Dark

TSLA20281215C680
TSLA Dec 15 2028 680.00 Call (TSLA281215C00680000)
option OPRA

EOD

Sep 21, 2026

51.50+7.404%(+3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	51.5000	51.5000	51.5000	51.5000	+7.404%	1	760	0.000%
2026-09-18	47.8500	47.9500	47.8500	47.9500	-7.253%	28	760	+7.404%
2026-09-17	51.4000	52.0900	51.3500	51.7000	+8.431%	18	765	-0.387%
2026-09-14	47.6800	47.6800	47.6800	47.6800	-4.792%	1	765	+8.012%
2026-09-10	50.0800	50.0800	50.0800	50.0800	-3.785%	1	766	+2.835%
2026-09-08	51.0700	52.0500	51.0700	52.0500	+14.774%	2	765	-1.057%
2026-09-04	49.9000	49.9000	45.1500	45.3500	-22.426%	13	765	+13.561%
2026-09-03	56.4800	58.9000	56.4800	58.4600	+25.451%	11	765	-11.906%
2026-09-02	45.9200	46.6000	45.9200	46.6000	-2.917%	4	757	+10.515%
2026-09-01	48.8500	48.8500	48.0000	48.0000	-9.177%	2	759	+7.292%
2026-08-31	52.3200	52.8500	52.3200	52.8500	+14.642%	2	759	-2.554%
2026-08-28	46.2800	46.2800	46.1000	46.1000	-6.205%	2	759	+11.714%
2026-08-27	48.9700	49.1500	48.9700	49.1500	+8.883%	2	759	+4.781%
2026-08-26	45.1400	45.1400	45.1400	45.1400	-7.462%	1	757	+14.089%
2026-08-25	48.7800	48.7800	48.7800	48.7800	+1.965%	1	758	+5.576%
2026-08-24	48.7500	48.7500	47.8400	47.8400	-11.078%	3	758	+7.651%
2026-08-21	53.9000	53.9000	53.8000	53.8000	+18.895%	11	755	-4.275%
2026-08-20	45.0000	46.2500	45.0000	45.2500	-2.688%	4	745	+13.812%
2026-08-19	46.5000	46.5000	46.5000	46.5000	+10.373%	1	746	+10.753%
2026-08-18	42.2700	42.2700	42.1300	42.1300	+0.693%	2	746	+22.241%
2026-08-13	41.6000	42.3500	41.6000	41.8400	+4.600%	7	745	+23.088%
2026-08-12	39.6500	40.0300	39.3000	40.0000	-8.257%	7	746	+28.750%
2026-08-07	44.6500	44.6500	43.6000	43.6000	+1.774%	10	743	+18.119%
2026-08-04	42.8400	42.8400	42.8400	42.8400	+11.244%	1	738	+20.215%
2026-08-03	38.5100	38.5100	38.5100	38.5100	+7.420%	1	738	+33.731%
2026-07-31	35.8500	35.8500	35.8500	35.8500	-0.665%	1	738	+43.654%
2026-07-30	35.9000	36.0900	35.8000	36.0900	+3.558%	3	739	+42.699%
2026-07-29	34.8500	34.8500	34.8500	34.8500	-3.248%	1	739	+47.776%
2026-07-28	35.6000	36.4500	35.6000	36.0200	-3.380%	10	740	+42.976%
2026-07-27	40.3500	40.3500	36.4400	37.2800	-2.536%	11	739	+38.144%
2026-07-24	41.1400	41.1400	38.2500	38.2500	-6.296%	233	732	+34.641%
2026-07-23	48.0700	48.0700	40.8200	40.8200	-34.288%	41	795	+26.164%
2026-07-21	62.1200	62.1200	62.1200	62.1200	+6.007%	1	770	-17.096%
2026-07-20	58.6000	58.6000	58.6000	58.6000	-8.765%	1	770	-12.116%
2026-07-17	63.7100	64.2300	62.4900	64.2300	-12.158%	6	771	-19.819%
2026-07-14	73.1200	73.1200	73.1200	73.1200	+3.569%	100	772	-29.568%
2026-07-13	74.3500	74.3500	70.6000	70.6000	-7.652%	3	713	-27.054%
2026-07-10	80.7000	80.7000	76.4500	76.4500	-1.355%	8	714	-32.636%
2026-07-09	77.5000	77.5000	77.5000	77.5000	+6.897%	2	710	-33.548%
2026-07-08	72.5000	72.5000	72.5000	72.5000	-7.051%	1	710	-28.966%
2026-07-06	71.1800	78.0000	71.1800	78.0000	+8.635%	6	711	-33.974%
2026-07-02	71.8000	71.8000	71.8000	71.8000	-17.338%	2	711	-28.273%
2026-07-01	86.8600	86.8600	86.8600	86.8600	+2.465%	1	711	-40.709%
