Dark

TSLA20281215C670
TSLA Dec 15 2028 670.00 Call (TSLA281215C00670000)
option OPRA

EOD

Sep 21, 2026

53.70+1.994%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	53.7000	53.7000	53.7000	53.7000	+1.994%	1	733	0.000%
2026-09-17	52.6500	52.6500	52.6500	52.6500	+11.076%	2	733	+1.994%
2026-09-16	48.8000	48.9000	47.4000	47.4000	0.000%	23	735	+13.291%
2026-09-15	47.4000	47.4000	47.4000	47.4000	-9.714%	1	743	+13.291%
2026-09-08	51.8200	52.5000	51.3500	52.5000	+12.179%	5	743	+2.286%
2026-09-04	46.6500	46.8000	46.6500	46.8000	-22.195%	5	740	+14.744%
2026-09-03	58.5500	60.1500	58.5500	60.1500	+27.006%	3	740	-10.723%
2026-09-02	47.2000	47.3600	47.1500	47.3600	-5.356%	3	741	+13.387%
2026-09-01	50.0400	50.0400	50.0400	50.0400	-6.972%	1	739	+7.314%
2026-08-31	53.7900	53.7900	53.7900	53.7900	+14.936%	1	739	-0.167%
2026-08-28	46.8000	46.8000	46.8000	46.8000	-6.212%	1	738	+14.744%
2026-08-27	49.8100	50.1500	49.7600	49.9000	-8.608%	4	739	+7.615%
2026-08-21	52.4000	55.0900	52.4000	54.6000	+23.669%	5	739	-1.648%
2026-08-19	44.1500	44.1500	44.1500	44.1500	+1.030%	1	736	+21.631%
2026-08-18	42.0000	44.4000	42.0000	43.7000	-3.212%	8	736	+22.883%
2026-08-17	44.9000	45.9000	44.9000	45.1500	-1.527%	5	738	+18.937%
2026-08-14	45.3700	45.8500	44.0000	45.8500	+4.371%	6	738	+17.121%
2026-08-13	43.9300	43.9300	43.9300	43.9300	+7.408%	1	738	+22.240%
2026-08-12	40.9000	40.9000	40.9000	40.9000	-6.514%	1	738	+31.296%
2026-08-10	44.0000	44.0500	43.7500	43.7500	-0.658%	4	737	+22.743%
2026-08-07	44.0700	44.0700	43.0300	44.0400	+5.107%	8	740	+21.935%
2026-08-03	39.8200	42.9800	39.8200	41.9000	+9.115%	34	738	+28.162%
2026-07-31	38.5200	38.5200	37.8000	38.4000	+8.322%	4	710	+39.844%
2026-07-29	35.4500	35.4500	35.4500	35.4500	-4.060%	1	711	+51.481%
2026-07-28	36.9500	36.9500	36.9500	36.9500	-3.399%	1	710	+45.332%
2026-07-27	37.5200	38.2500	37.5200	38.2500	+0.394%	3	711	+40.392%
2026-07-24	42.4100	42.4100	38.1000	38.1000	-10.919%	22	710	+40.945%
2026-07-23	44.0200	44.5800	42.7700	42.7700	-30.647%	6	727	+25.555%
2026-07-20	61.6700	61.6700	61.6700	61.6700	-6.334%	1	727	-12.924%
2026-07-17	63.8500	65.8400	63.8500	65.8400	-3.119%	2	728	-18.439%
2026-07-16	67.9600	67.9600	67.9600	67.9600	-5.677%	1	726	-20.983%
2026-07-13	72.7100	72.7100	72.0500	72.0500	-3.224%	44	727	-25.468%
2026-07-09	74.4500	74.4500	74.4500	74.4500	-8.120%	1	745	-27.871%
2026-07-07	81.4000	81.4000	81.0300	81.0300	-4.209%	3	746	-33.728%
2026-07-06	83.3400	84.8500	83.3400	84.5900	+15.877%	6	749	-36.517%
2026-07-02	73.0000	73.0000	73.0000	73.0000	-18.663%	2	746	-26.438%
2026-07-01	90.0700	90.0700	89.7500	89.7500	+7.989%	2	746	-40.167%
