Dark

TSLA20281215C840
TSLA Dec 15 2028 840.00 Call (TSLA281215C00840000)
option OPRA

EOD

Sep 18, 2026

33.00-3.650%(-1.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	33.1000	33.1000	32.9500	33.0000	-3.650%	14	494	0.000%
2026-09-17	34.2500	34.2500	34.2500	34.2500	+2.576%	16	480	-3.650%
2026-09-16	33.3900	33.3900	33.3900	33.3900	-9.093%	3	464	-1.168%
2026-09-10	36.7300	36.7300	36.7300	36.7300	-4.099%	1	464	-10.155%
2026-09-03	38.5500	38.5500	38.3000	38.3000	+15.361%	2	463	-13.838%
2026-09-02	33.2000	33.2000	33.2000	33.2000	+4.206%	1	463	-0.602%
2026-08-28	31.8600	31.8600	31.8600	31.8600	-6.978%	2	464	+3.578%
2026-08-27	34.2500	34.2500	34.2500	34.2500	-7.357%	1	464	-3.650%
2026-08-21	37.1500	37.2000	36.9700	36.9700	+21.492%	11	464	-10.738%
2026-08-13	30.3200	30.4300	30.3200	30.4300	-0.976%	42	464	+8.446%
2026-08-11	30.7300	30.7300	30.7300	30.7300	+0.392%	4	471	+7.387%
2026-08-10	30.7700	30.9800	30.6100	30.6100	+5.370%	42	473	+7.808%
2026-08-06	29.0500	29.0500	29.0500	29.0500	-2.843%	1	473	+13.597%
2026-08-04	29.9000	29.9000	29.9000	29.9000	+19.600%	1	474	+10.368%
2026-07-31	25.0000	25.0000	25.0000	25.0000	-3.475%	1	474	+32.000%
2026-07-30	25.9000	25.9000	25.9000	25.9000	-2.632%	1	474	+27.413%
2026-07-27	26.5800	26.6000	26.5800	26.6000	-4.694%	2	473	+24.060%
2026-07-24	30.6000	30.6000	26.8000	27.9100	-15.934%	15	473	+18.237%
2026-07-23	34.5500	34.5500	33.1900	33.2000	-25.975%	67	471	-0.602%
2026-07-22	44.8500	44.8500	44.8500	44.8500	+3.819%	1	482	-26.421%
2026-07-20	43.9200	43.9200	43.2000	43.2000	-5.821%	4	482	-23.611%
2026-07-17	46.2200	46.2200	45.8700	45.8700	-15.134%	6	484	-28.058%
2026-07-08	54.0500	54.0500	54.0500	54.0500	+1.179%	1	484	-38.945%
2026-07-02	55.5500	55.5500	53.4200	53.4200	-15.542%	8	484	-38.225%
2026-06-30	60.6500	63.2500	60.6500	63.2500	+10.965%	32	484	-47.826%
2026-06-29	53.6900	57.0000	53.6900	57.0000	+11.111%	6	454	-42.105%
2026-06-26	46.8900	51.3000	46.8900	51.3000	+6.476%	35	458	-35.673%
2026-06-25	49.2800	49.2800	48.1800	48.1800	-2.745%	23	454	-31.507%
2026-06-24	49.5400	49.5400	49.5400	49.5400	-20.097%	30	434	-33.387%
2026-06-22	62.0000	62.0000	62.0000	62.0000	+7.174%	1	434	-46.774%
2026-06-18	57.8500	57.8500	57.8500	57.8500	-2.593%	1	438	-42.956%
2026-06-17	59.4600	59.4800	59.3000	59.3900	-6.649%	20	438	-44.435%
2026-06-15	63.6000	63.6200	63.6000	63.6200	+8.752%	4	438	-48.130%
2026-06-11	58.9000	58.9000	58.5000	58.5000	+2.362%	9	438	-43.590%
2026-06-09	57.1500	57.1500	57.1500	57.1500	-0.453%	8	438	-42.257%
