Dark

TSLA20281215C770
TSLA Dec 15 2028 770.00 Call (TSLA281215C00770000)
option OPRA

EOD

Sep 21, 2026

41.48-3.647%(-1.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	41.4800	41.4800	41.4800	41.4800	-3.647%	5	559	0.000%
2026-09-09	43.0500	43.0500	43.0500	43.0500	-0.531%	1	559	-3.647%
2026-08-31	43.3900	43.3900	43.2800	43.2800	+9.100%	6	558	-4.159%
2026-08-24	39.6700	39.6700	39.6700	39.6700	+7.216%	1	558	+4.563%
2026-08-14	37.0000	37.0000	37.0000	37.0000	+3.381%	1	558	+12.108%
2026-08-04	35.7900	35.7900	35.7900	35.7900	+25.052%	8	559	+15.898%
2026-07-29	28.6200	28.6200	28.6200	28.6200	-3.539%	11	567	+44.934%
2026-07-28	29.6000	29.6700	29.6000	29.6700	-2.881%	10	578	+39.805%
2026-07-27	32.4500	32.4500	30.2500	30.5500	-1.610%	37	572	+35.777%
2026-07-24	34.0000	34.0000	31.0500	31.0500	-12.781%	12	567	+33.591%
2026-07-23	38.1500	38.1500	34.2500	35.6000	-27.495%	59	556	+16.517%
2026-07-20	50.1000	50.1000	49.1000	49.1000	-7.008%	5	508	-15.519%
2026-07-17	52.1600	52.8000	52.1600	52.8000	-22.342%	4	507	-21.439%
2026-06-29	67.9900	67.9900	67.9900	67.9900	+16.781%	1	504	-38.991%
2026-06-26	58.2200	58.2200	58.2200	58.2200	-18.000%	1	505	-28.753%
2026-06-22	71.0000	71.0000	71.0000	71.0000	0.000%	3	504	-41.577%
2026-06-12	71.0000	71.0000	71.0000	71.0000	+13.910%	1	501	-41.577%
2026-06-10	62.3300	62.3300	62.3300	62.3300	-4.211%	1	501	-33.451%
2026-06-09	65.0700	65.0700	65.0700	65.0700	-10.421%	3	501	-36.253%
2026-06-08	67.3500	72.6400	67.3500	72.6400	+13.129%	4	501	-42.896%
2026-06-05	64.3500	64.3500	64.2100	64.2100	-11.165%	2	498	-35.399%
2026-06-04	72.2800	72.2800	72.2800	72.2800	+1.446%	1	498	-42.612%
2026-06-01	71.2500	71.2500	71.2500	71.2500	-9.696%	1	499	-41.782%
2026-05-27	78.9000	78.9000	78.9000	78.9000	+5.552%	1	499	-47.427%
2026-05-26	74.7500	74.7500	74.7500	74.7500	0.000%	2	498	-44.508%
2026-05-22	70.5000	74.7500	70.5000	74.7500	+6.254%	2	496	-44.508%
2026-05-21	70.4000	70.4000	70.3500	70.3500	+4.501%	3	498	-41.038%
2026-05-20	66.1500	67.3200	66.1500	67.3200	+4.795%	2	498	-38.384%
2026-05-19	64.2400	64.2400	64.2400	64.2400	-3.645%	1	497	-35.430%
2026-05-18	67.6700	67.6700	66.6700	66.6700	-6.690%	2	497	-37.783%
2026-05-15	72.3400	72.3400	71.4500	71.4500	-15.444%	4	497	-41.945%
2026-05-14	82.4700	84.5000	82.0800	84.5000	+2.041%	5	496	-50.911%
2026-05-13	87.2500	87.2500	82.7300	82.8100	-0.169%	3	498	-49.909%
2026-05-11	78.6000	82.9500	78.6000	82.9500	+13.630%	3	498	-49.994%
2026-05-08	73.0000	73.0000	73.0000	73.0000	+17.685%	2	495	-43.178%
2026-05-07	62.7200	62.9200	62.0300	62.0300	+27.634%	25	495	-33.129%
2026-04-30	48.6000	48.6000	48.6000	48.6000	+0.935%	1	506	-14.650%
2026-04-29	48.1500	48.1500	48.1500	48.1500	-4.521%	1	505	-13.853%
2026-04-28	50.4300	50.4300	50.4300	50.4300	-2.456%	1	505	-17.747%
2026-04-27	47.5000	51.7000	46.8400	51.7000	+0.642%	250	505	-19.768%
2026-04-24	50.3400	52.0000	50.3400	51.3700	-2.245%	6	696	-19.252%
2026-04-23	52.7500	54.8800	51.4500	52.5500	-9.052%	10	692	-21.066%
2026-04-22	57.7800	57.7800	57.7800	57.7800	-1.315%	100	690	-28.210%
2026-04-21	59.8500	59.8500	58.5500	58.5500	-1.976%	20	590	-29.155%
2026-04-20	63.8800	63.8800	59.5700	59.7300	-6.672%	3	590	-30.554%