2026-06-29	75.0000	83.1100	75.0000	83.1100	+24.193%	13	744	-35.387%
2026-06-26	66.9200	66.9200	66.9200	66.9200	+0.511%	1	744	-19.755%
2026-06-25	67.0200	67.0200	66.4500	66.5800	-2.304%	7	743	-19.345%
2026-06-24	70.0000	70.0000	68.1500	68.1500	-16.278%	17	744	-21.203%
2026-06-22	81.4000	81.4000	81.4000	81.4000	-2.632%	5	744	-34.029%
2026-06-16	83.6000	83.6000	83.6000	83.6000	-2.564%	1	749	-35.766%
2026-06-15	85.8000	85.8000	85.8000	85.8000	+1.611%	1	750	-37.413%
2026-06-12	84.5000	84.5000	84.4400	84.4400	+13.495%	2	750	-36.405%
2026-06-10	74.4000	74.4000	74.4000	74.4000	-2.105%	1	750	-27.823%
2026-06-09	76.0000	76.0000	76.0000	76.0000	-12.614%	2	751	-29.342%
2026-06-08	86.9700	86.9700	86.9700	86.9700	+10.061%	1	753	-38.255%
2026-06-05	82.0000	82.0000	78.9500	79.0200	-8.116%	18	753	-32.043%
2026-06-01	86.0000	86.0000	86.0000	86.0000	-12.690%	100	760	-37.558%
2026-05-28	97.2500	98.5000	97.0000	98.5000	+1.057%	106	860	-45.482%
2026-05-27	97.4700	97.4700	97.4700	97.4700	+8.300%	1	773	-44.906%
2026-05-26	90.0000	90.0000	90.0000	90.0000	+2.552%	1	773	-40.333%
2026-05-22	90.0500	90.0500	87.7600	87.7600	+17.641%	9	773	-38.810%
2026-05-19	76.6800	76.6800	74.6000	74.6000	-6.246%	2	769	-28.016%
2026-05-18	82.5000	82.5000	79.5700	79.5700	-10.736%	2	769	-32.512%
2026-05-15	89.1400	89.1400	89.1400	89.1400	-13.204%	1	769	-39.758%
2026-05-14	102.7000	102.7000	102.7000	102.7000	-1.259%	1	769	-47.712%
2026-05-13	104.0100	104.0100	104.0100	104.0100	+4.010%	1	769	-48.370%
2026-05-11	100.0000	100.0000	100.0000	100.0000	+14.155%	1	769	-46.300%
2026-05-08	81.9500	87.7000	81.9500	87.6000	+14.063%	5	768	-38.699%
2026-05-07	78.0300	78.0300	76.8000	76.8000	+6.667%	6	772	-30.078%
2026-05-06	72.0000	72.0000	72.0000	72.0000	+4.031%	1	776	-25.417%
2026-05-05	69.2100	69.2100	69.2100	69.2100	+3.299%	3	776	-22.410%
2026-05-04	67.0000	67.0000	67.0000	67.0000	-2.899%	1	773	-19.851%
2026-05-01	71.0000	72.0000	69.0000	69.0000	+16.181%	11	766	-22.174%
2026-04-30	59.3900	59.3900	59.3900	59.3900	-0.619%	4	766	-9.581%
2026-04-29	60.8000	61.1000	59.5800	59.7600	-7.032%	15	766	-10.141%
2026-04-27	64.4300	64.4300	64.2400	64.2800	+0.642%	6	762	-16.459%
2026-04-24	63.6500	63.8700	63.6000	63.8700	+1.947%	3	763	-15.923%
2026-04-23	65.8000	65.8000	62.6500	62.6500	-23.523%	21	762	-14.286%
2026-04-17	74.9200	81.9200	74.9200	81.9200	+16.446%	3	772	-34.448%
2026-04-16	70.6300	70.6300	70.3500	70.3500	+30.884%	8	771	-23.667%
2026-04-13	53.1900	54.6700	53.1900	53.7500	+4.268%	36	771	-0.093%
2026-04-10	51.6700	51.6700	51.5500	51.5500	-3.283%	7	793	+4.171%
