Dark

TSLA20281215C700
TSLA Dec 15 2028 700.00 Call (TSLA281215C00700000)
option OPRA

EOD

Sep 21, 2026

48.81+7.511%(+3.41)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	49.4700	50.0000	48.3000	48.8100	+7.511%	24	2,841	0.000%
2026-09-18	45.4700	45.4700	45.3100	45.4000	-4.320%	6	2,839	+7.511%
2026-09-17	46.9200	50.0000	46.9200	47.4500	+7.964%	66	2,836	+2.866%
2026-09-16	44.5000	47.2500	43.9500	43.9500	-1.347%	33	2,819	+11.058%
2026-09-15	46.3500	46.3500	44.5500	44.5500	-2.345%	43	2,824	+9.562%
2026-09-14	45.4400	47.1500	45.4400	45.6200	-6.132%	6	2,798	+6.993%
2026-09-11	47.7500	49.0000	47.7500	48.6000	+1.124%	113	2,798	+0.432%
2026-09-10	47.0000	49.8500	47.0000	48.0600	-3.784%	60	2,750	+1.561%
2026-09-09	51.5000	51.7000	49.2900	49.9500	+1.524%	34	2,752	-2.282%
2026-09-08	46.8500	49.4500	46.8500	49.2000	+9.821%	73	2,750	-0.793%
2026-09-04	47.5000	47.5000	43.2500	44.8000	-14.958%	347	2,689	+8.951%
2026-09-03	49.5000	56.6500	49.5000	52.6800	+14.896%	386	2,689	-7.346%
2026-09-02	43.9700	45.8500	43.7000	45.8500	-0.326%	22	2,495	+6.456%
2026-09-01	48.2800	48.2800	44.7500	46.0000	-9.804%	128	2,486	+6.109%
2026-08-31	45.9500	51.1700	45.4500	51.0000	+15.515%	100	2,495	-4.294%
2026-08-28	47.1700	47.1700	43.2700	44.1500	-5.561%	49	2,497	+10.555%
2026-08-27	43.3000	47.0000	43.3000	46.7500	+7.570%	40	2,504	+4.406%
2026-08-26	44.2400	44.2400	43.1100	43.4600	-4.964%	106	2,472	+12.310%
2026-08-25	45.5000	47.3000	45.5000	45.7300	-0.153%	135	2,545	+6.735%
2026-08-24	50.3500	50.3500	45.2500	45.8000	-9.843%	68	2,493	+6.572%
2026-08-21	44.7500	51.9800	44.7500	50.8000	+18.415%	110	2,485	-3.917%
2026-08-20	43.8500	44.5500	42.2800	42.9000	-4.709%	26	2,472	+13.776%
2026-08-19	40.7500	45.3100	40.4000	45.0200	+11.712%	48	2,477	+8.418%
2026-08-18	40.6000	41.3500	40.0000	40.3000	-4.207%	43	2,467	+21.117%
2026-08-17	41.3900	42.0700	41.3900	42.0700	-2.390%	28	2,457	+16.021%
2026-08-14	45.1100	47.0000	42.1500	43.1000	+1.651%	28	2,464	+13.248%
2026-08-13	38.4500	42.8500	38.4500	42.4000	+10.676%	655	2,473	+15.118%
2026-08-12	41.4000	41.4000	37.2500	38.3100	-6.103%	236	2,982	+27.408%
2026-08-11	41.8000	42.6000	40.6000	40.8000	-0.122%	83	2,816	+19.632%
2026-08-10	41.2200	41.7700	40.6500	40.8500	-0.777%	294	2,753	+19.486%
2026-08-07	39.9200	43.0000	39.9200	41.1700	+7.074%	115	2,761	+18.557%
2026-08-06	38.0200	39.4000	38.0000	38.4500	-1.813%	65	2,760	+26.944%
2026-08-05	39.8500	39.8500	38.8000	39.1600	-5.411%	9	2,757	+24.642%
2026-08-04	40.0000	41.4500	39.3500	41.4000	+4.943%	45	2,758	+17.899%