2026-04-17	60.7300	66.3200	60.7300	64.0000	+27.363%	6	590	-35.188%
2026-04-15	50.2500	50.2500	50.2500	50.2500	+6.417%	1	588	-17.453%
2026-04-14	47.2200	47.2200	47.2200	47.2200	+10.379%	1	588	-12.156%
2026-04-13	42.4000	43.6900	42.4000	42.7800	+4.469%	288	587	-3.039%
2026-04-10	41.5100	41.5100	40.9500	40.9500	-2.267%	3	354	+1.294%
2026-04-09	41.9000	41.9000	41.9000	41.9000	-0.024%	10	353	-1.002%
2026-04-08	47.5000	47.5000	41.9100	41.9100	-2.308%	23	363	-1.026%
2026-04-07	42.0000	42.9000	41.0900	42.9000	-4.134%	74	362	-3.310%
2026-04-06	46.2000	46.2000	43.2000	44.7500	-9.869%	114	393	-7.307%
2026-04-02	49.9200	49.9200	49.6500	49.6500	-7.196%	4	298	-16.455%
2026-04-01	53.5000	53.5000	53.5000	53.5000	+8.718%	1	298	-22.467%
2026-03-31	48.8100	49.2100	48.7500	49.2100	+5.828%	3	297	-15.708%
2026-03-30	50.2500	50.2500	46.5000	46.5000	-7.756%	21	295	-10.796%
2026-03-27	51.7800	52.0900	50.2200	50.4100	-8.045%	621	286	-17.715%
2026-03-26	58.1800	58.1800	54.8200	54.8200	-6.243%	4	196	-24.334%
2026-03-24	58.3900	58.4700	58.3900	58.4700	+2.399%	2	196	-29.058%
2026-03-23	58.6000	58.6000	57.1000	57.1000	+5.312%	2	196	-27.356%
2026-03-20	54.2200	54.2200	54.2200	54.2200	-5.786%	90	196	-23.497%
2026-03-19	59.7500	59.7500	57.5500	57.5500	-10.358%	3	108	-27.924%
2026-03-18	64.2000	64.2000	64.2000	64.2000	-0.465%	1	105	-35.389%
2026-03-17	64.5000	64.5000	64.5000	64.5000	-2.759%	1	105	-35.690%
2026-03-13	66.3300	66.3300	66.3300	66.3300	-0.852%	7	105	-37.464%
2026-03-12	66.9000	66.9000	66.9000	66.9000	-9.362%	2	98	-37.997%
2026-03-11	73.8100	73.8100	73.8100	73.8100	+16.328%	2	98	-43.802%
2026-03-09	63.4500	63.4500	63.4500	63.4500	-0.952%	9	98	-34.626%
2026-03-03	63.6900	64.6400	63.6900	64.0600	-8.052%	20	101	-35.248%
2026-02-23	69.2300	69.6700	67.7500	69.6700	-12.804%	6	92	-40.462%
2026-02-17	79.9000	79.9000	79.9000	79.9000	-1.722%	2	89	-48.085%
2026-02-13	81.3000	81.3000	81.3000	81.3000	-2.576%	24	68	-48.979%
2026-02-12	83.3000	83.4500	83.3000	83.4500	-3.704%	2	68	-50.294%
2026-02-11	86.6600	86.6600	86.6600	86.6600	+0.650%	2	67	-52.135%
2026-02-10	86.2000	86.2000	86.1000	86.1000	+4.300%	2	67	-51.823%
2026-02-09	82.5500	82.5500	82.5500	82.5500	+3.007%	2	67	-49.752%
2026-02-06	80.1400	80.1400	80.1400	80.1400	+3.567%	1	66	-48.241%
2026-02-05	77.5000	77.5000	76.5000	77.3800	-2.605%	82	67	-46.394%
2026-02-04	79.4500	79.4500	79.4500	79.4500	-10.267%	1	37	-47.791%
2026-02-03	87.2000	88.5400	87.2000	88.5400	-4.796%	2	38	-53.151%
2026-01-30	92.5000	93.0000	92.5000	93.0000	+5.790%	2	38	-55.398%
2026-01-29	89.0000	89.0000	87.9100	87.9100	-9.371%	3	38	-52.815%
2026-01-27	97.9800	97.9800	97.0000	97.0000	-3.913%	23	38	-57.237%
2026-01-26	100.5500	100.9500	100.5500	100.9500	-3.875%	2	15	-58.910%
2026-01-23	105.0200	105.0200	105.0200	105.0200	+0.450%	7	15	-60.503%
2026-01-22	100.0500	104.5500	100.0500	104.5500	+15.794%	3	8	-60.325%
2026-01-20	92.8500	93.3000	90.2900	90.2900	-14.018%	6	7	-54.059%
2026-01-15	103.5000	105.0100	103.5000	105.0100	-0.690%	6	5	-60.499%
2026-01-14	105.7400	105.7400	105.7400	105.7400	-3.301%	13	5	-60.772%
2026-01-09	109.3500	109.3500	109.3500	109.3500	+4.381%	5	18	-62.067%
2026-01-08	104.7500	104.7600	104.7500	104.7600	0.000%	13	13	-60.405%