-07-17	68.9500	69.2500	67.2500	69.2500	-2.465%	9	1,941	-17.617%
2026-07-16	71.2200	71.4000	71.0000	71.0000	-8.174%	3	1,945	-19.648%
2026-07-15	79.3000	79.3000	76.4400	77.3200	+1.006%	4	1,946	-26.216%
2026-07-14	77.8000	77.8000	76.5500	76.5500	+1.364%	6	1,945	-25.474%
2026-07-13	77.8200	78.1700	75.5200	75.5200	-8.935%	5	1,941	-24.457%
2026-07-10	83.5400	84.4500	82.9300	82.9300	+3.237%	3	1,937	-31.207%
2026-07-09	80.3300	80.3300	80.3300	80.3300	+4.420%	1	1,937	-28.980%
2026-07-08	79.5500	79.5500	76.3000	76.9300	-5.885%	15	1,937	-25.842%
2026-07-07	83.3000	83.3000	81.7400	81.7400	-5.970%	8	1,937	-30.206%
2026-07-06	77.8300	89.0200	77.8300	86.9300	+14.231%	9	1,934	-34.372%
2026-07-02	93.0100	93.4300	76.1000	76.1000	-18.435%	142	1,874	-25.033%
2026-07-01	93.6000	94.0500	93.2800	93.3000	+1.413%	74	1,874	-38.853%
2026-06-30	88.8000	92.0000	88.8000	92.0000	+6.481%	13	1,879	-37.989%
2026-06-29	80.5000	86.4000	80.5000	86.4000	+22.989%	18	1,871	-33.970%
2026-06-26	70.2500	70.2500	70.2500	70.2500	+1.079%	1	1,879	-18.790%
2026-06-25	72.0900	72.0900	69.5000	69.5000	-1.988%	6	1,878	-17.914%
2026-06-24	74.8000	74.8000	70.8700	70.9100	-5.680%	13	1,879	-19.546%
2026-06-23	79.0000	79.7000	74.9000	75.1800	-14.178%	33	1,878	-24.115%
2026-06-22	89.4400	89.4400	87.6000	87.6000	+5.517%	51	1,877	-34.874%
2026-06-18	81.3300	83.0200	79.7700	83.0200	-1.049%	96	1,863	-31.282%
2026-06-17	84.2500	84.2500	83.9000	83.9000	-3.939%	6	1,863	-32.002%
2026-06-16	87.3500	87.3500	87.2500	87.3400	-3.009%	13	1,863	-34.681%
2026-06-15	89.5000	90.0500	89.5000	90.0500	+2.574%	2	868	-36.646%
2026-06-12	83.4500	88.0000	82.7200	87.7900	+7.916%	1,569	868	-35.015%
2026-06-11	78.0900	82.0100	78.0900	81.3500	+4.968%	19	868	-29.871%
2026-06-10	83.0000	83.0000	76.8200	77.5000	-1.462%	21	864	-26.387%
2026-06-09	85.5000	85.5000	78.6500	78.6500	-12.514%	10	850	-27.463%
2026-06-08	82.6000	89.9000	82.6000	89.9000	+13.082%	12	849	-36.541%
2026-06-05	88.3300	88.3300	79.5000	79.5000	-12.743%	81	841	-28.239%
2026-06-04	91.0000	91.1500	90.8600	91.1100	-2.556%	19	839	-37.383%
2026-06-03	98.2300	98.2300	93.5000	93.5000	+1.830%	4	823	-38.984%
2026-06-02	91.8200	91.8200	91.8200	91.8200	+3.517%	10	822	-37.868%
2026-06-01	92.2200	92.2200	88.7000	88.7000	-6.632%	51	822	-35.682%
2026-05-29	98.5000	98.5000	95.0000	95.0000	-5.959%	42	831	-39.947%
2026-05-28	99.1000	101.0200	99.1000	101.0200	+0.517%	13	845	-43.526%
2026-05-27	100.0000	103.0000	100.0000	100.5000	+6.282%	31	840	-43.234%
2026-05-26	95.0000	95.0000	93.9000	94.5600	+1.732%	55	833	-39.668%
2026-05-22	93.8200	93.8200	92.8600	92.9500	+4.438%	4	870	-38.623%
2026-05-21	91.0000	91.0000	87.8500	89.0000	+3.887%	13	870	-35.899%
2026-05-20	84.3500	85.6700	83.3200	85.6700	+5.700%	35	870	-33.407%
2026-05-19	79.5000	81.0500	77.1700	81.0500	-2.125%	18	850	-29.611%
2026-05-18	84.4000	86.8500	82.8100	82.8100	-8.568%	28	850	-31.107%
2026-05-15	93.6500	93.6500	90.5700	90.5700	-15.749%	33	850	-37.010%
