Dark

TSLA20281215C860
TSLA Dec 15 2028 860.00 Call (TSLA281215C00860000)
option OPRA

EOD

Sep 18, 2026

32.25+5.049%(+1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	32.2500	32.2500	32.2500	32.2500	+5.049%	1	2,242	0.000%
2026-09-16	30.7000	30.7500	30.7000	30.7000	-3.611%	21	2,242	+5.049%
2026-09-15	32.4500	32.4500	31.8500	31.8500	-1.788%	8	2,237	+1.256%
2026-09-08	32.3500	32.4300	32.3500	32.4300	+4.613%	2	2,237	-0.555%
2026-09-04	32.6500	32.6500	31.0000	31.0000	-16.216%	3	2,237	+4.032%
2026-09-03	37.0000	37.0000	37.0000	37.0000	+14.127%	10	2,237	-12.838%
2026-09-02	32.0000	32.4200	32.0000	32.4200	-10.194%	21	2,237	-0.524%
2026-08-31	36.1000	36.1000	36.1000	36.1000	+15.631%	10	2,237	-10.665%
2026-08-26	30.9200	31.2200	30.9200	31.2200	-7.878%	4	2,237	+3.299%
2026-08-25	33.2500	34.0000	33.2500	33.8900	+1.772%	21	2,239	-4.839%
2026-08-24	33.4100	33.4200	33.3000	33.3000	-6.303%	6	2,246	-3.153%
2026-08-21	33.3000	35.7500	33.1500	35.5400	+14.645%	9	2,252	-9.257%
2026-08-20	31.0000	31.0000	31.0000	31.0000	-4.321%	1	2,255	+4.032%
2026-08-19	32.4000	32.4000	32.4000	32.4000	+8.834%	1	2,256	-0.463%
2026-08-14	29.8200	29.8200	29.7700	29.7700	+12.128%	26	2,255	+8.331%
2026-08-12	26.5400	26.5500	26.5400	26.5500	-11.115%	2	2,245	+21.469%
2026-08-07	29.8900	29.8900	29.8700	29.8700	+5.548%	2	2,245	+7.968%
2026-08-06	28.3000	28.3000	28.3000	28.3000	+10.547%	2	2,245	+13.958%
2026-07-31	25.9700	25.9700	25.6000	25.6000	+4.703%	2	2,245	+25.977%
2026-07-30	24.4500	24.4500	24.4500	24.4500	+2.430%	2	2,246	+31.902%
2026-07-29	23.8700	23.8700	23.8700	23.8700	-6.794%	2	2,246	+35.107%
2026-07-27	25.8300	25.8300	25.6100	25.6100	-5.078%	23	2,246	+25.927%
2026-07-24	27.9400	27.9400	26.1100	26.9800	-8.262%	34	2,269	+19.533%
2026-07-23	33.7000	33.7000	29.4100	29.4100	-31.060%	103	2,247	+9.657%
2026-07-22	42.6600	42.6600	42.6600	42.6600	-4.027%	1	2,328	-24.402%
2026-07-21	44.4500	44.4500	44.4500	44.4500	+9.026%	10	2,328	-27.447%
2026-07-20	41.9600	41.9600	40.7700	40.7700	-9.841%	4	2,323	-20.898%
2026-07-17	43.7000	45.2200	43.7000	45.2200	-10.984%	2	2,325	-28.682%
2026-07-15	50.8000	50.8000	50.8000	50.8000	+1.600%	1	2,326	-36.516%
2026-07-13	51.4000	52.1000	50.0000	50.0000	-2.534%	4	2,327	-35.500%
2026-07-09	51.3000	51.3000	51.3000	51.3000	-0.195%	1	2,328	-37.135%
2026-07-08	53.5000	53.5000	51.4000	51.4000	-7.136%	2	2,329	-37.257%
2026-07-07	55.3500	55.3500	55.3500	55.3500	-6.218%	1	2,330	-41.734%
2026-07-06	59.0200	59.0200	59.0200	59.0200	+13.500%	2	2,330	-45.358%
2026-07-02	57.5000	57.5000	52.0000	52.0000	-19.778%	2	2,332	-37.981%
2026-07-01	65.0000	65.0000	64.8200	64.8200	+3.052%	6	2,332	-50.247%