2026-06-05	57.4100	57.4100	57.4100	57.4100	-10.576%	1	438	-42.519%
2026-06-04	64.2000	64.2000	64.2000	64.2000	-8.456%	1	438	-48.598%
2026-06-03	69.8000	70.1300	69.8000	70.1300	+12.822%	2	439	-52.945%
2026-06-01	62.3600	62.3600	62.1600	62.1600	-13.426%	2	439	-46.911%
2026-05-28	71.8000	71.8000	71.8000	71.8000	+14.331%	1	440	-54.039%
2026-05-21	62.8000	62.8000	62.8000	62.8000	+5.653%	1	441	-47.452%
2026-05-20	59.4400	59.4400	59.4400	59.4400	+9.668%	13	441	-44.482%
2026-05-19	55.1600	55.1600	54.2000	54.2000	-8.136%	3	453	-39.114%
2026-05-18	59.0000	59.0000	59.0000	59.0000	-7.480%	1	453	-44.068%
2026-05-15	63.7700	63.7700	63.7700	63.7700	-14.517%	1	453	-48.252%
2026-05-13	76.2600	76.2600	74.6000	74.6000	+14.523%	9	451	-55.764%
2026-05-12	71.8400	73.3000	65.1400	65.1400	-11.011%	11	451	-49.340%
2026-05-11	60.4300	73.2000	60.4300	73.2000	+17.214%	23	451	-54.918%
2026-05-08	63.2000	63.2000	62.4500	62.4500	+17.189%	16	437	-47.158%
2026-05-07	54.5000	56.3000	53.2900	53.2900	+3.075%	4	437	-38.075%
2026-05-06	49.1000	51.7000	49.1000	51.7000	+6.379%	10	439	-36.170%
2026-05-05	49.9000	49.9300	48.6000	48.6000	+8.241%	47	438	-32.099%
2026-04-30	41.4400	45.6600	41.4400	44.9000	+6.956%	3	417	-26.503%
2026-04-27	41.9800	41.9800	41.9800	41.9800	-8.739%	37	417	-21.391%
2026-04-24	46.0000	46.0000	46.0000	46.0000	+4.545%	1	424	-28.261%
2026-04-23	44.0000	44.0000	44.0000	44.0000	-12.438%	1	425	-25.000%
2026-04-22	50.6300	50.6300	50.0000	50.2500	-2.711%	49	426	-34.328%
2026-04-20	51.6500	51.6500	51.6500	51.6500	-8.568%	1	411	-36.108%
2026-04-17	54.0500	58.5000	54.0500	56.4900	+13.662%	47	410	-41.583%
2026-04-16	49.7000	49.7000	49.7000	49.7000	-7.535%	5	392	-33.602%
2026-04-15	41.2500	53.7500	41.2500	53.7500	+31.579%	51	387	-38.605%
2026-04-14	39.3700	41.1000	39.3700	40.8500	+9.254%	103	342	-19.217%
2026-04-13	37.8000	37.9000	36.7700	37.3900	+3.287%	32	301	-11.741%
2026-04-10	36.1500	36.2000	36.1500	36.2000	+2.260%	70	291	-8.840%
2026-04-09	35.5500	35.6000	35.4000	35.4000	-3.935%	31	291	-6.780%
2026-04-08	36.8500	36.8500	36.8500	36.8500	+0.081%	1	291	-10.448%
2026-04-07	36.5200	36.8200	35.3500	36.8200	-2.901%	112	291	-10.375%
2026-04-06	39.9500	39.9500	37.2800	37.9200	-10.249%	136	205	-12.975%
2026-04-02	42.2500	42.2500	42.2500	42.2500	-10.106%	1	202	-21.893%
2026-04-01	47.0000	47.0000	47.0000	47.0000	+16.365%	1	202	-29.787%
2026-03-30	43.2000	43.2000	40.3100	40.3900	-7.785%	114	202	-18.297%
2026-03-27	45.3900	45.4000	43.0600	43.8000	-17.746%	35	116	-24.658%
2026-03-25	53.2500	53.2500	53.2500	53.2500	+3.398%	1	116	-38.028%