2026-05-14	103.4300	107.5000	103.4300	107.5000	+0.327%	101	887	-46.930%
2026-05-13	105.8600	107.1500	105.8600	107.1500	+16.480%	47	787	-46.757%
2026-05-12	96.0600	96.0600	91.9900	91.9900	-11.591%	2	787	-37.982%
2026-05-11	89.1700	104.2100	87.5000	104.0500	+15.483%	57	787	-45.171%
2026-05-08	84.9500	91.3000	84.9500	90.1000	+16.303%	64	793	-36.681%
2026-05-07	77.4700	77.4700	77.4700	77.4700	+3.945%	4	743	-26.359%
2026-05-06	72.0000	74.5300	72.0000	74.5300	+2.999%	22	743	-23.454%
2026-05-05	72.3600	72.3600	72.3600	72.3600	-0.904%	10	734	-21.158%
2026-05-04	70.7900	73.0200	70.7900	73.0200	+1.164%	5	734	-21.871%
2026-05-01	73.0000	73.0000	72.0000	72.1800	+9.746%	3	733	-20.961%
2026-04-30	63.8500	65.7700	63.8500	65.7700	+4.463%	10	733	-13.258%
2026-04-29	63.9000	63.9000	62.9600	62.9600	-4.010%	2	726	-9.387%
2026-04-28	66.9900	66.9900	65.5900	65.5900	-1.443%	82	726	-13.020%
2026-04-27	62.0000	67.4000	61.6000	66.5500	+0.060%	18	763	-14.275%
2026-04-24	66.8500	67.5000	65.4000	66.5100	+1.620%	35	773	-14.223%
2026-04-23	67.1900	68.1500	64.7000	65.4500	-11.792%	21	762	-12.834%
2026-04-22	74.9000	74.9000	74.1500	74.2000	-2.816%	53	753	-23.113%
2026-04-21	77.0000	77.0000	76.2500	76.3500	-0.547%	11	697	-25.278%
2026-04-20	80.3000	80.3000	76.7000	76.7700	-6.833%	4	697	-25.687%
2026-04-17	78.3000	85.3200	78.3000	82.4000	+7.460%	124	697	-30.765%
2026-04-16	73.2000	76.8900	73.2000	76.6800	-1.931%	16	615	-25.600%
2026-04-15	62.2000	78.1900	62.2000	78.1900	+26.521%	40	603	-27.037%
2026-04-14	58.5500	63.2400	58.5500	61.8000	+10.062%	17	577	-7.686%
2026-04-13	55.8200	56.8500	55.8200	56.1500	+0.898%	6	569	+1.603%
2026-04-10	55.0000	55.6500	53.6000	55.6500	+0.815%	30	565	+2.516%
2026-04-09	52.9000	55.8000	52.9000	55.2000	-0.181%	213	541	+3.351%
2026-04-08	59.0800	59.2300	54.9700	55.3000	-1.250%	60	630	+3.165%
2026-04-07	56.4000	56.4000	53.6300	56.0000	-3.014%	283	631	+1.875%
2026-04-06	62.9100	62.9100	56.5000	57.7400	-6.871%	233	579	-1.195%
2026-04-02	64.7700	64.7700	61.9100	62.0000	-10.275%	7	609	-7.984%
2026-04-01	69.1200	69.8000	69.1000	69.1000	+3.988%	116	609	-17.438%
2026-03-31	64.0000	66.4500	63.6800	66.4500	+9.311%	82	649	-14.146%
2026-03-30	65.0000	65.2200	60.5300	60.7900	-6.878%	331	650	-6.152%
2026-03-27	66.1500	67.7300	64.4500	65.2800	-7.062%	287	643	-12.607%
2026-03-26	73.3000	73.3000	70.2400	70.2400	-11.055%	9	604	-18.778%
2026-03-25	78.8700	78.9700	78.8700	78.9700	+7.296%	3	605	-27.757%
2026-03-24	72.3200	74.3400	72.3200	73.6000	+1.601%	9	604	-22.486%
2026-03-23	70.6500	72.4400	70.6500	72.4400	+5.490%	6	604	-21.245%
2026-03-20	71.6000	71.6000	68.6700	68.6700	-5.673%	165	599	-16.922%
2026-03-19	74.4000	76.0000	72.8000	72.8000	-7.860%	210	519	-21.635%
2026-03-18	80.8000	80.8000	79.0100	79.0100	-3.138%	8	604	-27.794%
2026-03-17	81.8000	81.8000	81.5700	81.5700	+0.209%	4	601	-30.060%
2026-03-13	81.4000	81.4000	81.4000	81.4000	-4.460%	1	600	-29.914%