2026-06-30	57.9100	62.9000	57.9100	62.9000	+6.196%	59	2,327	-48.728%
2026-06-29	59.0500	59.2300	59.0500	59.2300	+19.367%	6	2,358	-45.551%
2026-06-26	45.5000	49.6200	45.5000	49.6200	+6.481%	12	2,352	-35.006%
2026-06-25	47.9200	48.2000	46.6000	46.6000	-3.719%	10	2,353	-30.794%
2026-06-24	51.1200	51.1200	48.4000	48.4000	-4.499%	4	2,361	-33.368%
2026-06-23	53.0000	53.0000	50.6800	50.6800	-7.009%	2	2,360	-36.365%
2026-06-18	54.5000	54.5000	54.5000	54.5000	-6.566%	1	2,361	-40.826%
2026-06-17	58.3300	58.3300	58.3300	58.3300	-3.347%	1	2,361	-44.711%
2026-06-16	59.0000	60.3500	59.0000	60.3500	-1.421%	3	2,361	-46.562%
2026-06-15	64.0800	64.0800	61.2200	61.2200	-0.858%	12	2,350	-47.321%
2026-06-12	60.0000	61.7500	57.7900	61.7500	+13.615%	12	2,350	-47.773%
2026-06-11	53.5200	55.0000	53.5200	54.3500	+0.351%	3	2,350	-40.662%
2026-06-10	54.0700	54.1600	53.0000	54.1600	+0.482%	5	2,349	-40.454%
2026-06-09	53.9000	53.9000	53.9000	53.9000	-5.072%	1	2,348	-40.167%
2026-06-05	57.0000	57.0000	56.4200	56.7800	-12.981%	3	2,348	-43.202%
2026-06-03	61.5800	67.9000	61.5800	65.2500	+3.901%	7	2,351	-50.575%
2026-06-02	63.0500	63.0500	62.4200	62.8000	+2.782%	3	2,347	-48.646%
2026-06-01	61.1500	61.1500	61.0500	61.1000	-3.931%	11	2,344	-47.218%
2026-05-29	64.0000	64.0000	63.6000	63.6000	-8.423%	2	2,334	-49.292%
2026-05-28	69.0600	69.4500	69.0600	69.4500	+0.623%	2	2,336	-53.564%
2026-05-27	68.0000	69.0200	67.5600	69.0200	+10.168%	29	2,337	-53.274%
2026-05-22	62.5000	63.9300	62.5000	62.6500	+4.959%	5	2,320	-48.524%
2026-05-21	59.9500	59.9500	58.5500	59.6900	+3.700%	8	2,320	-45.971%
2026-05-20	58.0000	58.0000	57.5600	57.5600	+7.088%	3	2,320	-43.972%
2026-05-19	51.7700	53.7500	51.7700	53.7500	-4.240%	3	2,314	-40.000%
2026-05-18	55.8000	56.1300	55.8000	56.1300	-7.984%	3	2,314	-42.544%
2026-05-15	65.5000	65.5000	61.0000	61.0000	-13.143%	3	2,314	-47.131%
2026-05-14	70.4000	71.1200	70.2300	70.2300	-5.858%	4	2,316	-54.079%
2026-05-13	68.2500	74.6000	68.2500	74.6000	+17.982%	4	2,316	-56.769%
2026-05-12	63.6000	63.6000	61.4900	63.2300	-5.880%	6	2,316	-48.996%
2026-05-11	57.7300	67.1800	57.7300	67.1800	+10.131%	7	2,316	-51.995%
2026-05-08	57.7400	61.0000	57.7400	61.0000	+18.585%	45	2,314	-47.131%
2026-05-07	53.8000	53.8000	51.4400	51.4400	+4.766%	10	2,297	-37.306%
2026-05-06	45.7400	50.0000	45.7400	49.1000	+6.508%	43	2,292	-34.318%
2026-05-05	49.0000	49.7000	46.1000	46.1000	-2.743%	12	2,291	-30.043%
2026-05-04	46.5000	47.5700	46.0000	47.4000	+2.265%	4	2,288	-31.962%
2026-05-01	44.5600	48.7500	44.5600	46.3500	+5.822%	39	2,291	-30.421%
