Dark

TSLA20281215C800
TSLA Dec 15 2028 800.00 Call (TSLA281215C00800000)
option OPRA

EOD

Sep 22, 2026

40.00+2.564%(+1.00)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	39.4700	40.0000	38.9500	40.0000	+2.564%	33	21,169	0.000%
2026-09-21	38.5000	39.8900	38.2000	39.0000	+7.143%	34	21,162	+2.564%
2026-09-18	38.2700	38.3500	36.4000	36.4000	-3.320%	20	21,161	+9.890%
2026-09-17	37.5000	40.0000	37.5000	37.6500	+2.449%	79	21,164	+6.242%
2026-09-16	36.2500	37.5000	36.2500	36.7500	+6.061%	5	21,179	+8.844%
2026-09-15	35.8500	36.0000	34.6500	34.6500	-4.149%	21	21,178	+15.440%
2026-09-14	37.0500	37.5000	36.1500	36.1500	-6.080%	58	21,180	+10.650%
2026-09-10	37.6500	39.4000	37.6500	38.4900	-2.729%	17	21,161	+3.923%
2026-09-09	40.0000	41.7000	39.5700	39.5700	+0.177%	16	21,168	+1.087%
2026-09-08	37.2000	39.5000	37.2000	39.5000	+12.216%	22	21,164	+1.266%
2026-09-04	38.1000	39.0000	34.3500	35.2000	-18.744%	162	21,181	+13.636%
2026-09-03	39.6000	45.6400	39.6000	43.3200	+22.200%	144	21,181	-7.664%
2026-09-02	35.6000	36.2100	35.0000	35.4500	-3.406%	1,047	21,185	+12.835%
2026-09-01	37.1500	38.0000	36.5000	36.7000	-10.159%	45	20,158	+8.992%
2026-08-31	35.2200	41.2700	35.2200	40.8500	+17.893%	305	20,152	-2.081%
2026-08-28	37.5500	38.6000	34.4700	34.6500	-7.821%	520	20,032	+15.440%
2026-08-27	34.7500	37.5900	34.7500	37.5900	+8.957%	4	19,687	+6.411%
2026-08-26	35.6000	35.6000	34.5000	34.5000	-8.682%	134	19,687	+15.942%
2026-08-25	38.2900	38.2900	37.3000	37.7800	+3.196%	48	19,766	+5.876%
2026-08-24	37.9000	39.0500	36.6000	36.6100	-10.049%	299	19,763	+9.260%
2026-08-21	36.6000	42.0000	36.6000	40.7000	+16.120%	62	19,510	-1.720%
2026-08-20	35.8500	35.8500	34.2500	35.0500	-6.158%	61	19,534	+14.123%
2026-08-19	33.2200	37.3500	33.2200	37.3500	+15.349%	31	19,510	+7.095%
2026-08-18	31.7000	33.1000	31.7000	32.3800	-1.879%	274	19,506	+23.533%
2026-08-17	33.5000	33.6300	33.0000	33.0000	-1.463%	65	19,499	+21.212%
2026-08-14	35.0000	37.5000	33.4900	33.4900	-2.076%	64	19,523	+19.439%
2026-08-13	32.0000	34.5700	31.8600	34.2000	+10.787%	196	19,577	+16.959%
2026-08-12	32.5500	32.5500	30.5000	30.8700	-7.492%	19	19,555	+29.576%
2026-08-11	33.9000	33.9000	33.3500	33.3700	+0.210%	6	19,563	+19.868%
2026-08-10	33.2000	33.9000	33.1000	33.3000	+0.150%	156	19,563	+20.120%
2026-08-07	32.3000	34.8000	32.3000	33.2500	+5.188%	16	19,557	+20.301%
2026-08-06	31.6100	31.6100	31.6100	31.6100	+0.349%	1	19,557	+26.542%
2026-08-05	32.0000	32.5000	31.5000	31.5000	-7.298%	6	19,557	+26.984%
