Dark

TSLA20281215C850
TSLA Dec 15 2028 850.00 Call (TSLA281215C00850000)
option OPRA

EOD

Sep 21, 2026

34.69+6.151%(+2.01)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	35.2000	35.2000	34.6700	34.6900	+6.151%	33	1,467	0.000%
2026-09-18	32.6700	32.6800	32.6700	32.6800	-3.314%	29	1,461	+6.151%
2026-09-17	34.9200	36.0000	33.8000	33.8000	+1.654%	8	1,490	+2.633%
2026-09-16	33.2500	33.2500	33.2500	33.2500	+0.362%	1	1,489	+4.331%
2026-09-15	33.1300	33.1300	33.1300	33.1300	-3.971%	1	1,489	+4.709%
2026-09-11	34.5000	34.5000	34.5000	34.5000	-2.432%	1	1,488	+0.551%
2026-09-10	35.2000	35.3600	35.2000	35.3600	-0.674%	40	1,488	-1.895%
2026-09-09	37.2000	37.4400	35.6000	35.6000	+0.423%	364	1,518	-2.556%
2026-09-08	33.9000	35.4500	33.9000	35.4500	+9.414%	5	1,619	-2.144%
2026-09-04	33.2500	33.2500	32.4000	32.4000	-21.033%	3	1,622	+7.068%
2026-09-03	38.7000	41.0300	37.7500	41.0300	+24.033%	22	1,622	-15.452%
2026-09-02	33.0800	33.0800	33.0800	33.0800	-2.390%	11	1,608	+4.867%
2026-09-01	34.4300	34.4300	33.8900	33.8900	-6.510%	4	1,597	+2.361%
2026-08-31	36.3000	36.3000	36.2500	36.2500	+16.372%	10	1,594	-4.303%
2026-08-28	34.3700	34.3700	31.1500	31.1500	-8.382%	2	1,586	+11.364%
2026-08-25	33.9500	34.1000	33.9500	34.0000	+2.256%	35	1,585	+2.029%
2026-08-24	34.6800	34.6800	33.2500	33.2500	-11.593%	4	1,582	+4.331%
2026-08-21	33.1700	37.8000	33.1700	37.6100	+19.208%	34	1,580	-7.764%
2026-08-20	31.5500	31.5500	31.5500	31.5500	-6.932%	1	1,567	+9.952%
2026-08-19	30.5500	33.9000	30.5500	33.9000	+6.940%	53	1,566	+2.330%
2026-08-14	32.1700	34.0500	30.5000	31.7000	+1.962%	14	1,600	+9.432%
2026-08-13	28.5000	31.0900	28.5000	31.0900	+11.354%	24	1,594	+11.579%
2026-08-12	28.5500	28.5500	27.8300	27.9200	-8.639%	7	1,577	+24.248%
2026-08-11	30.5600	30.5600	30.5600	30.5600	+1.867%	20	1,577	+13.514%
2026-08-10	30.1400	30.6000	30.0000	30.0000	-0.662%	28	1,577	+15.633%
2026-08-07	30.2000	30.2000	30.2000	30.2000	-1.307%	2	1,554	+14.868%
2026-08-04	29.5500	30.6000	29.5500	30.6000	+7.557%	13	1,552	+13.366%
2026-08-03	27.4900	29.0500	27.4900	28.4500	+7.358%	8	1,539	+21.933%
2026-07-31	26.8000	26.8000	25.1000	26.5000	+6.000%	6	1,533	+30.906%
2026-07-30	25.2000	25.5400	25.0000	25.0000	+2.881%	56	1,533	+38.760%
2026-07-29	25.1300	25.1300	24.3000	24.3000	-4.331%	11	1,529	+42.757%
2026-07-28	25.2500	25.9600	24.7900	25.4000	-2.719%	45	1,525	+36.575%
2026-07-27	26.5300	26.5300	26.1000	26.1100	-4.985%	23	1,527	+32.861%
2026-07-24	29.2900	29.8700	26.4000	27.4800	-7.131%	126	1,508	+26.237%
2026-07-23	33.5500	34.0500	29.3500	29.5900	-33.506%	212	1,534	+17.236%
2026-07-21	41.7000	45.2000	41.7000	44.5000	+5.201%	13	1,562	-22.045%
2026-07-20	43.0600	43.3400	42.3000	42.3000	-5.369%	18	1,556	-17.991%
2026-07-17	44.8000	44.8000	44.7000	44.7000	-7.165%	5	1,562	-22.394%
2026-07-16	48.6000	48.6000	47.8000	48.1500	-7.776%	3	1,563	-27.954%