2026-04-30	41.7000	43.8000	41.7000	43.8000	+8.712%	4	2,291	-26.370%
2026-04-29	40.2900	40.2900	40.2900	40.2900	-3.589%	1	2,290	-19.955%
2026-04-28	42.8700	43.4000	41.7900	41.7900	-2.927%	29	2,289	-22.828%
2026-04-27	41.0000	43.0500	39.7900	43.0500	+0.140%	6	2,300	-25.087%
2026-04-24	42.6500	43.0500	41.9100	42.9900	+1.224%	162	2,298	-24.983%
2026-04-23	44.7600	44.7600	42.4700	42.4700	-12.451%	14	2,438	-24.064%
2026-04-22	49.6900	49.7200	48.5100	48.5100	-1.841%	11	2,437	-33.519%
2026-04-21	49.6000	49.6100	49.4200	49.4200	-2.774%	6	2,422	-34.743%
2026-04-20	51.2000	51.2000	50.3500	50.8300	-5.870%	4	2,422	-36.553%
2026-04-17	56.1700	56.1700	54.0000	54.0000	+7.143%	6	2,422	-40.278%
2026-04-16	50.4500	50.4500	50.4000	50.4000	-2.212%	131	2,423	-36.012%
2026-04-15	42.2500	51.5400	42.1000	51.5400	+30.316%	37	2,452	-37.427%
2026-04-14	37.6000	39.9000	36.9000	39.5500	+11.408%	215	2,432	-18.458%
2026-04-13	35.1000	36.0000	34.9500	35.5000	+3.348%	648	2,363	-9.155%
2026-04-10	35.5900	35.5900	33.9000	34.3500	-1.435%	34	2,286	-6.114%
2026-04-09	33.8600	35.6500	33.7000	34.8500	+0.985%	120	2,280	-7.461%
2026-04-08	37.3300	37.3300	34.5100	34.5100	-4.272%	18	2,252	-6.549%
2026-04-07	35.0000	36.0500	33.9500	36.0500	-2.752%	121	2,248	-10.541%
2026-04-06	39.0000	39.0000	35.9800	37.0700	-6.578%	138	2,239	-13.002%
2026-04-02	41.7500	42.0600	39.4000	39.6800	-11.409%	28	2,104	-18.725%
2026-04-01	43.3500	45.5000	43.3500	44.7900	+4.846%	8	2,104	-27.997%
2026-03-31	41.3000	42.8800	40.9500	42.7200	+8.980%	68	2,099	-24.508%
2026-03-30	41.7500	41.7500	38.7000	39.2000	-7.786%	218	2,040	-17.730%
2026-03-27	45.2500	45.2500	41.9000	42.5100	-7.927%	555	2,046	-24.135%
2026-03-26	46.2500	46.2500	46.1700	46.1700	-7.568%	5	1,896	-30.149%
2026-03-25	51.5500	52.3000	49.9500	49.9500	+0.787%	9	1,899	-35.435%
2026-03-24	49.5900	49.5900	49.1500	49.5600	+3.682%	3	1,898	-34.927%
2026-03-23	47.9100	49.5500	47.8000	47.8000	+3.240%	11	1,896	-32.531%
2026-03-20	47.5000	47.7900	45.8300	46.3000	-6.691%	123	1,891	-30.346%
2026-03-19	50.4500	50.4500	49.5000	49.6200	-5.305%	4	1,834	-35.006%
2026-03-18	54.6000	54.8000	52.4000	52.4000	-4.986%	61	1,833	-38.454%
2026-03-17	55.4000	56.1500	55.1500	55.1500	-1.693%	4	1,832	-41.523%
2026-03-16	56.9400	57.0200	56.1000	56.1000	+1.045%	11	1,832	-42.513%
2026-03-13	56.8200	56.8200	55.5200	55.5200	-2.511%	3	1,830	-41.913%
2026-03-12	59.6500	59.6500	56.9500	56.9500	-4.606%	7	1,830	-43.371%
2026-03-11	60.5000	60.5000	59.7000	59.7000	+3.109%	7	1,827	-45.980%
2026-03-10	58.8500	58.9000	57.8500	57.9000	+4.137%	5	1,827	-44.301%
2026-03-09	54.2000	55.6000	54.2000	55.6000	-5.038%	60	1,824	-41.996%