2026-06-30	82.3500	84.7700	82.3500	84.7700	+5.409%	9	710	-39.247%
2026-06-29	71.8500	80.4200	71.8500	80.4200	+19.619%	12	710	-35.961%
2026-06-26	62.7000	67.2300	62.7000	67.2300	+2.877%	2	707	-23.397%
2026-06-25	65.2600	65.3500	65.1900	65.3500	-2.346%	3	707	-21.194%
2026-06-24	66.9200	66.9200	66.9200	66.9200	-5.413%	1	710	-23.042%
2026-06-23	73.7000	73.7000	70.7500	70.7500	-5.541%	36	711	-27.208%
2026-06-18	74.9000	74.9000	74.9000	74.9000	-11.045%	22	688	-31.242%
2026-06-15	84.1400	84.2000	84.1400	84.2000	+6.989%	8	688	-38.836%
2026-06-12	78.5500	78.7000	78.4500	78.7000	+1.680%	12	688	-34.562%
2026-06-11	74.8400	77.4000	74.8400	77.4000	+5.521%	11	688	-33.463%
2026-06-10	76.3000	76.3000	73.3500	73.3500	-13.195%	4	685	-29.789%
2026-06-08	80.0500	84.6000	80.0500	84.5000	+8.962%	424	685	-39.053%
2026-06-05	77.4500	77.5500	77.4000	77.5500	-10.399%	14	771	-33.591%
2026-06-04	86.5500	86.5500	86.5500	86.5500	-0.631%	1	777	-40.497%
2026-06-02	82.7800	87.1000	82.7800	87.1000	+3.690%	6	778	-40.873%
2026-06-01	84.9500	84.9500	84.0000	84.0000	-4.186%	104	778	-38.690%
2026-05-29	90.0000	90.0000	87.6700	87.6700	-1.494%	8	681	-41.257%
2026-05-26	89.0000	89.0000	89.0000	89.0000	+8.141%	1	676	-42.135%
2026-05-21	82.3000	82.3000	82.3000	82.3000	+2.682%	1	675	-37.424%
2026-05-18	80.1500	80.1500	80.1500	80.1500	-6.257%	1	675	-35.745%
2026-05-15	92.5500	92.5500	85.5000	85.5000	-12.236%	396	676	-39.766%
2026-05-14	97.7800	97.7800	97.4200	97.4200	-1.933%	34	343	-47.136%
2026-05-13	100.0000	100.0000	99.3400	99.3400	+13.609%	9	301	-48.158%
2026-05-12	87.4400	87.4400	87.4400	87.4400	+3.626%	1	301	-41.102%
2026-05-08	79.9500	86.0000	79.9500	84.3800	+9.684%	4	301	-38.967%
2026-05-07	77.1500	77.1500	76.9300	76.9300	+9.121%	11	302	-33.056%
2026-05-06	70.5000	70.5000	70.5000	70.5000	+3.844%	1	298	-26.950%
2026-05-05	67.8900	67.8900	67.8900	67.8900	+4.046%	1	298	-24.142%
2026-05-04	65.2500	65.2500	65.2500	65.2500	-5.980%	1	298	-21.073%
2026-05-01	70.0000	70.0000	69.4000	69.4000	+16.619%	2	300	-25.793%
2026-04-29	59.5100	59.5100	59.5100	59.5100	-3.393%	1	300	-13.460%
2026-04-24	61.6000	61.6000	61.6000	61.6000	-2.747%	1	299	-16.396%
2026-04-23	63.3400	63.3400	63.3400	63.3400	-8.070%	1	299	-18.693%
2026-04-21	71.2000	71.4900	68.8700	68.9000	-5.279%	7	301	-25.254%
2026-04-20	77.8200	78.6400	72.7400	72.7400	-10.087%	6	301	-29.200%
2026-04-17	73.6800	80.9000	73.1800	80.9000	+16.823%	8	298	-36.341%
2026-04-16	69.2500	69.2500	69.2500	69.2500	+0.450%	1	298	-25.632%
2026-04-15	61.7200	71.2500	61.7200	68.9400	+17.766%	5	298	-25.297%
2026-04-14	57.8000	58.5400	57.8000	58.5400	+11.824%	4	298	-12.026%
2026-04-13	52.3500	52.3500	52.3500	52.3500	+3.972%	1	301	-1.624%
2026-04-10	50.3500	50.3500	50.3500	50.3500	-1.313%	1	300	+2.284%
2026-04-09	49.2600	51.0200	49.2600	51.0200	-0.293%	3	300	+0.941%
2026-04-08	53.9000	53.9000	50.6500	51.1700	-1.973%	12	300	+0.645%
2026-04-07	52.1200	52.6500	50.1500	52.2000	-3.956%	260	299	-1.341%
2026-04-06	55.6000	55.6000	52.5600	54.3500	-6.164%	259	492	-5.244%
2026-04-02	60.1100	61.5700	57.9200	57.9200	-6.791%	18	249	-11.084%
