Dark

TSLA20281215C660
TSLA Dec 15 2028 660.00 Call (TSLA281215C00660000)
option OPRA

EOD

Sep 21, 2026

54.09+3.660%(+1.91)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	54.0500	54.1000	54.0500	54.0900	+3.660%	8	788	0.000%
2026-09-17	52.1800	52.1800	52.1800	52.1800	+7.921%	1	788	+3.660%
2026-09-15	48.3500	48.3500	48.3500	48.3500	-6.226%	2	789	+11.872%
2026-09-14	51.6500	51.8600	51.5600	51.5600	-4.021%	51	787	+4.907%
2026-09-08	53.9700	54.0100	53.3300	53.7200	+12.361%	521	786	+0.689%
2026-09-04	50.1500	50.1500	47.6500	47.8100	-22.083%	7	378	+13.135%
2026-09-03	54.1900	61.7500	54.1900	61.3600	+25.996%	28	378	-11.848%
2026-09-02	48.7000	48.7000	48.7000	48.7000	-4.846%	14	394	+11.068%
2026-09-01	51.4800	51.4800	51.1800	51.1800	-7.701%	2	408	+5.686%
2026-08-31	54.7700	55.4500	54.7700	55.4500	+7.984%	2	410	-2.453%
2026-08-27	51.3500	51.3500	51.3500	51.3500	+0.884%	2	409	+5.336%
2026-08-25	50.6900	50.9600	50.6900	50.9000	+6.709%	4	410	+6.267%
2026-08-20	48.1000	48.2500	47.4700	47.7000	-4.140%	12	410	+13.396%
2026-08-19	48.5000	49.7600	48.5000	49.7600	+11.445%	7	412	+8.702%
2026-08-18	44.6500	44.6500	44.6500	44.6500	-11.020%	8	414	+21.142%
2026-08-14	50.1800	50.1800	50.1800	50.1800	+22.540%	1	420	+7.792%
2026-08-12	41.9000	41.9000	40.9500	40.9500	-8.451%	3	421	+32.088%
2026-08-10	44.7300	44.7300	44.7300	44.7300	-0.268%	1	424	+20.926%
2026-08-07	43.7100	44.8500	43.0800	44.8500	+5.853%	9	424	+20.602%
2026-08-05	44.3000	44.3000	42.3700	42.3700	-7.691%	14	428	+27.661%
2026-08-04	43.1700	45.9000	43.1700	45.9000	+4.294%	3	428	+17.843%
2026-08-03	40.7700	44.0100	40.7700	44.0100	+10.550%	13	427	+22.904%
2026-07-31	39.4800	39.8500	39.4800	39.8100	+3.268%	5	423	+35.870%
2026-07-30	37.4000	38.5700	37.4000	38.5500	+5.907%	3	422	+40.311%
2026-07-29	37.7000	37.7000	36.4000	36.4000	-3.371%	9	423	+48.599%
2026-07-28	37.5000	38.5500	37.5000	37.6700	-1.258%	35	423	+43.589%
2026-07-27	38.1500	38.1500	38.1500	38.1500	-2.803%	2	400	+41.782%
2026-07-24	41.6700	41.6700	39.2500	39.2500	-9.915%	10	398	+37.809%
2026-07-23	49.6000	49.6000	43.5700	43.5700	-31.202%	69	397	+24.145%
2026-07-22	63.3300	63.3300	63.3300	63.3300	-3.885%	2	446	-14.590%
2026-07-21	65.8900	65.8900	65.8900	65.8900	+5.644%	1	444	-17.909%
2026-07-20	63.0200	63.0200	62.3700	62.3700	-6.351%	3	444	-13.276%
2026-07-17	66.6000	66.6000	66.6000	66.6000	-17.113%	1	444	-18.784%
2026-07-09	78.4500	80.3500	78.4500	80.3500	+7.968%	8	445	-32.682%
2026-07-08	78.3000	78.3000	74.4200	74.4200	-8.855%	2	445	-27.318%
2026-07-07	82.8400	82.8400	81.6500	81.6500	+8.577%	4	446	-33.754%