2026-07-15	51.3800	52.2100	51.3800	52.2100	+1.477%	26	1,563	-33.557%
2026-07-14	51.4500	51.4500	51.4500	51.4500	-2.538%	1	1,553	-32.575%
2026-07-13	52.7900	52.7900	52.7900	52.7900	-7.060%	1	1,553	-34.287%
2026-07-10	57.7300	58.2500	56.8000	56.8000	-0.176%	5	1,553	-38.926%
2026-07-09	55.8700	56.9000	55.8700	56.9000	+7.176%	6	1,553	-39.033%
2026-07-08	52.0800	53.0900	52.0800	53.0900	-13.393%	4	1,553	-34.658%
2026-07-06	56.3000	61.3000	55.4000	61.3000	+15.334%	9	1,552	-43.409%
2026-07-02	61.3800	61.3800	53.1500	53.1500	-17.724%	133	1,568	-34.732%
2026-07-01	63.8300	66.6500	62.7500	64.6000	+0.420%	30	1,568	-46.300%
2026-06-30	61.1300	64.3300	61.1300	64.3300	+8.647%	17	1,565	-46.075%
2026-06-29	52.4100	59.2100	52.0000	59.2100	+21.357%	31	1,569	-41.412%
2026-06-26	46.1000	50.1100	46.1000	48.7900	+3.150%	33	1,566	-28.899%
2026-06-25	49.0000	49.0500	47.3000	47.3000	-3.784%	37	1,566	-26.660%
2026-06-24	51.4000	51.6400	48.4100	49.1600	-5.151%	86	1,539	-29.434%
2026-06-23	51.8400	51.8400	51.8300	51.8300	-15.241%	29	1,550	-33.070%
2026-06-22	59.5500	64.1000	59.2000	61.1500	+5.942%	146	1,535	-43.271%
2026-06-18	55.4400	57.7200	55.4400	57.7200	-1.198%	64	1,535	-39.900%
2026-06-17	58.5100	58.5100	58.4200	58.4200	-5.209%	2	1,535	-40.620%
2026-06-16	59.7700	61.9500	59.7700	61.6300	-2.407%	56	1,535	-43.712%
2026-06-15	62.8000	63.4000	62.8000	63.1500	+2.350%	6	1,540	-45.067%
2026-06-12	60.1300	61.7000	58.5800	61.7000	+3.558%	7	1,540	-43.776%
2026-06-11	55.2200	59.5800	55.2200	59.5800	+9.522%	33	1,540	-41.776%
2026-06-10	56.7500	56.7500	53.1000	54.4000	-5.850%	22	1,536	-36.232%
2026-06-09	62.8600	64.1200	56.9700	57.7800	-5.665%	30	1,528	-39.962%
2026-06-08	57.9000	61.2500	57.9000	61.2500	+9.531%	40	1,522	-43.363%
2026-06-05	62.5100	62.5100	55.9200	55.9200	-14.691%	21	1,496	-37.965%
2026-06-04	64.7900	65.5500	64.7900	65.5500	+0.107%	5	1,491	-47.079%
2026-06-03	68.7000	69.0000	65.4800	65.4800	+1.756%	3	1,486	-47.022%
2026-06-02	64.3500	64.3500	64.3500	64.3500	+5.113%	1	1,485	-46.092%
2026-06-01	62.3000	62.3000	61.2200	61.2200	-9.705%	16	1,485	-43.336%
2026-05-29	68.1700	68.1700	67.8000	67.8000	-5.702%	5	1,471	-48.835%
2026-05-28	70.5200	71.9000	70.2600	71.9000	+2.714%	3	1,466	-51.752%
2026-05-27	69.9900	71.8100	69.9900	70.0000	+5.964%	45	1,464	-50.443%
2026-05-26	63.9500	66.3800	63.9500	66.0600	+5.493%	75	1,464	-47.487%
2026-05-22	62.5200	65.0000	62.5200	62.6200	+3.727%	10	1,463	-44.602%
2026-05-21	61.2300	61.2300	59.7800	60.3700	+2.915%	67	1,459	-42.538%
2026-05-20	56.9900	58.6600	56.9900	58.6600	+6.655%	150	1,459	-40.863%
2026-05-19	53.8500	55.0500	52.4600	55.0000	-2.396%	58	1,249	-36.927%
2026-05-18	59.9400	59.9400	56.2700	56.3500	-9.040%	470	1,249	-38.438%
2026-05-15	63.3700	65.0600	61.9500	61.9500	-14.018%	18	1,249	-44.003%
2026-05-14	74.7400	74.7400	72.0500	72.0500	-3.028%	4	795	-51.853%
