Dark

TSLA20281215C820
TSLA Dec 15 2028 820.00 Call (TSLA281215C00820000)
option OPRA

EOD

Sep 21, 2026

37.06+5.735%(+2.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.0600	37.0600	37.0600	37.0600	+5.735%	5	561	0.000%
2026-09-18	35.0500	35.0500	35.0500	35.0500	-5.014%	1	561	+5.735%
2026-09-17	36.9000	36.9000	36.9000	36.9000	-0.940%	1	562	+0.434%
2026-09-10	37.2500	37.2500	37.2500	37.2500	+13.256%	1	563	-0.510%
2026-09-04	35.3500	35.3500	32.8900	32.8900	-23.333%	13	564	+12.679%
2026-09-03	40.1500	42.9000	40.1500	42.9000	+25.806%	4	564	-13.613%
2026-09-02	34.0500	34.1000	34.0500	34.1000	-4.749%	3	562	+8.680%
2026-09-01	35.8000	35.8000	35.8000	35.8000	-6.283%	1	563	+3.520%
2026-08-31	38.2000	38.2000	38.2000	38.2000	+6.407%	1	562	-2.984%
2026-08-27	36.1100	36.1100	35.9000	35.9000	+1.844%	4	563	+3.231%
2026-08-24	35.2500	35.2500	35.2500	35.2500	+9.472%	1	563	+5.135%
2026-08-14	32.2000	32.2000	32.2000	32.2000	+1.674%	2	562	+15.093%
2026-08-13	31.5500	31.6700	31.5500	31.6700	+7.831%	42	564	+17.019%
2026-08-12	30.0000	30.0000	29.3700	29.3700	-8.161%	2	529	+26.183%
2026-08-11	31.9300	31.9800	31.9300	31.9800	+0.031%	12	527	+15.885%
2026-08-07	33.7900	33.7900	31.9700	31.9700	-0.094%	205	526	+15.921%
2026-08-04	32.0500	32.0800	32.0000	32.0000	+14.001%	4	421	+15.813%
2026-07-31	26.2000	28.0700	26.2000	28.0700	+8.378%	21	420	+32.027%
2026-07-30	25.9000	25.9000	25.9000	25.9000	-0.880%	2	409	+43.089%
2026-07-29	26.6300	26.6300	26.1300	26.1300	-5.531%	20	409	+41.829%
2026-07-27	27.6600	27.6600	27.6600	27.6600	-3.958%	2	400	+33.984%
2026-07-24	31.4100	31.4100	28.8000	28.8000	-8.745%	12	398	+28.681%
2026-07-23	35.8500	35.9000	31.0600	31.5600	-31.016%	71	404	+17.427%
2026-07-22	45.7500	45.7500	45.7500	45.7500	+4.096%	1	402	-18.995%
2026-07-20	44.7200	44.7200	43.9500	43.9500	-8.246%	2	401	-15.677%
2026-07-17	47.9500	47.9500	47.9000	47.9000	-14.019%	3	401	-22.630%
2026-07-14	55.7100	55.7100	55.7100	55.7100	+0.378%	8	399	-33.477%
2026-07-08	55.8300	55.8300	55.5000	55.5000	-4.639%	3	405	-33.225%
2026-07-02	62.7000	62.7000	58.2000	58.2000	-16.559%	9	412	-36.323%
2026-07-01	68.6300	69.7500	68.6300	69.7500	+11.940%	2	412	-46.867%
2026-06-29	62.3100	62.3100	62.3100	62.3100	+28.157%	20	411	-40.523%
2026-06-26	48.6200	48.6200	48.6200	48.6200	-12.664%	3	426	-23.776%
2026-06-23	55.6700	55.6700	55.6700	55.6700	-9.480%	1	426	-33.429%
2026-06-17	62.3000	62.3500	61.5000	61.5000	-6.136%	7	419	-39.740%
2026-06-12	64.5000	65.5200	64.4000	65.5200	+11.221%	16	419	-43.437%