2026-08-03	36.2500	40.0500	36.2500	39.4500	+10.659%	82	2,766	+23.726%
2026-07-31	35.3500	37.1000	33.5000	35.6500	+1.712%	52	2,801	+36.914%
2026-07-30	33.8500	35.2500	33.8500	35.0500	+9.531%	79	2,804	+39.258%
2026-07-29	34.2800	34.6000	32.0000	32.0000	-6.977%	81	2,804	+52.531%
2026-07-28	34.4300	35.7100	33.2300	34.4000	-2.825%	81	2,760	+41.890%
2026-07-27	37.6500	37.6500	35.0000	35.4000	-4.711%	263	2,781	+37.881%
2026-07-24	40.4400	40.4400	35.6200	37.1500	-9.721%	335	2,623	+31.386%
2026-07-23	45.7500	46.0000	39.0400	41.1500	-28.447%	452	2,702	+18.615%
2026-07-22	59.0000	59.3000	57.5100	57.5100	-2.805%	47	2,714	-15.128%
2026-07-21	58.5500	61.0400	58.0000	59.1700	+4.949%	42	2,706	-17.509%
2026-07-20	60.5000	60.6300	55.8700	56.3800	-8.071%	29	2,675	-13.427%
2026-07-17	61.0600	61.7000	59.8400	61.3300	-4.396%	37	2,681	-20.414%
2026-07-16	65.5000	65.5000	63.5500	64.1500	-6.446%	23	2,689	-23.913%
2026-07-15	68.8400	69.6700	66.6200	68.5700	-0.378%	33	2,693	-28.817%
2026-07-14	68.7500	68.8300	68.7500	68.8300	+1.057%	4	2,704	-29.086%
2026-07-13	69.0500	70.4300	68.1000	68.1100	-8.810%	13	2,703	-28.337%
2026-07-10	76.8600	76.8600	74.6900	74.6900	-0.400%	38	2,699	-34.650%
2026-07-09	70.0400	74.9900	70.0400	74.9900	+8.289%	20	2,724	-34.911%
2026-07-08	71.7700	71.7700	68.5000	69.2500	-6.495%	20	2,720	-29.516%
2026-07-07	79.1500	79.1500	74.0600	74.0600	-7.298%	52	2,725	-34.094%
2026-07-06	68.6800	80.7000	68.6800	79.8900	+16.628%	209	2,729	-38.903%
2026-07-02	86.2800	86.4000	68.5000	68.5000	-18.326%	190	2,767	-28.745%
2026-07-01	83.1000	87.6200	83.1000	83.8700	+0.107%	132	2,767	-41.803%
2026-06-30	75.4700	83.7800	75.4700	83.7800	+6.590%	58	2,710	-41.740%
2026-06-29	66.0000	78.6700	66.0000	78.6000	+22.774%	305	2,718	-37.901%
2026-06-26	61.2500	66.7000	61.2000	64.0200	+2.268%	226	2,647	-23.758%
2026-06-25	65.0700	65.0700	62.6000	62.6000	-3.722%	17	2,650	-22.029%
2026-06-24	67.0400	67.7400	64.1500	65.0200	-4.298%	20	2,646	-24.931%
2026-06-23	71.7700	71.9000	67.3000	67.9400	-12.392%	194	2,649	-28.157%
2026-06-22	76.9000	80.9600	76.9000	77.5500	+4.094%	37	2,685	-37.060%
2026-06-18	74.0600	74.7000	71.5800	74.5000	-2.051%	160	2,788	-34.483%
2026-06-17	76.9200	78.5000	75.7000	76.0600	-3.880%	20	2,788	-35.827%
2026-06-16	79.0000	79.1300	79.0000	79.1300	-3.264%	16	2,788	-38.317%
2026-06-15	83.0500	84.0000	80.2000	81.8000	+1.741%	143	2,794	-40.330%
2026-06-12	77.4500	80.4000	74.1200	80.4000	+3.077%	147	2,794	-39.291%