2026-05-13	68.8000	75.0000	68.8000	74.3000	+9.265%	7	793	-53.311%
2026-05-12	69.4500	72.2000	62.6200	68.0000	-5.752%	19	793	-48.985%
2026-05-11	68.1700	72.7200	66.7500	72.1500	+19.256%	34	793	-51.920%
2026-05-08	61.1400	62.0000	60.5000	60.5000	+9.403%	39	779	-42.661%
2026-05-07	54.4800	55.3700	53.7500	55.3000	+11.156%	9	777	-37.269%
2026-05-06	48.2500	49.7500	48.2500	49.7500	+3.732%	11	772	-30.271%
2026-05-05	51.5500	51.5500	47.9600	47.9600	-1.113%	10	773	-27.669%
2026-05-04	48.6000	48.6000	47.4900	48.5000	+2.646%	6	781	-28.474%
2026-05-01	45.2500	49.2500	45.2500	47.2500	+5.587%	212	710	-26.582%
2026-04-30	42.7000	44.7500	42.7000	44.7500	+4.801%	3	710	-22.480%
2026-04-28	43.9600	43.9600	42.7000	42.7000	+0.235%	2	709	-18.759%
2026-04-27	40.1500	42.6000	40.1500	42.6000	-2.851%	4	709	-18.568%
2026-04-24	45.1200	45.1200	43.5300	43.8500	+0.805%	43	705	-20.889%
2026-04-23	44.0000	46.2000	43.0000	43.5000	-11.007%	20	687	-20.253%
2026-04-22	50.2900	50.2900	48.8800	48.8800	-0.245%	63	687	-29.030%
2026-04-21	50.5500	50.9800	49.0000	49.0000	-4.854%	5	637	-29.204%
2026-04-20	53.1300	53.1300	51.5000	51.5000	-6.313%	16	637	-32.641%
2026-04-17	52.6800	58.0000	52.6800	54.9700	+7.050%	10	634	-36.893%
2026-04-16	49.2500	51.5500	49.2500	51.3500	-0.097%	40	632	-32.444%
2026-04-15	45.0000	51.4000	45.0000	51.4000	+28.340%	59	600	-32.510%
2026-04-14	38.4000	41.0000	37.6500	40.0500	+11.250%	168	589	-13.383%
2026-04-13	37.0000	37.1200	36.0000	36.0000	+1.294%	14	557	-3.639%
2026-04-10	35.5400	35.5400	35.5400	35.5400	-2.497%	1	555	-2.392%
2026-04-09	35.9500	36.4500	35.9500	36.4500	-4.979%	4	555	-4.829%
2026-04-08	38.1200	38.3600	38.1200	38.3600	+8.087%	2	552	-9.567%
2026-04-07	36.0000	36.6100	34.4800	35.4900	-6.111%	113	553	-2.254%
2026-04-06	39.4500	39.4500	36.4500	37.8000	-6.087%	97	536	-8.228%
2026-04-02	41.4500	42.7500	39.8500	40.2500	-12.175%	58	537	-13.814%
2026-04-01	44.4800	46.0000	44.4800	45.8300	+5.599%	8	537	-24.307%
2026-03-31	41.2500	43.6000	41.2500	43.4000	+8.500%	12	532	-20.069%
2026-03-30	43.4700	43.4700	39.3600	40.0000	-8.046%	59	531	-13.275%
2026-03-27	45.0000	45.0000	42.8200	43.5000	-6.652%	147	532	-20.253%
2026-03-26	48.9100	48.9100	46.6000	46.6000	-10.813%	31	526	-25.558%
2026-03-25	52.2500	52.2500	52.2500	52.2500	+3.302%	1	532	-33.608%
2026-03-24	50.6900	50.6900	50.5800	50.5800	+3.648%	3	532	-31.416%
2026-03-23	48.7700	50.0900	48.7700	48.8000	+4.274%	24	530	-28.914%
2026-03-20	48.5000	48.7000	46.7500	46.8000	-7.143%	58	525	-25.876%
2026-03-19	51.4000	51.5500	49.3300	50.4000	-7.285%	45	516	-31.171%
2026-03-18	55.6000	55.7000	54.3600	54.3600	-3.205%	15	496	-36.185%
2026-03-17	57.0200	57.9500	56.0200	56.1600	-1.474%	20	496	-38.230%
2026-03-16	58.8500	58.8500	57.0000	57.0000	+0.405%	12	481	-39.140%
2026-03-13	57.8100	57.8100	56.3800	56.7700	-3.633%	4	479	-38.894%
