Dark

TSLA20281215C790
TSLA Dec 15 2028 790.00 Call (TSLA281215C00790000)
option OPRA

EOD

Sep 22, 2026

40.41+4.825%(+1.86)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	40.4100	40.4100	40.4100	40.4100	+4.825%	10	1,267	0.000%
2026-09-17	38.0000	38.5500	37.9800	38.5500	-1.783%	5	1,257	+4.825%
2026-09-11	39.2500	39.2500	39.2500	39.2500	-1.875%	1	1,260	+2.955%
2026-09-10	40.0000	40.0000	40.0000	40.0000	+6.101%	1	1,260	+1.025%
2026-09-04	37.6500	37.7000	37.6500	37.7000	-17.954%	2	1,259	+7.188%
2026-09-03	46.0000	46.0000	45.9500	45.9500	+23.555%	8	1,259	-12.057%
2026-09-02	36.3000	37.1900	36.3000	37.1900	-9.623%	3	1,265	+8.658%
2026-08-31	41.1500	41.1500	41.1500	41.1500	+8.920%	2	1,265	-1.798%
2026-08-27	37.7800	37.7800	37.7800	37.7800	+7.269%	1	1,265	+6.961%
2026-08-26	35.2200	35.2200	35.2200	35.2200	-9.946%	1	1,265	+14.736%
2026-08-25	39.1100	39.1100	39.1100	39.1100	+0.051%	1	1,266	+3.324%
2026-08-24	39.0900	39.0900	39.0900	39.0900	-7.150%	1	1,265	+3.377%
2026-08-21	40.0000	42.5400	40.0000	42.1000	+18.592%	54	1,265	-4.014%
2026-08-20	35.5000	35.5000	35.5000	35.5000	-1.389%	40	1,265	+13.831%
2026-08-19	36.0000	36.0000	36.0000	36.0000	+0.139%	1	1,265	+12.250%
2026-08-14	35.9500	35.9500	35.9500	35.9500	+12.873%	1	1,265	+12.406%
2026-08-12	31.8500	31.8500	31.8500	31.8500	-7.681%	5	1,265	+26.876%
2026-08-11	34.5000	34.5000	34.5000	34.5000	+2.526%	1	1,265	+17.130%
2026-08-07	33.6500	33.6500	33.6500	33.6500	-2.970%	3	1,264	+20.089%
2026-08-04	33.4000	34.6800	33.4000	34.6800	+6.872%	4	1,264	+16.522%
2026-08-03	32.6000	32.8500	32.4500	32.4500	+9.444%	10	1,260	+24.530%
2026-07-31	28.7500	29.6500	28.7500	29.6500	+4.586%	2	1,250	+36.290%
2026-07-30	27.9500	28.3500	27.9500	28.3500	-0.456%	2	1,249	+42.540%
2026-07-28	28.4000	28.8000	28.4000	28.4800	-2.466%	11	1,249	+41.889%
2026-07-27	29.6800	29.6800	29.2000	29.2000	-3.022%	8	1,251	+38.390%
2026-07-24	32.0000	32.0000	29.4100	30.1100	-9.580%	25	1,251	+34.208%
2026-07-23	36.2700	36.2700	32.6000	33.3000	-29.791%	455	1,249	+21.351%
2026-07-20	48.3000	48.3000	47.3200	47.4300	-6.450%	36	863	-14.801%
2026-07-17	49.8000	51.0300	49.8000	50.7000	-11.364%	4	864	-20.296%
2026-07-15	57.2000	57.2000	57.2000	57.2000	-0.694%	1	865	-29.353%
2026-07-14	57.6000	57.6000	57.6000	57.6000	-2.191%	2	866	-29.844%
2026-07-08	58.8900	58.8900	58.8900	58.8900	-16.799%	50	864	-31.381%
2026-06-30	70.7800	70.7800	70.7800	70.7800	+32.920%	1	864	-42.908%
2026-06-26	53.2500	53.2500	53.2500	53.2500	-16.062%	2	865	-24.113%
2026-06-18	63.4400	63.4400	63.4400	63.4400	-8.929%	1	864	-36.302%
2026-06-15	70.8600	71.1800	69.6600	69.6600	+14.761%	3	864	-41.990%
2026-06-11	60.7000	60.7000	60.7000	60.7000	+1.931%	10	864	-33.427%
2026-06-10	61.0000	61.0000	59.5500	59.5500	-13.970%	4	864	-32.141%
2026-06-08	69.4500	69.4800	69.2100	69.2200	+11.826%	8	864	-41.621%
2026-06-05	63.3700	63.3700	61.9000	61.9000	-15.437%	2	864	-34.717%
2026-06-04	73.2000	73.2000	73.2000	73.2000	-3.175%	1	863	-44.795%
2026-05-29	71.9500	75.6000	71.9500	75.6000	-1.498%	10	862	-46.548%
2026-05-28	76.7500	76.7500	76.7500	76.7500	-1.032%	1	872	-47.349%
2026-05-27	77.5500	77.5500	77.4000	77.5500	+15.316%	22	871	-47.892%
2026-05-21	67.2500	67.2500	67.2500	67.2500	+15.749%	1	861	-39.911%
2026-05-19	58.1000	58.1000	58.1000	58.1000	-5.728%	1	861	-30.448%
2026-05-18	66.9500	66.9500	61.6300	61.6300	-25.613%	3	862	-34.431%