2026-06-10	58.9100	58.9100	58.9100	58.9100	-3.284%	3	419	-37.090%
2026-06-09	59.8000	60.9100	59.8000	60.9100	-8.268%	3	422	-39.156%
2026-06-08	66.0500	66.4000	66.0500	66.4000	+12.295%	14	419	-44.187%
2026-06-05	61.9100	61.9100	59.1000	59.1300	-10.801%	8	430	-37.325%
2026-06-04	66.2900	66.2900	66.2900	66.2900	-1.207%	1	430	-44.094%
2026-06-03	67.1000	67.1000	67.1000	67.1000	-9.836%	3	430	-44.769%
2026-05-27	74.4200	74.4200	74.4200	74.4200	+7.079%	40	430	-50.202%
2026-05-26	69.5000	69.5000	69.5000	69.5000	+8.171%	1	430	-46.676%
2026-05-22	64.2500	64.2500	64.2500	64.2500	+1.101%	14	429	-42.319%
2026-05-21	64.7100	64.7100	63.5500	63.5500	+3.149%	2	429	-41.684%
2026-05-20	60.1100	61.6100	60.1100	61.6100	+5.497%	132	429	-39.847%
2026-05-19	57.2300	58.4000	57.2300	58.4000	-2.667%	6	836	-36.541%
2026-05-18	60.0100	60.0100	59.4000	60.0000	-23.028%	401	836	-38.233%
2026-05-13	77.9500	77.9500	77.9500	77.9500	+4.828%	2	836	-52.457%
2026-05-11	63.8000	74.3600	62.5000	74.3600	+15.198%	45	836	-50.161%
2026-05-08	66.4400	66.4400	64.5500	64.5500	+14.349%	3	820	-42.587%
2026-05-07	59.0000	59.0000	56.4500	56.4500	+6.309%	9	820	-34.349%
2026-05-06	53.1000	53.1000	53.1000	53.1000	+3.772%	10	820	-30.207%
2026-05-05	51.1000	51.1700	51.0000	51.1700	+0.176%	43	820	-27.575%
2026-05-04	51.0800	51.0800	51.0800	51.0800	+9.145%	3	808	-27.447%
2026-04-30	46.8000	46.8000	46.8000	46.8000	+10.691%	10	805	-20.812%
2026-04-27	43.0000	43.3500	42.2800	42.2800	-8.958%	528	805	-12.346%
2026-04-23	46.4400	46.4400	46.4400	46.4400	-10.864%	1	338	-20.198%
2026-04-22	53.0000	53.0000	52.1000	52.1000	-1.976%	2	337	-28.868%
2026-04-21	53.1500	53.1500	53.1500	53.1500	-1.901%	20	336	-30.273%
2026-04-16	52.5600	54.1800	52.5600	54.1800	-0.587%	7	336	-31.598%
2026-04-15	43.5500	54.5000	43.5500	54.5000	+28.538%	83	337	-32.000%
2026-04-14	42.6200	43.0000	42.4000	42.4000	+13.460%	110	318	-12.594%
2026-04-10	37.3700	37.3700	37.3700	37.3700	-0.875%	1	287	-0.830%
2026-04-09	38.3500	38.3500	37.6000	37.7000	-4.436%	102	287	-1.698%
2026-04-08	40.5000	40.5000	39.1400	39.4500	+5.622%	12	240	-6.058%
2026-04-07	38.0000	38.0000	36.7400	37.3500	-6.508%	25	230	-0.776%
2026-04-06	41.5500	41.5500	38.7400	39.9500	-6.833%	78	237	-7.234%
2026-04-02	45.1900	45.1900	42.8800	42.8800	+0.847%	12	224	-13.573%
2026-03-30	44.4300	44.4300	42.0000	42.5200	-7.162%	80	224	-12.841%
2026-03-27	45.5000	45.8000	45.5000	45.8000	-10.982%	2	200	-19.083%
2026-03-26	51.4500	51.4500	51.4500	51.4500	-3.598%	3	198	-27.969%
2026-03-23	53.3700	53.3700	53.3700	53.3700	+6.932%	1	198	-30.560%