2026-03-12	60.6700	60.6700	58.4500	58.9100	-3.426%	16	481	-41.114%
2026-03-11	62.1000	62.3000	60.8000	61.0000	+2.815%	141	479	-43.131%
2026-03-10	60.2000	60.2000	59.3300	59.3300	+5.326%	4	456	-41.530%
2026-03-09	55.1000	56.5800	54.8000	56.3300	-6.023%	27	456	-38.416%
2026-03-06	59.7000	59.9400	59.0500	59.9400	-0.630%	13	453	-42.125%
2026-03-05	60.3700	61.2800	59.8000	60.3200	-2.944%	7	452	-42.490%
2026-03-04	59.0700	62.1500	59.0700	62.1500	+11.400%	61	452	-44.183%
2026-03-03	57.5500	58.5000	55.5700	55.7900	-7.017%	48	443	-37.820%
2026-03-02	59.3700	60.2500	58.6700	60.0000	-0.679%	27	426	-42.183%
2026-02-27	61.5700	61.6500	60.0500	60.4100	-6.035%	26	411	-42.576%
2026-02-26	66.3000	66.3000	64.0000	64.2900	-5.177%	60	405	-46.041%
2026-02-25	64.9000	67.8000	64.9000	67.8000	+7.790%	58	375	-48.835%
2026-02-24	61.8500	62.9000	61.8500	62.9000	+5.290%	11	375	-44.849%
2026-02-23	64.1000	64.1000	59.7400	59.7400	-9.237%	218	365	-41.932%
2026-02-20	66.5000	67.0000	65.2500	65.8200	-4.816%	280	382	-47.296%
2026-02-18	69.1500	69.1500	69.1500	69.1500	+0.363%	10	322	-49.834%
2026-02-17	69.4800	69.4800	67.0500	68.9000	-4.571%	9	312	-49.652%
2026-02-13	73.0000	73.8500	71.7500	72.2000	-2.564%	270	218	-51.953%
2026-02-12	77.0000	77.0000	73.5000	74.1000	-4.890%	4	218	-53.185%
2026-02-11	78.0500	78.0500	77.4000	77.9100	+4.367%	4	217	-55.474%
2026-02-10	74.8600	74.9500	74.6500	74.6500	+0.201%	5	215	-53.530%
2026-02-09	74.5000	74.5000	74.5000	74.5000	+3.659%	9	216	-53.436%
2026-02-06	69.9200	73.0000	69.9200	71.8700	+5.925%	37	207	-51.732%
2026-02-05	68.0200	69.5800	67.8500	67.8500	-5.251%	25	205	-48.873%
2026-02-04	75.1000	75.1000	70.7200	71.6100	-6.392%	100	198	-51.557%
2026-02-03	79.4000	79.7600	76.5000	76.5000	-4.518%	24	102	-54.654%
2026-02-02	78.5000	80.1200	78.1000	80.1200	-10.410%	13	94	-56.702%
2026-01-30	86.0200	89.4300	86.0200	89.4300	+13.924%	4	96	-61.210%
2026-01-29	82.7000	83.0000	78.5000	78.5000	-10.795%	129	95	-55.809%
2026-01-28	88.0000	88.0000	88.0000	88.0000	+0.114%	1	75	-60.580%
2026-01-27	88.5000	88.5000	87.7700	87.9000	-1.236%	23	75	-60.535%
2026-01-26	91.1400	91.1400	89.0000	89.0000	-5.750%	2	63	-61.022%
2026-01-23	94.4000	94.5200	94.0300	94.4300	+6.942%	11	62	-63.264%
2026-01-22	86.2500	88.3000	86.2500	88.3000	+4.140%	9	59	-60.713%
2026-01-21	84.0000	87.0000	81.0000	84.7900	+4.679%	7	60	-59.087%
2026-01-20	86.4500	87.3000	79.8000	81.0000	-8.989%	40	59	-57.173%
2026-01-16	94.9500	94.9500	89.0000	89.0000	-5.860%	10	32	-61.022%
2026-01-15	94.2200	94.5400	94.2200	94.5400	+2.761%	16	32	-63.307%
2026-01-14	91.4400	92.0000	91.4400	92.0000	-8.119%	11	22	-62.293%
2026-01-12	99.1400	100.5000	99.1400	100.1300	-0.467%	7	15	-65.355%
2026-01-09	100.6000	100.6000	100.6000	100.6000	+7.021%	1	13	-65.517%
2026-01-08	95.3500	95.3500	94.0000	94.0000	0.000%	16	13	-63.096%