2026-05-14	79.2500	82.8500	79.0800	82.8500	+2.626%	15	862	-51.225%
2026-05-13	80.7300	80.7300	80.7300	80.7300	+15.180%	6	862	-49.944%
2026-05-12	70.0900	70.0900	70.0900	70.0900	+3.991%	1	862	-42.346%
2026-05-11	67.4000	67.4000	67.4000	67.4000	-0.252%	7	862	-40.045%
2026-05-08	63.7000	67.5700	63.7000	67.5700	+9.461%	34	864	-40.195%
2026-05-07	61.7300	61.7300	61.7300	61.7300	+9.606%	1	876	-34.538%
2026-05-06	56.3200	56.3200	56.3200	56.3200	+4.374%	27	875	-28.249%
2026-05-05	54.4500	54.4500	53.9600	53.9600	+6.158%	82	902	-25.111%
2026-05-01	50.8300	50.8300	50.8300	50.8300	+1.803%	1	960	-20.500%
2026-04-30	48.5000	49.9300	48.5000	49.9300	+8.543%	102	960	-19.067%
2026-04-29	48.4000	48.4000	46.0000	46.0000	-6.409%	8	860	-12.152%
2026-04-27	46.6000	49.2500	46.2500	49.1500	+1.445%	61	859	-17.782%
2026-04-24	48.8000	49.3000	48.4500	48.4500	-3.100%	16	858	-16.594%
2026-04-23	50.0000	50.0000	50.0000	50.0000	-22.348%	1	857	-19.180%
2026-04-17	60.4500	64.3900	60.4500	64.3900	+17.887%	11	857	-37.242%
2026-04-16	54.6000	54.6200	54.6000	54.6200	+12.156%	2	857	-26.016%
2026-04-15	48.7000	48.7000	48.7000	48.7000	+16.787%	30	857	-17.023%
2026-04-13	41.7000	41.7000	41.7000	41.7000	+4.250%	1	857	-3.094%
2026-04-10	39.9000	40.0000	39.4400	40.0000	+3.093%	203	857	+1.025%
2026-04-09	38.8000	38.8000	38.8000	38.8000	-1.573%	1	654	+4.149%
2026-04-07	40.2900	40.2900	39.4200	39.4200	-6.588%	15	653	+2.511%
2026-04-06	44.2500	44.2500	41.5800	42.2000	-11.530%	52	652	-4.242%
2026-04-02	47.9900	47.9900	47.7000	47.7000	-5.112%	3	671	-15.283%
2026-04-01	50.2700	50.2700	50.2700	50.2700	+5.277%	1	671	-19.614%
2026-03-31	47.3700	48.2000	47.2000	47.7500	+6.347%	506	670	-15.372%
2026-03-30	49.4000	49.4000	44.6100	44.9000	-8.029%	65	272	-10.000%
2026-03-27	49.6400	50.2300	48.4500	48.8200	-16.447%	201	225	-17.227%
2026-03-25	58.4300	58.4300	58.4300	58.4300	+2.906%	2	237	-30.840%
2026-03-24	56.4500	56.7800	56.1500	56.7800	+9.826%	17	237	-28.831%
2026-03-20	53.6400	54.2500	51.7000	51.7000	-6.375%	109	230	-21.838%
2026-03-19	55.3000	55.3000	55.2200	55.2200	-14.718%	90	264	-26.820%
2026-03-06	64.7500	64.7500	64.7500	64.7500	-2.470%	1	195	-37.591%
2026-03-04	67.8000	67.8000	66.3300	66.3900	+3.962%	23	195	-39.132%
2026-03-03	63.8600	63.8600	63.8600	63.8600	-2.623%	1	173	-36.721%
2026-03-02	61.8500	67.2500	61.8500	65.5800	-0.183%	4	174	-38.381%
2026-02-23	68.9100	68.9100	65.7000	65.7000	-12.633%	2	173	-38.493%
2026-02-17	75.0500	75.2000	75.0500	75.2000	-4.508%	2	172	-46.263%
2026-02-13	78.7600	78.8000	78.7500	78.7500	-2.295%	57	128	-48.686%
2026-02-12	80.5700	80.6000	80.5700	80.6000	-3.008%	2	128	-49.864%
2026-02-10	82.3500	84.7500	82.0500	83.1000	+6.895%	104	128	-51.372%
2026-02-06	77.7400	77.7400	77.7400	77.7400	+4.743%	1	90	-48.019%
2026-02-05	74.2200	74.2200	74.2200	74.2200	-6.418%	1	90	-45.554%
2026-02-04	79.0500	79.3100	79.0500	79.3100	-17.643%	2	89	-49.048%
2026-01-30	96.3000	96.3000	96.2500	96.3000	+2.338%	84	88	-58.037%
2026-01-28	94.2000	94.2000	94.1000	94.1000	-4.428%	81	89	-57.056%
2026-01-26	98.4600	98.4600	98.4600	98.4600	+13.172%	2	8	-58.958%
2026-01-20	91.7500	91.7500	87.0000	87.0000	-10.540%	6	6	-53.552%
2026-01-16	97.2500	97.2500	97.2500	97.2500	-6.956%	5	5	-58.447%
2026-01-13	104.5200	104.5200	104.5200	104.5200	-4.224%	1	5	-61.338%
2026-01-12	108.8400	109.1300	108.7500	109.1300	+6.054%	4	4	-62.971%
2026-01-08	101.5500	102.9000	101.5500	102.9000	0.000%	4	2	-60.729%