2026-03-31	59.9500	62.4000	59.1000	62.1400	+7.009%	21	249	-17.123%
2026-03-30	58.0500	58.0700	58.0500	58.0700	-4.333%	58	249	-11.314%
2026-03-27	62.9000	62.9000	60.6700	60.7000	-11.088%	8	208	-15.157%
2026-03-26	69.5000	69.5000	68.2700	68.2700	-3.791%	2	212	-24.564%
2026-03-24	70.9600	70.9600	70.9600	70.9600	+4.338%	1	211	-27.424%
2026-03-23	70.0000	70.0000	67.9500	68.0100	+5.344%	5	210	-24.276%
2026-03-20	64.5600	64.5600	64.5600	64.5600	-6.026%	3	210	-20.229%
2026-03-19	70.0000	70.0000	68.6000	68.7000	-10.465%	6	207	-25.036%
2026-03-17	77.2500	77.2500	76.2500	76.7300	-1.489%	9	210	-32.882%
2026-03-13	77.8900	77.8900	77.8900	77.8900	-0.396%	4	204	-33.881%
2026-03-12	80.5700	80.5700	78.2000	78.2000	-9.522%	2	208	-34.143%
2026-03-11	83.8000	86.4300	83.8000	86.4300	+8.512%	5	206	-40.414%
2026-03-10	79.6500	79.6500	79.6500	79.6500	+3.846%	1	206	-35.342%
2026-03-09	76.7000	76.7000	76.7000	76.7000	-5.425%	1	207	-32.855%
2026-03-04	79.5000	82.6000	79.5000	81.1000	+7.631%	20	208	-36.498%
2026-03-03	78.4500	78.4500	75.3500	75.3500	-5.871%	4	193	-31.652%
2026-03-02	79.7000	80.0500	78.6000	80.0500	-2.318%	4	190	-35.665%
2026-02-27	82.2500	82.2500	81.9500	81.9500	-5.249%	3	187	-37.157%
2026-02-26	86.4900	86.4900	86.4900	86.4900	-3.900%	1	189	-40.456%
2026-02-25	90.0000	90.0000	90.0000	90.0000	+4.895%	2	187	-42.778%
2026-02-24	82.1700	85.8000	82.1700	85.8000	+6.916%	23	187	-39.977%
2026-02-23	83.2000	83.2000	80.2500	80.2500	-8.223%	5	185	-35.826%
2026-02-20	87.6000	87.6000	87.4400	87.4400	-0.727%	2	184	-41.102%
2026-02-19	88.0800	88.0800	88.0800	88.0800	-1.089%	1	183	-41.530%
2026-02-17	89.4900	89.4900	89.0500	89.0500	-6.006%	3	182	-42.167%
2026-02-13	94.7400	94.7400	94.7400	94.7400	-2.651%	2	177	-45.641%
2026-02-12	102.1800	102.1800	97.3200	97.3200	-2.181%	16	177	-47.082%
2026-02-10	99.5600	99.5600	99.4300	99.4900	+3.313%	7	169	-48.236%
2026-02-09	95.4000	96.3000	95.4000	96.3000	+13.401%	3	168	-46.521%
2026-02-05	84.9000	84.9200	84.9000	84.9200	-8.393%	4	168	-39.355%
2026-02-04	95.2000	95.2000	92.6000	92.7000	-7.142%	417	168	-44.444%
2026-02-03	99.5500	99.8300	99.5500	99.8300	-3.406%	54	74	-48.412%
2026-02-02	100.7200	103.3500	100.7200	103.3500	-7.451%	20	73	-50.169%
2026-01-30	106.0000	112.0900	106.0000	111.6700	-0.561%	3	78	-53.882%
2026-01-28	112.3000	112.3000	112.3000	112.3000	-1.621%	1	77	-54.141%
2026-01-26	114.1500	114.1500	114.1500	114.1500	+1.602%	1	76	-54.884%
2026-01-22	112.3500	112.3500	112.3500	112.3500	+7.255%	1	75	-54.161%
2026-01-21	106.6000	106.6000	104.4500	104.7500	-1.319%	15	75	-50.835%
2026-01-20	106.7800	107.4500	105.5000	106.1500	-6.517%	10	65	-51.484%
2026-01-16	113.5500	113.5500	113.5500	113.5500	-5.336%	53	14	-54.646%
2026-01-15	119.8000	119.9500	119.2500	119.9500	+3.138%	3	14	-57.065%
2026-01-14	115.5500	116.3000	115.5500	116.3000	-2.211%	2	12	-55.718%
2026-01-12	119.9400	119.9400	118.9300	118.9300	-1.360%	4	13	-56.697%
2026-01-09	120.5700	120.5700	120.5700	120.5700	+3.940%	1	11	-57.286%
2026-01-08	116.0000	116.0000	116.0000	116.0000	0.000%	10	10	-55.603%