2026-04-09	50.9000	53.3000	50.6000	53.3000	-2.112%	233	799	+0.750%
2026-04-08	54.4500	54.4500	54.4500	54.4500	+1.909%	1	793	-1.377%
2026-04-07	53.8000	53.8000	51.8200	53.4300	-4.504%	299	794	+0.505%
2026-04-06	56.9500	56.9500	54.2000	55.9500	-5.490%	410	615	-4.021%
2026-04-02	61.8200	61.9000	59.2000	59.2000	-6.477%	5	408	-9.291%
2026-03-31	61.0500	64.1000	61.0500	63.3000	+9.138%	6	408	-15.166%
2026-03-30	60.2900	60.2900	58.0000	58.0000	-6.977%	15	404	-7.414%
2026-03-27	64.2400	64.3500	62.3500	62.3500	-7.355%	20	404	-13.873%
2026-03-26	70.2900	70.2900	67.3000	67.3000	-7.871%	3	402	-20.208%
2026-03-25	73.0500	73.0500	73.0500	73.0500	+6.363%	1	404	-26.489%
2026-03-20	68.6800	68.6800	68.6800	68.6800	-1.886%	1	403	-21.811%
2026-03-19	72.1500	72.1500	70.0000	70.0000	-9.091%	3	404	-23.286%
2026-03-18	77.5000	77.5000	77.0000	77.0000	-1.408%	2	404	-30.260%
2026-03-17	78.6000	78.6000	77.9000	78.1000	-1.884%	12	405	-31.242%
2026-03-13	79.8500	79.8500	79.6000	79.6000	-5.855%	12	405	-32.538%
2026-03-11	88.6100	88.6100	84.5500	84.5500	+8.051%	2	405	-36.487%
2026-03-09	77.2800	78.2500	75.5300	78.2500	-4.921%	126	404	-31.374%
2026-03-05	82.3000	82.3000	82.3000	82.3000	0.000%	2	293	-34.751%
2026-03-04	80.5000	82.3000	80.5000	82.3000	+7.022%	25	292	-34.751%
2026-03-03	78.8200	78.8200	76.9000	76.9000	-6.048%	30	272	-30.169%
2026-03-02	81.8500	81.8500	81.8500	81.8500	-7.136%	1	264	-34.392%
2026-02-26	88.0100	88.1400	86.8800	88.1400	+4.061%	14	264	-39.074%
2026-02-24	84.7000	84.7000	84.7000	84.7000	+4.131%	1	262	-36.600%
2026-02-23	86.2000	86.2000	81.3400	81.3400	-8.070%	5	262	-33.981%
2026-02-20	88.5500	88.5500	88.4800	88.4800	-1.580%	9	262	-39.308%
2026-02-19	91.8000	91.8000	89.9000	89.9000	-1.317%	6	260	-40.267%
2026-02-17	93.1400	93.1400	91.1000	91.1000	-7.277%	24	259	-41.054%
2026-02-12	98.2500	98.2500	98.2500	98.2500	-5.118%	1	253	-45.344%
2026-02-11	101.8300	103.5500	101.8300	103.5500	+2.342%	3	252	-48.141%
2026-02-10	100.4800	101.3700	100.0300	101.1800	+5.046%	202	250	-46.926%
2026-02-06	92.0500	96.3200	92.0500	96.3200	+0.806%	10	155	-44.248%
2026-02-04	102.3500	102.3500	95.5500	95.5500	-5.630%	232	145	-43.799%
2026-02-03	101.2500	101.2500	101.2500	101.2500	-0.638%	1	49	-46.963%
2026-02-02	102.5800	102.7900	101.9000	101.9000	-1.736%	5	49	-47.301%
2026-01-29	104.3000	104.3500	103.7000	103.7000	-5.063%	27	50	-48.216%
2026-01-21	106.0500	109.2300	106.0500	109.2300	+1.799%	3	24	-50.838%
2026-01-20	108.6400	108.6400	107.3000	107.3000	-14.801%	4	21	-49.953%
2026-01-09	127.1000	127.1000	125.9400	125.9400	+4.941%	2	18	-57.361%
2026-01-08	120.7000	120.7000	120.0100	120.0100	0.000%	16	16	-55.254%