2026-06-11	69.8100	78.0000	69.8100	78.0000	+10.685%	178	2,794	-37.423%
2026-06-10	72.6300	72.7400	69.5000	70.4700	-6.115%	141	2,858	-30.736%
2026-06-09	83.8200	84.3600	71.5000	75.0600	-7.173%	110	2,810	-34.972%
2026-06-08	74.7500	81.8400	74.7500	80.8600	+10.344%	217	2,722	-39.636%
2026-06-05	83.1000	85.0000	71.9900	73.2800	-11.508%	292	2,744	-33.392%
2026-06-04	82.2700	82.9500	81.8000	82.8100	-2.243%	7	2,715	-41.058%
2026-06-03	86.0500	89.2400	83.6700	84.7100	+2.991%	18	2,711	-42.380%
2026-06-02	81.3200	83.1300	79.2100	82.2500	+2.237%	26	2,709	-40.657%
2026-06-01	82.4100	84.5000	80.4500	80.4500	-9.536%	28	2,702	-39.329%
2026-05-29	90.5300	90.5300	85.0900	88.9300	-3.651%	589	2,698	-45.114%
2026-05-28	89.5000	92.3000	89.5000	92.3000	+1.206%	130	2,469	-47.118%
2026-05-27	91.3100	93.0400	89.0200	91.2000	+5.312%	53	2,462	-46.480%
2026-05-26	84.3300	86.8500	84.2300	86.6000	+4.754%	12	2,448	-43.637%
2026-05-22	82.0000	85.6900	80.7100	82.6700	+4.210%	62	2,447	-40.958%
2026-05-21	81.8500	81.8500	77.7200	79.3300	+3.429%	34	2,446	-38.472%
2026-05-20	77.3000	77.6000	76.6500	76.7000	+4.781%	25	2,446	-36.362%
2026-05-19	72.0000	73.4900	69.3100	73.2000	-2.698%	52	2,463	-33.320%
2026-05-18	79.8000	79.8000	73.2800	75.2300	-7.238%	103	2,463	-35.119%
2026-05-15	85.5000	86.3500	81.1000	81.1000	-13.262%	48	2,463	-39.815%
2026-05-14	93.8700	98.2500	93.2300	93.5000	-0.638%	183	2,458	-47.797%
2026-05-13	89.4500	99.6000	87.8100	94.1000	+6.208%	169	2,466	-48.130%
2026-05-12	92.8800	92.8800	83.1900	88.6000	-5.068%	95	2,466	-44.910%
2026-05-11	80.6000	95.4000	77.6500	93.3300	+12.758%	169	2,466	-47.702%
2026-05-08	75.9000	83.0000	75.9000	82.7700	+13.384%	111	2,376	-41.029%
2026-05-07	71.4000	75.0000	69.4000	73.0000	+6.881%	56	2,339	-33.137%
2026-05-06	61.9000	68.3000	61.9000	68.3000	-1.628%	27	2,331	-28.536%
2026-05-05	67.3000	69.4300	67.3000	69.4300	+10.911%	18	2,310	-29.699%
2026-05-04	63.5500	65.7800	62.6000	62.6000	-3.081%	37	2,311	-22.029%
2026-05-01	60.1600	67.2500	60.1600	64.5900	+7.650%	106	2,235	-24.431%
2026-04-30	55.9800	61.1700	55.0000	60.0000	+7.411%	360	2,235	-18.650%
2026-04-29	56.7900	56.7900	55.8600	55.8600	-4.594%	6	2,207	-12.621%
2026-04-28	58.1500	61.5000	58.0000	58.5500	-1.893%	101	2,206	-16.635%
2026-04-27	58.0000	60.0500	54.7500	59.6800	-0.034%	159	2,255	-18.214%
2026-04-24	58.5000	61.9200	58.5000	59.7000	+0.709%	38	2,211	-18.241%
2026-04-23	61.1000	64.6900	57.9000	59.2800	-10.304%	44	2,199	-17.662%
2026-04-22	67.3800	67.3800	66.0900	66.0900	-1.725%	31	2,185	-26.146%