2026-08-04	33.0000	33.9800	31.3500	33.9800	+5.528%	12	19,557	+17.716%
2026-08-03	30.0000	32.5000	30.0000	32.2000	+9.524%	151	19,554	+24.224%
2026-07-31	29.0000	29.4000	27.0000	29.4000	+3.594%	36	19,620	+36.054%
2026-07-30	26.6500	28.3800	26.6500	28.3800	+9.787%	25	19,624	+40.944%
2026-07-29	28.0600	28.1200	25.7600	25.8500	-6.000%	76	19,623	+54.739%
2026-07-28	28.0000	28.2000	27.1500	27.5000	-4.348%	93	19,632	+45.455%
2026-07-27	30.3500	30.3500	28.2500	28.7500	-4.167%	161	19,648	+39.130%
2026-07-24	33.1000	33.1000	29.0000	30.0000	-10.072%	536	19,612	+33.333%
2026-07-23	37.4500	38.4500	31.7000	33.3600	-29.605%	697	19,787	+19.904%
2026-07-22	48.2800	48.4300	47.2000	47.3900	-1.904%	66	19,551	-15.594%
2026-07-21	47.0000	50.0000	46.9800	48.3100	+5.434%	67	19,517	-17.201%
2026-07-20	49.7500	49.7500	45.7500	45.8200	-7.899%	117	19,541	-12.702%
2026-07-17	49.8000	50.6500	48.9500	49.7500	-4.327%	93	19,568	-19.598%
2026-07-16	54.2000	54.2000	52.0000	52.0000	-5.455%	65	19,559	-23.077%
2026-07-15	58.6000	58.6000	54.8100	55.0000	-2.309%	9	19,553	-27.273%
2026-07-14	57.0000	57.6000	56.2700	56.3000	+1.204%	28	19,551	-28.952%
2026-07-13	59.2000	59.2000	55.6300	55.6300	-10.303%	41	19,574	-28.096%
2026-07-10	63.2000	63.3000	61.8100	62.0200	-0.048%	62	19,551	-35.505%
2026-07-09	57.4500	62.4500	56.6500	62.0500	+7.726%	62	19,545	-35.536%
2026-07-08	60.0000	60.2000	57.0000	57.6000	-6.947%	61	19,569	-30.556%
2026-07-07	64.5500	64.5500	61.9000	61.9000	-6.637%	654	19,565	-35.380%
2026-07-06	59.2300	67.2000	58.4500	66.3000	+14.468%	106	20,064	-39.668%
2026-07-02	68.9000	68.9000	56.7000	57.9200	-16.806%	131	20,118	-30.939%
2026-07-01	68.8000	72.9000	68.8000	69.6200	+1.118%	83	20,118	-42.545%
2026-06-30	65.9000	70.0500	65.9000	68.8500	+5.356%	102	20,127	-41.903%
2026-06-29	57.1000	65.5000	56.6500	65.3500	+18.926%	354	20,114	-38.791%
2026-06-26	50.3800	55.8800	50.0000	54.9500	+6.225%	56	20,262	-27.207%
2026-06-25	53.8200	53.8200	51.7300	51.7300	-4.079%	68	20,264	-22.675%
2026-06-24	57.1500	57.1500	53.2600	53.9300	-4.785%	76	20,274	-25.830%
2026-06-23	60.4000	60.4800	55.9000	56.6400	-14.635%	548	20,246	-29.379%
2026-06-22	63.8800	69.9800	63.8800	66.3500	+3.704%	39	20,295	-39.714%
2026-06-18	63.3500	63.9800	59.7500	63.9800	-0.234%	88	20,515	-37.480%
2026-06-17	65.8500	65.8500	63.0000	64.1300	-4.298%	432	20,515	-37.627%
2026-06-16	65.9000	69.2300	65.2300	67.0100	-2.232%	124	20,515	-40.307%
2026-06-15	70.2500	70.3400	67.7000	68.5400	+0.794%	278	20,630	-41.640%