2026-03-12	85.2000	85.2000	85.2000	85.2000	-2.629%	1	600	-33.040%
2026-03-11	89.7100	91.3200	87.5000	87.5000	+3.111%	8	600	-34.800%
2026-03-09	78.3000	84.8600	78.3000	84.8600	+1.205%	203	599	-32.772%
2026-03-06	83.7000	83.8500	83.6000	83.8500	-3.842%	4	596	-31.962%
2026-03-04	83.4600	87.2000	83.4600	87.2000	+7.389%	4	593	-34.576%
2026-03-03	82.3000	82.3000	79.6000	81.2000	-4.862%	121	591	-29.741%
2026-03-02	82.6500	86.1000	82.6500	85.3500	-2.256%	312	590	-33.158%
2026-02-27	85.5500	87.3200	85.5500	87.3200	-3.811%	11	490	-34.666%
2026-02-26	90.7800	90.7800	90.7800	90.7800	-3.987%	1	487	-37.156%
2026-02-25	94.8700	94.8700	93.3000	94.5500	+7.455%	9	483	-39.662%
2026-02-24	87.1000	87.9900	87.1000	87.9900	+4.254%	5	483	-35.163%
2026-02-23	89.2700	89.2700	84.4000	84.4000	-9.423%	410	482	-32.405%
2026-02-20	92.1100	93.7400	92.1100	93.1800	-0.182%	8	430	-38.774%
2026-02-19	92.0000	95.2700	92.0000	93.3500	-1.581%	4	430	-38.886%
2026-02-18	95.2700	96.2400	94.8500	94.8500	-2.216%	8	429	-39.852%
2026-02-17	94.8000	97.0000	91.6900	97.0000	-3.531%	27	425	-41.186%
2026-02-13	100.3100	100.5500	99.3500	100.5500	-1.470%	4	411	-43.262%
2026-02-12	104.7000	104.7000	102.0500	102.0500	-4.848%	21	411	-44.096%
2026-02-11	105.3000	107.2500	105.3000	107.2500	+2.710%	3	411	-46.807%
2026-02-10	103.9500	104.5000	102.8500	104.4200	+3.489%	25	410	-45.365%
2026-02-09	100.9500	101.4100	100.9000	100.9000	+0.900%	4	394	-43.459%
2026-02-06	95.0000	100.0000	95.0000	100.0000	+9.290%	28	392	-42.950%
2026-02-05	92.5400	94.5000	89.0000	91.5000	-6.851%	144	400	-37.650%
2026-02-04	105.0000	105.0000	96.4200	98.2300	-6.979%	489	341	-41.922%
2026-02-03	107.0000	109.4100	104.5000	105.6000	-3.030%	57	239	-45.975%
2026-02-02	106.2000	108.9000	106.1000	108.9000	-6.363%	9	223	-47.612%
2026-01-30	109.5300	119.3800	109.5300	116.3000	+9.852%	20	229	-50.946%
2026-01-29	113.1000	113.1000	105.8700	105.8700	-10.477%	22	217	-46.113%
2026-01-28	117.0400	118.2600	117.0400	118.2600	+1.659%	10	220	-51.759%
2026-01-27	116.5700	116.5700	116.3300	116.3300	-2.178%	5	220	-50.958%
2026-01-26	121.5300	121.5300	118.6000	118.9200	-5.619%	6	220	-52.027%
2026-01-23	126.2700	126.2700	125.6000	126.0000	-0.316%	9	224	-54.722%
2026-01-22	115.8000	126.4000	115.8000	126.4000	+11.928%	44	220	-54.866%
2026-01-21	108.3900	115.6800	108.2200	112.9300	+4.217%	64	227	-49.482%
2026-01-20	112.8300	112.8300	107.3000	108.3600	-9.783%	22	193	-47.351%
2026-01-16	124.0000	124.0000	119.5200	120.1100	-2.389%	128	214	-52.502%
2026-01-15	124.3600	124.9200	122.9800	123.0500	-0.525%	45	214	-53.637%
2026-01-14	125.8000	125.8000	120.8400	123.7000	-4.412%	49	173	-53.880%
2026-01-13	130.4800	130.4800	129.4100	129.4100	-0.293%	7	134	-55.915%
2026-01-12	129.7900	129.7900	129.7900	129.7900	+0.379%	3	134	-56.044%
2026-01-09	123.9200	129.3000	123.1500	129.3000	+4.519%	26	134	-55.878%
2026-01-08	123.0500	123.7100	123.0500	123.7100	0.000%	115	115	-53.884%