Dark

TSLA20281215C780
TSLA Dec 15 2028 780.00 Call (TSLA281215C00780000)
option OPRA

EOD

Sep 21, 2026

40.60+6.005%(+2.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	39.9800	40.6000	39.9800	40.6000	+6.005%	20	558	0.000%
2026-09-18	38.3000	38.3000	38.3000	38.3000	-0.649%	1	548	+6.005%
2026-09-04	38.5000	38.5500	38.5000	38.5500	-17.628%	18	549	+5.318%
2026-09-03	46.6000	46.8000	46.6000	46.8000	+25.976%	3	549	-13.248%
2026-09-02	37.1500	37.1500	37.1500	37.1500	-12.071%	2	549	+9.287%
2026-08-31	36.6900	42.2500	36.6900	42.2500	+7.836%	6	549	-3.905%
2026-08-25	39.8100	39.8700	39.1100	39.1800	-7.812%	4	547	+3.624%
2026-08-21	43.7000	43.7000	42.5000	42.5000	+18.056%	5	546	-4.471%
2026-08-14	38.2500	38.2500	36.0000	36.0000	+4.348%	70	542	+12.778%
2026-08-07	34.5000	34.5000	34.5000	34.5000	-2.239%	1	552	+17.681%
2026-08-04	35.2900	35.2900	35.2900	35.2900	+16.623%	10	552	+15.047%
2026-07-31	30.2600	30.2600	30.2600	30.2600	+2.925%	1	552	+34.171%
2026-07-30	29.4000	29.4000	29.4000	29.4000	+3.887%	50	551	+38.095%
2026-07-29	27.6700	28.3400	27.6700	28.3000	-2.582%	20	531	+43.463%
2026-07-28	28.3100	29.0800	27.7500	29.0500	-2.353%	37	522	+39.759%
2026-07-27	29.7500	29.7500	29.7500	29.7500	-2.778%	1	521	+36.471%
2026-07-24	32.4800	32.8900	30.6000	30.6000	-7.301%	36	521	+32.680%
2026-07-23	38.8200	38.8200	33.0100	33.0100	-30.651%	51	529	+22.993%
2026-07-20	49.7600	49.7600	47.6000	47.6000	-8.108%	15	529	-14.706%
2026-07-17	51.8000	51.9000	51.5000	51.8000	-20.037%	23	533	-21.622%
2026-07-07	64.7800	64.7800	64.7800	64.7800	+9.797%	1	522	-37.326%
2026-07-02	59.4000	59.4000	59.0000	59.0000	+7.078%	2	521	-31.186%
2026-06-26	55.1000	55.1000	55.1000	55.1000	-4.836%	1	521	-26.316%
2026-06-24	59.2000	59.2000	57.9000	57.9000	-3.371%	2	521	-29.879%
2026-06-23	59.8300	59.9200	59.8300	59.9200	-12.818%	2	520	-32.243%
2026-06-22	68.7300	68.7300	68.7300	68.7300	+6.973%	1	519	-40.928%
2026-06-18	64.2500	64.2500	64.2500	64.2500	-6.355%	3	519	-36.809%
2026-06-16	68.6800	68.6800	68.6100	68.6100	+5.635%	2	519	-40.825%
2026-06-11	64.9500	64.9500	64.9500	64.9500	-0.460%	1	519	-37.490%
2026-06-09	63.2500	65.2500	63.2500	65.2500	-8.639%	2	520	-37.778%
2026-06-08	66.5000	71.4200	66.5000	71.4200	+13.365%	6	520	-43.153%
2026-06-05	63.0000	63.0000	63.0000	63.0000	-13.462%	3	523	-35.556%
2026-06-03	72.8000	72.8000	72.8000	72.8000	+4.688%	1	522	-44.231%
2026-06-01	69.5400	69.5400	69.5400	69.5400	-4.544%	3	523	-41.616%
2026-05-29	72.8500	72.8500	72.8500	72.8500	-6.314%	2	520	-44.269%
2026-05-28	77.7600	77.7600	77.7600	77.7600	-1.006%	3	518	-47.788%
2026-05-27	78.2000	78.5500	78.2000	78.5500	+7.780%	2	519	-48.313%
2026-05-26	71.7700	74.3500	71.7700	72.8800	-0.897%	8	518	-44.292%
2026-05-22	73.5400	73.5400	73.5400	73.5400	+15.411%	1	517	-44.792%
2026-05-18	63.7200	63.7200	63.7200	63.7200	-10.190%	1	518	-36.284%
2026-05-15	70.9500	70.9500	70.9500	70.9500	-14.959%	4	518	-42.777%
2026-05-14	82.7400	83.4300	82.7400	83.4300	-2.535%	11	517	-51.336%
2026-05-13	82.2300	85.6000	82.2300	85.6000	+7.080%	2	516	-52.570%
2026-05-11	78.2400	79.9400	78.2400	79.9400	+15.022%	5	516	-49.212%
2026-05-08	67.4500	70.4800	67.4500	69.5000	+13.618%	26	515	-41.583%
2026-05-07	61.1700	61.1700	61.1700	61.1700	+6.253%	10	506	-33.628%