2026-06-12	66.9000	68.0800	62.0000	68.0000	+3.976%	48	20,630	-41.176%
2026-06-11	59.2500	65.4000	58.1200	65.4000	+10.847%	174	20,630	-38.838%
2026-06-10	62.4500	62.7500	58.4000	59.0000	-6.156%	174	20,527	-32.203%
2026-06-09	69.9000	69.9000	59.5500	62.8700	-8.752%	210	20,515	-36.377%
2026-06-08	63.4500	68.9000	61.8300	68.9000	+13.118%	83	20,504	-41.945%
2026-06-05	70.7000	70.9000	59.9000	60.9100	-11.725%	194	20,546	-34.329%
2026-06-04	68.9000	71.2600	68.5000	69.0000	-2.817%	20	20,499	-42.029%
2026-06-03	69.2500	75.1500	69.2500	71.0000	+3.499%	75	20,495	-43.662%
2026-06-02	66.5000	70.1500	66.3600	68.6000	+3.003%	50	20,506	-41.691%
2026-06-01	70.0000	70.7000	66.6000	66.6000	-8.655%	4,465	20,536	-39.940%
2026-05-29	74.5800	74.7500	70.4500	72.9100	-5.398%	86	19,083	-45.138%
2026-05-28	76.0000	77.6000	75.0000	77.0700	+0.417%	93	19,108	-48.099%
2026-05-27	75.3000	77.5000	74.3000	76.7500	+6.879%	15,051	19,117	-47.883%
2026-05-26	70.8500	72.0000	69.2400	71.8100	+3.787%	362	4,141	-44.297%
2026-05-22	68.6500	71.2500	67.0000	69.1900	+3.578%	156	4,331	-42.188%
2026-05-21	67.0500	69.0000	64.2300	66.8000	+4.050%	16	4,331	-40.120%
2026-05-20	62.1500	64.2000	62.1500	64.2000	+6.116%	8	4,331	-37.695%
2026-05-19	59.5500	60.8000	56.9500	60.5000	-1.466%	66	4,330	-33.884%
2026-05-18	66.1000	66.1000	60.5500	61.4000	-9.706%	138	4,330	-34.853%
2026-05-15	73.5500	73.8200	67.3100	68.0000	-12.371%	38	4,330	-41.176%
2026-05-14	79.1000	82.0000	77.3600	77.6000	-1.272%	38	4,280	-48.454%
2026-05-13	74.0500	83.0800	73.2000	78.6000	+6.939%	121	4,279	-49.109%
2026-05-12	75.3500	76.3200	68.9000	73.5000	-6.369%	83	4,279	-45.578%
2026-05-11	66.5000	79.3500	63.9000	78.5000	+15.782%	169	4,279	-49.045%
2026-05-08	62.0000	68.2700	62.0000	67.8000	+17.403%	150	4,272	-41.003%
2026-05-07	57.7500	61.4200	56.8000	57.7500	+3.960%	120	4,277	-30.736%
2026-05-06	50.6500	55.6800	50.6500	55.5500	+7.322%	107	4,283	-27.993%
2026-05-05	54.0200	56.2500	51.7600	51.7600	-2.707%	93	4,243	-22.720%
2026-05-04	52.5000	54.0000	50.5000	53.2000	+1.179%	21	4,208	-24.812%
2026-05-01	48.9200	54.2100	48.5000	52.5800	+9.246%	308	4,322	-23.925%
2026-04-30	44.5000	48.1500	44.1500	48.1300	+6.837%	916	4,322	-16.892%
2026-04-29	47.2000	47.3000	45.0000	45.0500	-4.352%	163	3,573	-11.210%
2026-04-28	48.6500	48.6500	47.1000	47.1000	-3.007%	429	3,444	-15.074%
2026-04-27	46.8000	48.6500	44.0000	48.5600	+0.747%	214	3,135	-17.628%
2026-04-24	48.5000	50.3500	47.4000	48.2000	+0.312%	111	3,088	-17.012%
2026-04-23	49.8500	52.7500	47.0400	48.0500	-11.084%	84	3,057	-16.753%