2026-03-06	58.0000	58.5500	56.9000	58.5500	-4.016%	3	1,843	-44.919%
2026-03-05	59.9200	61.0000	59.9200	61.0000	+2.263%	5	1,842	-47.131%
2026-03-04	59.9000	59.9000	59.6500	59.6500	+6.044%	2	1,842	-45.935%
2026-03-03	57.3500	57.3500	56.2500	56.2500	-4.855%	23	1,842	-42.667%
2026-03-02	57.8900	59.1700	57.7800	59.1200	-1.384%	238	1,841	-45.450%
2026-02-27	62.2500	62.2500	59.9500	59.9500	-5.769%	2	1,760	-46.205%
2026-02-26	62.4400	63.9400	62.4400	63.6200	-4.288%	7	1,759	-49.308%
2026-02-25	63.7500	67.1500	63.7500	66.4700	+7.539%	26	1,741	-51.482%
2026-02-24	61.4500	61.8100	61.4500	61.8100	+5.730%	2	1,741	-47.824%
2026-02-23	61.5800	61.5800	58.4600	58.4600	-9.153%	184	1,740	-44.834%
2026-02-20	64.5700	65.1800	63.4500	64.3500	-2.055%	516	1,741	-49.883%
2026-02-19	66.2000	66.8000	65.6000	65.7000	-3.382%	111	1,689	-50.913%
2026-02-18	68.0000	68.0000	68.0000	68.0000	+1.190%	1	1,643	-52.574%
2026-02-17	69.8500	69.8500	65.8800	67.2000	-5.352%	104	1,642	-52.009%
2026-02-13	70.8500	72.8000	70.8500	71.0000	-2.473%	166	1,648	-54.577%
2026-02-12	73.4500	73.7000	72.8000	72.8000	-5.023%	6	1,648	-55.701%
2026-02-11	80.7900	80.7900	76.1600	76.6500	+0.723%	59	1,648	-57.926%
2026-02-10	75.5000	76.1000	74.4500	76.1000	+4.318%	1,057	1,647	-57.622%
2026-02-09	70.1700	72.9500	69.5000	72.9500	+1.390%	154	818	-55.792%
2026-02-06	66.7500	72.0100	66.7500	71.9500	+6.293%	172	698	-55.177%
2026-02-05	65.2200	67.8400	64.8500	67.6900	-4.013%	96	531	-52.356%
2026-02-04	75.0000	75.0000	70.5200	70.5200	-6.211%	103	465	-54.268%
2026-02-03	79.0000	79.9000	75.1900	75.1900	-2.818%	5	565	-57.109%
2026-02-02	78.2500	78.2500	77.1000	77.3700	-10.035%	4	562	-58.317%
2026-01-30	81.0200	86.0000	81.0200	86.0000	+7.500%	101	561	-62.500%
2026-01-29	81.3900	81.3900	80.0000	80.0000	-7.930%	110	521	-59.688%
2026-01-28	86.8900	86.8900	86.8900	86.8900	-1.941%	2	529	-62.884%
2026-01-26	90.0000	90.0000	88.6100	88.6100	-4.823%	171	527	-63.605%
2026-01-23	93.6000	94.0700	92.9200	93.1000	+9.272%	355	362	-65.360%
2026-01-21	81.7500	85.2000	81.7500	85.2000	+5.120%	3	210	-62.148%
2026-01-20	80.0100	81.0500	80.0100	81.0500	-8.470%	3	209	-60.210%
2026-01-16	88.5500	88.5500	88.5500	88.5500	-3.065%	1	205	-63.580%
2026-01-15	93.2200	93.2200	91.3500	91.3500	+0.022%	4	205	-64.696%
2026-01-14	91.3300	91.3300	91.3300	91.3300	-4.095%	5	208	-64.688%
2026-01-13	95.2300	95.2300	95.2300	95.2300	-2.717%	100	204	-66.135%
2026-01-12	97.8900	97.8900	97.8900	97.8900	+0.555%	1	104	-67.055%
2026-01-09	95.3000	97.3500	95.3000	97.3500	+8.083%	6	104	-66.872%
2026-01-08	90.0700	90.0700	90.0700	90.0700	0.000%	100	100	-64.195%