2026-03-24	51.5000	51.5000	51.5000	51.5000	+2.815%	1	116	-35.922%
2026-03-23	50.0000	52.1000	50.0000	50.0900	+6.145%	12	117	-34.119%
2026-03-20	48.3100	50.2500	47.1900	47.1900	-7.452%	15	123	-30.070%
2026-03-19	51.6700	51.6700	50.9900	50.9900	-8.946%	10	118	-35.281%
2026-03-18	55.9500	56.0000	55.9500	56.0000	-2.064%	2	122	-41.071%
2026-03-17	57.9800	58.9100	56.9800	57.1800	-1.414%	8	122	-42.288%
2026-03-16	58.0000	58.0000	58.0000	58.0000	-1.778%	1	114	-43.103%
2026-03-13	58.7400	59.0500	58.7400	59.0500	-0.756%	2	114	-44.115%
2026-03-12	61.6200	61.6200	59.5000	59.5000	+0.524%	2	112	-44.538%
2026-03-10	59.7000	59.7500	59.1900	59.1900	+3.479%	3	112	-44.247%
2026-03-09	56.4900	57.2500	56.4500	57.2000	-4.746%	11	112	-42.308%
2026-03-06	58.8800	60.0500	58.8800	60.0500	-2.039%	3	102	-45.046%
2026-03-05	61.3600	62.2600	60.0600	61.3000	-1.998%	7	100	-46.166%
2026-03-04	60.0500	62.5500	60.0500	62.5500	+9.872%	8	96	-47.242%
2026-03-03	59.4500	59.4500	56.5000	56.9300	-5.117%	10	90	-42.034%
2026-03-02	59.4800	60.9000	59.4800	60.0000	-2.850%	8	80	-45.000%
2026-02-27	62.6400	62.6400	61.1900	61.7600	-5.392%	5	72	-46.567%
2026-02-26	67.0500	67.0500	65.2800	65.2800	-5.391%	26	67	-49.449%
2026-02-25	69.0000	69.0000	69.0000	69.0000	+9.733%	25	41	-52.174%
2026-02-24	62.5000	63.1900	62.5000	62.8800	+1.830%	7	41	-47.519%
2026-02-23	61.7500	61.7500	61.7500	61.7500	-7.421%	1	34	-46.559%
2026-02-20	66.3500	66.7000	65.6100	66.7000	-5.053%	17	33	-50.525%
2026-02-18	70.2500	70.2500	70.2500	70.2500	0.000%	10	37	-53.025%
2026-02-17	70.5100	70.5100	67.9600	70.2500	-5.272%	6	28	-53.025%
2026-02-13	73.0000	75.8500	72.8000	74.1600	-4.923%	31	11	-55.502%
2026-02-12	81.3300	81.3300	78.0000	78.0000	-2.317%	2	11	-57.692%
2026-02-11	80.2500	80.2500	77.5000	79.8500	+7.397%	12	11	-58.673%
2026-02-09	74.3000	74.3500	74.3000	74.3500	+7.598%	2	11	-55.615%
2026-02-05	66.9000	70.4700	66.9000	69.1000	-4.400%	11	10	-52.243%
2026-02-04	72.5800	73.3000	72.2800	72.2800	-11.562%	12	17	-54.344%
2026-01-29	81.7300	81.7300	81.7300	81.7300	-6.466%	8	8	-59.623%
2026-01-27	87.9000	87.9000	87.3800	87.3800	-1.599%	8	12	-62.234%
2026-01-22	88.8000	88.8000	88.8000	88.8000	+9.670%	3	4	-62.838%
2026-01-20	80.9700	80.9700	80.9700	80.9700	-12.935%	3	6	-59.244%
2026-01-16	93.0000	93.0000	93.0000	93.0000	-2.177%	1	4	-64.516%
2026-01-15	95.0700	95.0700	95.0700	95.0700	+1.160%	1	4	-65.289%
2026-01-14	95.2000	95.2000	93.9800	93.9800	-6.488%	2	3	-64.886%
2026-01-13	100.5000	100.5000	100.5000	100.5000	0.000%	1	1	-67.164%