2026-04-21	66.6500	67.2500	66.6500	67.2500	-3.237%	6	2,186	-27.420%
2026-04-20	75.0000	75.0000	69.1000	69.5000	-5.442%	71	2,186	-29.770%
2026-04-17	71.5100	77.3400	71.0000	73.5000	+8.088%	56	2,128	-33.592%
2026-04-16	70.4000	70.4000	65.2500	68.0000	-2.718%	24	2,114	-28.221%
2026-04-15	56.4200	70.3500	56.4200	69.9000	+26.516%	237	2,099	-30.172%
2026-04-14	53.3500	56.5900	53.3500	55.2500	+10.611%	110	2,028	-11.656%
2026-04-13	49.9800	50.2000	49.9500	49.9500	+1.421%	7	1,980	-2.282%
2026-04-10	48.9300	49.2500	47.5500	49.2500	+0.695%	25	1,976	-0.893%
2026-04-09	47.2000	50.3500	47.0700	48.9100	-3.626%	23	1,957	-0.204%
2026-04-08	55.2500	55.2500	50.0000	50.7500	+3.255%	27	1,950	-3.823%
2026-04-07	50.1200	50.1500	47.5000	49.1500	-6.041%	76	1,941	-0.692%
2026-04-06	57.0000	57.0000	50.4600	52.3100	-5.407%	256	1,923	-6.691%
2026-04-02	58.1000	58.1000	55.2000	55.3000	-10.008%	149	1,839	-11.736%
2026-04-01	61.6500	63.7000	61.4500	61.4500	+2.845%	112	1,839	-20.570%
2026-03-31	57.2200	59.7500	56.3500	59.7500	+9.593%	139	1,794	-18.310%
2026-03-30	59.7500	59.7500	53.9500	54.5200	-6.194%	327	1,785	-10.473%
2026-03-27	61.4000	61.4000	57.9400	58.1200	-7.511%	365	1,799	-16.019%
2026-03-26	66.5700	67.2600	62.8400	62.8400	-7.724%	244	1,762	-22.327%
2026-03-25	70.6000	71.0600	68.1000	68.1000	+0.368%	94	1,716	-28.326%
2026-03-24	67.0000	67.8500	66.1000	67.8500	+3.194%	37	1,720	-28.062%
2026-03-23	64.5500	66.9700	61.6500	65.7500	+8.230%	188	1,724	-25.764%
2026-03-20	64.7500	64.7500	60.7500	60.7500	-7.675%	83	1,686	-19.654%
2026-03-19	69.0600	69.0600	65.8000	65.8000	-7.519%	219	1,696	-25.821%
2026-03-18	72.9900	72.9900	71.1500	71.1500	-3.525%	39	1,697	-31.398%
2026-03-17	74.0500	74.3500	73.2500	73.7500	-2.602%	11	1,661	-33.817%
2026-03-16	76.4400	77.8000	75.0000	75.7200	+2.324%	9	1,659	-35.539%
2026-03-13	76.8000	76.8000	73.9000	74.0000	-2.836%	23	1,659	-34.041%
2026-03-12	78.7900	78.7900	76.0700	76.1600	-4.978%	21	1,649	-35.911%
2026-03-11	80.3500	81.9600	79.2200	80.1500	+4.430%	16	1,636	-39.102%
2026-03-10	78.0000	78.0800	76.7500	76.7500	+0.261%	7	1,625	-36.404%
2026-03-09	74.6200	76.5500	70.6300	76.5500	+0.262%	75	1,624	-36.238%
2026-03-06	75.3000	77.6000	75.1000	76.3500	-0.767%	36	1,623	-36.071%
2026-03-05	79.7000	79.7000	76.9400	76.9400	-2.608%	9	1,630	-36.561%
2026-03-04	74.8700	79.1500	74.8700	79.0000	+8.875%	17	1,627	-38.215%
2026-03-03	76.9000	76.9000	72.0000	72.5600	-5.815%	127	1,625	-32.732%
2026-03-02	76.6500	78.6700	75.6600	77.0400	-1.546%	62	1,615	-36.643%