2026-04-22	55.0000	55.8000	54.0400	54.0400	-0.019%	67	3,048	-25.981%
2026-04-21	55.7400	56.6000	53.9000	54.0500	-4.590%	62	3,018	-25.994%
2026-04-20	61.2300	61.2300	56.0000	56.6500	-6.979%	38	3,018	-29.391%
2026-04-17	59.0000	63.7000	58.3500	60.9000	+7.788%	77	3,014	-34.319%
2026-04-16	54.5500	56.5000	53.3500	56.5000	-0.877%	61	3,003	-29.204%
2026-04-15	44.7000	57.1500	44.7000	57.0000	+28.378%	202	2,993	-29.825%
2026-04-14	42.0600	45.5000	42.0000	44.4000	+11.000%	45	2,942	-9.910%
2026-04-13	39.9500	40.7800	39.5500	40.0000	+1.266%	54	2,937	0.000%
2026-04-10	39.6000	39.7100	38.2000	39.5000	-0.253%	261	2,905	+1.266%
2026-04-09	39.4200	40.3000	37.7000	39.6000	+0.943%	251	2,900	+1.010%
2026-04-08	42.0000	42.0300	38.8000	39.2300	-2.655%	79	2,843	+1.963%
2026-04-07	40.3500	40.5000	38.2000	40.3000	-4.321%	426	2,793	-0.744%
2026-04-06	44.9600	45.5500	40.0000	42.1200	-5.561%	184	2,644	-5.033%
2026-04-02	47.3400	47.5000	44.3900	44.6000	-12.032%	147	2,689	-10.314%
2026-04-01	50.4000	51.2300	50.4000	50.7000	+4.752%	9	2,689	-21.105%
2026-03-31	46.3700	48.8000	46.0000	48.4000	+9.379%	569	2,687	-17.355%
2026-03-30	48.6500	48.6500	43.6400	44.2500	-7.543%	375	2,660	-9.605%
2026-03-27	49.4500	49.5000	46.9100	47.8600	-6.157%	793	2,547	-16.423%
2026-03-26	54.4000	54.6700	51.0000	51.0000	-8.798%	84	2,498	-21.569%
2026-03-25	56.8000	58.5000	55.9200	55.9200	+3.556%	42	2,492	-28.469%
2026-03-24	54.5000	55.7700	54.0000	54.0000	+0.316%	72	2,491	-25.926%
2026-03-23	53.3500	55.8500	52.7500	53.8300	+5.301%	191	2,486	-25.692%
2026-03-20	54.1000	54.1000	50.5700	51.1200	-5.158%	516	2,464	-21.753%
2026-03-19	55.7000	56.2600	53.9000	53.9000	-7.753%	168	2,260	-25.788%
2026-03-18	61.1000	61.1000	58.4300	58.4300	-4.292%	104	2,229	-31.542%
2026-03-17	62.9000	62.9000	60.9300	61.0500	-1.053%	374	2,220	-34.480%
2026-03-16	63.5100	64.7800	61.7000	61.7000	+0.081%	47	1,860	-35.170%
2026-03-13	64.1300	64.1300	61.3200	61.6500	-2.530%	155	1,847	-35.118%
2026-03-12	62.8000	64.5300	62.8000	63.2500	-4.600%	512	1,740	-36.759%
2026-03-11	68.9500	69.0000	66.3000	66.3000	+4.245%	280	1,507	-39.668%
2026-03-10	64.6500	64.9500	63.0000	63.6000	+3.415%	9	1,306	-37.107%
2026-03-09	60.2100	61.5000	60.0000	61.5000	-3.831%	245	1,305	-34.959%
2026-03-06	63.8000	65.2000	63.2000	63.9500	-2.589%	78	1,136	-37.451%
2026-03-05	65.9800	67.1600	64.9300	65.6500	-1.278%	28	1,142	-39.071%
2026-03-04	63.7500	66.6000	63.7500	66.5000	+9.736%	41	1,140	-39.850%