2026-05-06	57.5700	57.5700	57.5700	57.5700	+4.388%	27	496	-29.477%
2026-05-05	55.1500	55.1500	55.1500	55.1500	+7.947%	73	496	-26.383%
2026-05-01	51.0900	51.0900	51.0900	51.0900	+0.078%	1	496	-20.532%
2026-04-30	51.0500	51.0500	51.0500	51.0500	+2.182%	100	496	-20.470%
2026-04-24	49.9600	49.9600	49.9600	49.9600	+1.339%	20	496	-18.735%
2026-04-23	54.2500	54.2500	49.0000	49.3000	-22.655%	163	476	-17.647%
2026-04-20	63.7400	63.7400	63.7400	63.7400	-1.408%	2	446	-36.304%
2026-04-17	61.7000	64.6500	61.7000	64.6500	+12.827%	2	444	-37.200%
2026-04-16	58.2000	58.2000	57.3000	57.3000	-3.454%	2	445	-29.145%
2026-04-15	50.2500	59.3500	50.2500	59.3500	+27.361%	51	446	-31.592%
2026-04-14	46.6000	46.6000	46.6000	46.6000	+16.065%	1	397	-12.876%
2026-04-10	41.1000	41.1000	40.1500	40.1500	-0.496%	2	396	+1.121%
2026-04-09	41.1500	41.1500	40.3500	40.3500	-4.835%	100	396	+0.620%
2026-04-08	43.8300	43.8300	42.4000	42.4000	+3.389%	2	496	-4.245%
2026-04-07	41.2500	41.2500	39.8300	41.0100	-4.561%	29	497	-1.000%
2026-04-06	45.4500	45.4500	42.2500	42.9700	-13.680%	116	495	-5.515%
2026-03-31	48.5000	49.7800	48.4400	49.7800	+9.599%	4	383	-18.441%
2026-03-30	46.4000	46.4000	45.4200	45.4200	-7.777%	4	384	-10.612%
2026-03-27	50.7800	51.1500	49.2500	49.2500	-13.793%	409	380	-17.563%
2026-03-26	57.1300	57.1300	57.1300	57.1300	-3.951%	2	178	-28.934%
2026-03-25	60.7000	60.7000	59.4800	59.4800	+3.443%	3	180	-31.742%
2026-03-24	57.5000	57.5000	57.5000	57.5000	+2.679%	1	177	-29.391%
2026-03-23	56.0000	56.0000	56.0000	56.0000	+5.224%	1	176	-27.500%
2026-03-20	54.1300	55.3300	52.6300	53.2200	-5.839%	184	175	-23.713%
2026-03-19	57.5000	57.5000	56.5200	56.5200	-9.350%	3	98	-28.167%
2026-03-18	62.3500	62.3500	62.3500	62.3500	-13.379%	1	98	-34.884%
2026-03-11	72.1000	72.1000	71.9800	71.9800	+15.538%	2	98	-43.595%
2026-03-03	64.0000	64.0000	62.3000	62.3000	-8.624%	4	99	-34.831%
2026-03-02	66.5800	68.1800	66.5800	68.1800	-1.360%	4	96	-40.452%
2026-02-27	69.1200	69.1200	69.1200	69.1200	-1.818%	10	93	-41.262%
2026-02-23	70.4000	70.4000	70.4000	70.4000	-12.470%	1	83	-42.330%
2026-02-13	80.4300	80.4300	80.4300	80.4300	-3.515%	10	74	-49.521%
2026-02-12	83.3500	83.3600	83.3500	83.3600	-2.923%	2	74	-51.296%
2026-02-11	84.8500	85.8700	84.8500	85.8700	+0.751%	2	74	-52.719%
2026-02-10	84.4200	85.2300	84.3700	85.2300	+4.898%	29	73	-52.364%
2026-02-09	81.1500	81.2500	81.1500	81.2500	+6.001%	2	73	-50.031%
2026-02-05	76.1000	76.7200	75.7500	76.6500	-5.569%	6	73	-47.032%
2026-02-04	81.1700	81.1700	81.1700	81.1700	-7.255%	50	75	-49.982%
2026-02-03	86.3300	87.5200	86.3300	87.5200	+0.149%	12	25	-53.611%
2026-02-02	87.3900	87.3900	87.3900	87.3900	-10.945%	1	24	-53.542%
2026-01-30	93.2500	98.1300	93.2500	98.1300	+11.259%	21	23	-58.626%
2026-01-29	88.2000	88.2000	88.2000	88.2000	-8.601%	20	25	-53.968%
2026-01-28	96.5000	96.5000	96.5000	96.5000	-0.873%	1	10	-57.927%
2026-01-27	97.3500	97.3500	97.3500	97.3500	-2.970%	1	10	-58.295%
2026-01-22	99.0000	100.3300	99.0000	100.3300	+8.877%	5	9	-59.534%
2026-01-20	92.1500	92.1500	92.1500	92.1500	-6.731%	1	10	-55.941%
2026-01-16	99.5000	99.5000	98.8000	98.8000	-1.200%	6	12	-58.907%
2026-01-15	103.5100	103.5100	100.0000	100.0000	-6.428%	10	12	-59.400%
2026-01-09	106.8700	106.8700	106.8700	106.8700	0.000%	2	2	-62.010%