2026-02-27	80.9200	80.9200	77.6000	78.2500	-5.381%	31	1,599	-37.623%
2026-02-26	84.1000	84.5000	81.5200	82.7000	-5.378%	85	1,595	-40.979%
2026-02-25	85.9500	88.0000	85.9500	87.4000	+5.683%	37	1,568	-44.153%
2026-02-24	80.0100	82.8000	79.3800	82.7000	+6.710%	83	1,568	-40.979%
2026-02-23	81.0200	81.0600	76.0500	77.5000	-7.957%	92	1,542	-37.019%
2026-02-20	85.3300	85.3300	84.0000	84.2000	-1.727%	31	1,536	-42.031%
2026-02-19	85.0000	87.0000	84.5900	85.6800	-1.199%	36	1,531	-43.032%
2026-02-18	88.5000	89.0000	86.5500	86.7200	-0.925%	42	1,513	-43.715%
2026-02-17	89.0200	89.0200	83.5000	87.5300	-4.192%	67	1,496	-44.236%
2026-02-13	90.9000	92.8500	90.0000	91.3600	-1.232%	21	1,467	-46.574%
2026-02-12	102.3000	102.3000	92.5000	92.5000	-5.708%	48	1,467	-47.232%
2026-02-11	100.7500	102.2500	94.9800	98.1000	+1.395%	94	1,444	-50.245%
2026-02-10	93.7100	97.3000	93.7100	96.7500	+3.921%	285	1,441	-49.550%
2026-02-09	90.1200	93.1900	89.5000	93.1000	+2.612%	269	1,444	-47.573%
2026-02-06	90.0500	91.7500	90.0000	90.7300	+7.948%	206	1,219	-46.203%
2026-02-05	86.2500	88.0000	82.5000	84.0500	-6.818%	65	1,102	-41.927%
2026-02-04	98.0000	98.0000	88.5400	90.2000	-7.667%	362	1,099	-45.887%
2026-02-03	99.5000	101.2000	96.5000	97.6900	-2.505%	283	1,064	-50.036%
2026-02-02	97.9500	101.9900	97.9000	100.2000	-5.570%	27	956	-51.287%
2026-01-30	103.9200	110.6400	103.9200	106.1100	+7.290%	352	938	-54.001%
2026-01-29	110.8000	113.2500	97.3100	98.9000	-7.005%	58	630	-50.647%
2026-01-28	109.0000	109.7000	106.3500	106.3500	-1.954%	103	617	-54.104%
2026-01-27	109.2500	109.5000	106.8000	108.4700	-1.301%	119	609	-55.001%
2026-01-26	114.3800	114.3800	109.9000	109.9000	-6.864%	69	634	-55.587%
2026-01-23	116.4000	119.1500	115.2000	118.0000	+1.288%	227	631	-58.636%
2026-01-22	105.0000	116.5000	105.0000	116.5000	+10.500%	149	489	-58.103%
2026-01-21	103.0000	107.8800	100.7500	105.4300	+5.115%	267	432	-53.704%
2026-01-20	107.0000	107.4500	98.8000	100.3000	-7.982%	163	246	-51.336%
2026-01-16	116.1000	116.1000	109.0000	109.0000	-4.176%	115	123	-55.220%
2026-01-15	115.6500	115.6500	113.7500	113.7500	-0.394%	5	123	-57.090%
2026-01-14	116.0000	116.0000	113.0000	114.2000	-4.219%	31	122	-57.259%
2026-01-13	120.5100	122.0000	119.2300	119.2300	-2.566%	14	96	-59.062%
2026-01-12	118.0000	122.7500	118.0000	122.3700	+1.569%	9	86	-60.113%
2026-01-09	112.5500	121.9500	112.5500	120.4800	+4.711%	85	78	-59.487%
2026-01-08	113.5500	115.0600	113.5500	115.0600	0.000%	9	9	-57.579%