2026-03-03	62.8000	62.8000	60.0000	60.6000	-6.554%	90	1,116	-33.993%
2026-03-02	62.0600	66.0800	62.0600	64.8500	-3.223%	60	1,110	-38.319%
2026-02-27	68.3600	68.3600	65.0000	67.0100	-3.235%	150	1,056	-40.307%
2026-02-26	69.5000	69.5000	68.6500	69.2500	-5.332%	5	1,019	-42.238%
2026-02-25	74.1100	74.1100	72.0500	73.1500	+4.202%	140	929	-45.318%
2026-02-24	67.2300	70.2000	66.0000	70.2000	+5.882%	45	929	-43.020%
2026-02-23	68.4900	68.4900	64.0000	66.3000	-6.620%	135	924	-39.668%
2026-02-20	71.1400	72.6000	70.2600	71.0000	-1.389%	69	908	-43.662%
2026-02-19	72.0000	73.7500	71.6400	72.0000	-3.472%	196	925	-44.444%
2026-02-18	75.2000	75.3300	73.3700	74.5900	+0.228%	94	769	-46.374%
2026-02-17	74.0200	75.5000	71.0000	74.4200	-4.590%	179	730	-46.251%
2026-02-13	77.9300	79.8000	77.4500	78.0000	-2.010%	73	634	-48.718%
2026-02-12	84.6500	84.6500	79.0000	79.6000	-4.131%	23	634	-49.749%
2026-02-11	86.9500	86.9500	81.2800	83.0300	+0.801%	49	621	-51.825%
2026-02-10	81.0000	82.3800	80.8200	82.3700	+4.200%	125	578	-51.439%
2026-02-09	76.5000	80.2200	75.9000	79.0500	+2.000%	20	499	-49.399%
2026-02-06	75.3500	78.6100	74.6000	77.5000	+7.894%	31	487	-48.387%
2026-02-05	75.0000	75.6500	69.8000	71.8300	-6.459%	95	498	-44.313%
2026-02-04	84.0000	85.9500	75.5000	76.7900	-8.157%	286	482	-47.910%
2026-02-03	85.7500	87.3500	82.9800	83.6100	-3.341%	32	589	-52.159%
2026-02-02	85.0000	87.5300	83.8000	86.5000	-5.968%	34	581	-53.757%
2026-01-30	89.5500	96.0000	89.5500	91.9900	+8.838%	140	575	-56.517%
2026-01-29	90.0000	90.0000	83.3500	84.5200	-8.627%	150	502	-52.674%
2026-01-28	94.4000	94.4000	92.3500	92.5000	-0.964%	20	476	-56.757%
2026-01-27	94.1700	95.0000	93.0100	93.4000	-1.994%	141	472	-57.173%
2026-01-26	98.0000	98.2500	94.9000	95.3000	-5.522%	164	383	-58.027%
2026-01-23	100.3200	100.8700	100.3200	100.8700	+0.548%	26	383	-60.345%
2026-01-22	95.0000	100.3200	93.3100	100.3200	+9.496%	277	360	-60.128%
2026-01-21	87.0000	92.8400	87.0000	91.6200	+6.908%	69	201	-56.341%
2026-01-20	89.3500	90.0700	85.7000	85.7000	-9.789%	62	179	-53.326%
2026-01-16	101.2500	102.0000	94.9800	95.0000	-3.749%	136	67	-57.895%
2026-01-15	101.2000	101.2000	98.5700	98.7000	+0.714%	17	67	-59.473%
2026-01-14	102.3000	102.3000	96.0000	98.0000	-4.854%	27	60	-59.184%
2026-01-13	102.7500	103.5000	102.5000	103.0000	-2.794%	6	41	-61.165%
2026-01-12	102.0000	107.5900	102.0000	105.9600	+1.885%	10	44	-62.250%
2026-01-09	98.0500	105.6200	98.0500	104.0000	+3.483%	43	36	-61.538%
2026-01-08	101.1900	101.1900	100.5000	100.5000	0.000%	3	3	-60.199%