2026-07-06	75.2000	75.2000	75.2000	75.2000	0.000%	2	445	-28.072%
2026-07-02	80.5600	80.5600	75.2000	75.2000	-16.491%	3	445	-28.072%
2026-07-01	92.3100	92.3100	90.0500	90.0500	+29.215%	12	445	-39.933%
2026-06-26	68.3200	72.3300	68.3200	69.6900	+2.591%	14	448	-22.385%
2026-06-25	67.9300	67.9300	67.9300	67.9300	-6.766%	3	439	-20.374%
2026-06-24	72.8600	72.8600	72.8600	72.8600	-6.072%	1	436	-25.762%
2026-06-23	76.8200	77.5800	76.8200	77.5700	-7.412%	7	435	-30.269%
2026-06-22	89.0000	89.0000	83.7800	83.7800	+1.675%	44	435	-35.438%
2026-06-18	78.8000	82.4000	77.6800	82.4000	-3.795%	32	434	-34.357%
2026-06-16	85.0000	85.6500	85.0000	85.6500	-3.001%	11	434	-36.848%
2026-06-15	88.3000	88.3000	88.3000	88.3000	+1.494%	1	432	-38.743%
2026-06-12	87.0000	87.0000	87.0000	87.0000	+8.750%	1	432	-37.828%
2026-06-11	77.0900	80.0000	77.0900	80.0000	+2.735%	2	432	-32.388%
2026-06-09	77.8700	77.8700	77.8700	77.8700	-11.259%	1	430	-30.538%
2026-06-08	87.9000	87.9000	87.7500	87.7500	+11.783%	12	429	-38.359%
2026-06-05	80.0000	80.0000	77.3500	78.5000	-14.348%	3	435	-31.096%
2026-06-03	94.9000	94.9000	91.6500	91.6500	+5.224%	2	436	-40.982%
2026-06-01	89.4000	89.4000	87.1000	87.1000	-12.682%	28	436	-37.899%
2026-05-28	99.0000	99.7500	99.0000	99.7500	+0.737%	2	416	-45.774%
2026-05-27	98.5600	99.9200	98.5600	99.0200	+5.825%	11	416	-45.375%
2026-05-26	93.5700	93.5700	93.5700	93.5700	+1.795%	1	410	-42.193%
2026-05-22	87.3800	91.9200	87.3800	91.9200	+17.110%	5	409	-41.155%
2026-05-19	78.4900	78.4900	78.4900	78.4900	-1.703%	4	412	-31.087%
2026-05-18	83.0000	84.1500	79.8500	79.8500	-11.943%	4	412	-32.260%
2026-05-15	94.8000	94.8000	90.6800	90.6800	-10.528%	2	412	-40.351%
2026-05-14	101.4600	104.7000	101.3500	101.3500	-1.745%	3	409	-46.630%
2026-05-13	103.2900	103.2900	103.1500	103.1500	+12.120%	2	407	-47.562%
2026-05-12	95.9100	95.9700	90.0000	92.0000	-8.594%	294	407	-41.207%
2026-05-11	98.5000	100.6500	98.4500	100.6500	+13.103%	4	407	-46.259%
2026-05-08	83.9500	88.9900	83.9500	88.9900	+19.787%	4	262	-39.218%
2026-05-06	73.4000	74.2900	73.4000	74.2900	+21.488%	13	261	-27.191%
2026-04-29	62.3500	62.5200	61.1500	61.1500	-6.925%	9	271	-11.545%
2026-04-28	65.7000	65.7000	65.7000	65.7000	+8.380%	1	275	-17.671%
2026-04-27	60.6000	60.6200	60.6000	60.6200	-7.195%	2	276	-10.772%
2026-04-24	65.0900	65.3200	65.0400	65.3200	-0.669%	7	274	-17.192%
2026-04-23	65.7600	65.7600	65.7600	65.7600	-12.878%	1	275	-17.746%
2026-04-20	75.4800	75.4800	75.4800	75.4800	-6.178%	2	275	-28.339%
2026-04-17	81.7900	83.6500	80.4500	80.4500	+33.505%	16	275	-32.766%
2026-04-15	60.2600	60.2600	60.2600	60.2600	-1.213%	2	279	-10.239%