2026-03-20	50.8300	50.8300	49.9100	49.9100	-4.588%	6	198	-25.746%
2026-03-19	54.1800	54.2900	52.3100	52.3100	-13.207%	5	194	-29.153%
2026-03-17	60.2700	60.2700	60.2700	60.2700	+1.006%	1	191	-38.510%
2026-03-13	60.4600	60.4600	59.6700	59.6700	-3.618%	3	192	-37.892%
2026-03-12	61.9100	61.9100	61.9100	61.9100	-4.357%	1	191	-40.139%
2026-03-11	64.7400	64.7400	64.7300	64.7300	+4.403%	50	190	-42.747%
2026-03-10	62.6700	63.1000	61.7500	62.0000	-3.682%	14	190	-40.226%
2026-03-05	64.3700	64.3700	64.3700	64.3700	+1.980%	1	187	-42.427%
2026-03-04	63.1200	63.1200	63.1200	63.1200	+5.253%	4	186	-41.286%
2026-03-03	58.2400	59.9700	58.2400	59.9700	-4.567%	2	186	-38.202%
2026-03-02	63.8000	63.8000	62.8400	62.8400	-1.148%	2	185	-41.025%
2026-02-27	63.6500	63.6500	63.5700	63.5700	-5.542%	6	184	-41.702%
2026-02-24	65.4800	67.3000	65.4800	67.3000	+7.388%	7	184	-44.933%
2026-02-23	66.1300	66.1400	62.5100	62.6700	-9.983%	194	183	-40.865%
2026-02-20	69.6200	69.6200	69.6200	69.6200	-4.630%	1	179	-46.768%
2026-02-18	73.2200	73.2200	73.0000	73.0000	+1.038%	2	179	-49.233%
2026-02-17	72.0000	72.2500	72.0000	72.2500	-6.047%	21	178	-48.706%
2026-02-13	75.3500	77.6000	75.3500	76.9000	-7.871%	67	151	-51.808%
2026-02-12	83.4700	83.4700	83.4700	83.4700	+3.177%	30	151	-55.601%
2026-02-11	80.7000	80.9000	80.7000	80.9000	+9.799%	2	121	-54.190%
2026-02-06	73.6800	73.6800	73.6800	73.6800	+4.318%	4	121	-49.701%
2026-02-05	71.0000	71.0000	70.6300	70.6300	-4.939%	3	120	-47.529%
2026-02-04	73.8400	74.3000	73.8400	74.3000	-9.169%	60	120	-50.121%
2026-02-03	81.8000	81.8000	81.8000	81.8000	-7.581%	8	60	-54.694%
2026-01-30	92.3000	92.3000	88.5100	88.5100	+6.832%	10	60	-58.129%
2026-01-29	87.0000	87.0000	82.8500	82.8500	-9.364%	6	52	-55.269%
2026-01-28	91.3900	91.4200	91.3600	91.4100	-0.131%	8	48	-59.457%
2026-01-27	91.5300	91.5300	91.5300	91.5300	-1.845%	21	40	-59.511%
2026-01-26	93.2500	93.2500	93.2500	93.2500	-5.089%	5	20	-60.257%
2026-01-23	98.2500	98.2500	98.2500	98.2500	+1.813%	5	22	-62.280%
2026-01-22	90.6000	96.5000	90.6000	96.5000	+10.665%	8	17	-61.596%
2026-01-20	87.2000	87.2000	87.2000	87.2000	-7.155%	2	9	-57.500%
2026-01-16	93.9200	93.9200	93.9200	93.9200	-1.603%	2	8	-60.541%
2026-01-14	95.4500	95.4500	95.4500	95.4500	-7.150%	1	8	-61.173%
2026-01-13	100.3100	102.8000	100.3100	102.8000	-1.862%	3	7	-63.949%
2026-01-12	100.2300	104.7500	100.2300	104.7500	+8.034%	4	5	-64.621%
2026-01-09	96.9600	96.9600	96.9600	96.9600	-2.651%	1	3	-61.778%
2026-01-08	97.9000	99.6000	97.9000	99.6000	0.000%	2	2	-62.791%