2026-04-14	57.2900	61.4000	57.2900	61.0000	+15.530%	11	281	-11.328%
2026-04-09	52.8000	52.8000	52.8000	52.8000	-4.278%	1	281	+2.443%
2026-04-08	55.1600	55.1600	55.1600	55.1600	+4.371%	1	282	-1.940%
2026-04-07	54.5500	54.5500	52.4200	52.8500	-5.202%	463	282	+2.346%
2026-04-06	56.6500	56.6500	55.7500	55.7500	-7.851%	20	226	-2.978%
2026-04-02	62.6700	62.6700	60.5000	60.5000	+1.783%	3	213	-10.595%
2026-03-30	59.8000	59.8000	59.2500	59.4400	-6.819%	402	213	-9.001%
2026-03-27	65.3400	65.3400	63.7900	63.7900	-8.479%	5	300	-15.206%
2026-03-26	71.3500	71.3500	69.7000	69.7000	-2.992%	3	301	-22.396%
2026-03-24	71.9500	71.9500	71.8500	71.8500	-0.622%	2	301	-24.718%
2026-03-23	72.3000	72.3000	72.3000	72.3000	+5.164%	40	301	-25.187%
2026-03-20	68.7500	68.7500	68.7500	68.7500	-4.712%	2	301	-21.324%
2026-03-19	73.2000	73.8000	72.1500	72.1500	-18.197%	204	301	-25.031%
2026-03-11	88.2000	88.2000	88.2000	88.2000	+14.397%	1	421	-38.673%
2026-03-09	77.2900	77.2900	77.1000	77.1000	-1.595%	201	422	-29.844%
2026-03-03	80.1200	80.1200	78.3500	78.3500	-5.648%	16	342	-30.964%
2026-03-02	82.0000	84.5500	82.0000	83.0400	-7.280%	234	334	-34.863%
2026-02-26	89.8500	89.8500	88.7900	89.5600	+1.004%	18	533	-39.605%
2026-02-24	85.2300	88.6700	85.2300	88.6700	+6.716%	17	535	-38.999%
2026-02-23	87.5700	87.5700	82.8000	83.0900	-7.780%	216	525	-34.902%
2026-02-20	90.8500	90.8500	90.1000	90.1000	-1.638%	45	341	-39.967%
2026-02-19	90.0300	93.4200	90.0300	91.6000	-1.527%	4	341	-40.950%
2026-02-18	93.0000	93.0200	93.0000	93.0200	+3.448%	30	341	-41.851%
2026-02-17	90.0000	90.0000	89.9200	89.9200	-9.172%	23	311	-39.847%
2026-02-13	99.7300	99.7300	99.0000	99.0000	-0.392%	2	310	-45.364%
2026-02-12	99.3900	99.3900	99.3900	99.3900	-4.935%	1	310	-45.578%
2026-02-11	104.5500	104.5500	104.5500	104.5500	+1.791%	1	310	-48.264%
2026-02-10	102.2500	103.1100	100.6500	102.7100	+4.391%	159	309	-47.337%
2026-02-09	97.8500	98.3900	97.8500	98.3900	-0.061%	12	247	-45.025%
2026-02-06	98.4500	98.4500	98.4500	98.4500	+9.389%	1	235	-45.058%
2026-02-05	91.9800	93.2500	90.0000	90.0000	-6.113%	39	235	-39.900%
2026-02-04	101.1400	101.1400	95.8600	95.8600	-6.887%	409	210	-43.574%
2026-02-03	106.2000	107.4400	102.9500	102.9500	-1.351%	4	20	-47.460%
2026-01-29	109.0000	109.0000	104.3600	104.3600	-4.868%	10	17	-48.170%
2026-01-21	109.7000	109.7000	109.7000	109.7000	-2.359%	1	14	-50.693%
2026-01-20	111.1600	112.3500	111.1600	112.3500	-5.334%	3	13	-51.856%
2026-01-16	118.6800	118.6800	118.6800	118.6800	-1.551%	10	1	-54.424%
2026-01-15	120.5500	120.5500	120.5500	120.5500	0.000%	1	1	-55.131%