Dark

TSLA20281215C870
TSLA Dec 15 2028 870.00 Call (TSLA281215C00870000)
option OPRA

EOD

Sep 21, 2026

33.45+5.354%(+1.70)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	33.4000	33.4500	33.2600	33.4500	+5.354%	22	12,050	0.000%
2026-09-18	31.7500	31.7500	31.7500	31.7500	-1.183%	5	12,048	+5.354%
2026-09-17	32.4000	33.8500	31.8500	32.1300	+7.100%	63	12,048	+4.108%
2026-09-15	31.2800	31.6000	29.8000	30.0000	-4.610%	29	12,062	+11.500%
2026-09-14	34.0000	34.0000	31.4500	31.4500	-5.128%	35	12,060	+6.359%
2026-09-11	33.7000	33.7000	32.9500	33.1500	+0.455%	27	12,041	+0.905%
2026-09-10	34.0000	34.0000	33.0000	33.0000	-4.486%	19	12,056	+1.364%
2026-09-09	35.2000	35.2000	34.5500	34.5500	+1.171%	8	12,061	-3.184%
2026-09-08	31.7500	34.2000	31.7500	34.1500	+10.161%	39	12,061	-2.050%
2026-09-04	30.0000	31.0000	29.6100	31.0000	-15.646%	60	12,084	+7.903%
2026-09-03	36.2500	39.6000	36.2000	36.7500	+20.690%	88	12,084	-8.980%
2026-09-02	31.1000	31.1000	30.4500	30.4500	-4.366%	21	12,116	+9.852%
2026-09-01	32.5500	32.5500	31.8400	31.8400	-10.310%	4	12,116	+5.057%
2026-08-31	33.6000	35.5100	33.6000	35.5000	+12.413%	144	12,116	-5.775%
2026-08-27	31.5800	31.5800	31.5800	31.5800	+4.535%	1	12,176	+5.921%
2026-08-26	31.6000	31.6000	30.2100	30.2100	-9.442%	4	12,176	+10.725%
2026-08-25	32.2500	33.3600	32.2500	33.3600	+4.250%	13	12,178	+0.270%
2026-08-24	33.3600	33.3600	32.0000	32.0000	-11.480%	2	12,178	+4.531%
2026-08-21	31.8000	36.2000	31.8000	36.1500	+18.525%	18	12,178	-7.469%
2026-08-20	31.3000	31.3000	29.7000	30.5000	-2.866%	13	12,179	+9.672%
2026-08-19	28.6000	31.4000	28.6000	31.4000	+12.424%	79	12,178	+6.529%
2026-08-18	27.9700	27.9700	27.9300	27.9300	-3.690%	2	12,178	+19.764%
2026-08-17	29.7000	29.7000	29.0000	29.0000	-0.719%	8	12,177	+15.345%
2026-08-14	31.9700	31.9700	29.2100	29.2100	+4.545%	27	12,174	+14.516%
2026-08-13	27.6000	27.9400	27.6000	27.9400	+4.332%	2	12,187	+19.721%
2026-08-12	26.0000	26.8000	26.0000	26.7800	-9.832%	12	12,188	+24.907%
2026-08-11	29.7000	29.7000	29.7000	29.7000	+2.520%	2	12,188	+12.626%
2026-08-10	29.0900	29.3300	28.9700	28.9700	-0.103%	42	12,188	+15.464%
2026-08-07	29.8000	30.0500	29.0000	29.0000	+7.407%	23	12,188	+15.345%
2026-08-06	27.4500	27.4500	26.9500	27.0000	-2.457%	47	12,176	+23.889%
2026-08-05	27.6800	27.6800	27.6800	27.6800	-6.169%	1	12,132	+20.845%
2026-08-04	28.7000	29.5000	28.7000	29.5000	+5.735%	39	12,133	+13.390%
2026-08-03	28.0000	28.1700	27.9000	27.9000	+10.320%	112	12,139	+19.892%
2026-07-31	24.3800	25.2900	23.6000	25.2900	+3.648%	14	12,153	+32.266%
2026-07-30	23.4500	24.4500	23.4500	24.4000	+6.877%	27	12,151	+37.090%
2026-07-29	24.5200	24.5200	22.8300	22.8300	-5.661%	123	12,154	+46.518%
2026-07-28	24.5900	24.9000	23.8000	24.2000	-3.892%	79	12,156	+38.223%
2026-07-27	27.0500	27.0500	24.8500	25.1800	-4.259%	52	12,159	+32.844%
2026-07-24	29.0000	29.0000	25.4500	26.3000	-8.997%	85	12,152	+27.186%
2026-07-23	32.4000	33.1500	28.0000	28.9000	-30.828%	276	12,173	+15.744%
2026-07-22	42.5000	43.0000	41.7800	41.7800	-3.175%	23	12,219	-19.938%
2026-07-21	41.5000	43.1500	41.5000	43.1500	+7.875%	9	12,229	-22.480%
2026-07-20	43.5000	43.5000	40.0000	40.0000	-10.173%	16	12,227	-16.375%
2026-07-17	43.0000	44.5300	42.5400	44.5300	-2.624%	22	12,231	-24.882%
2026-07-16	48.2800	48.2800	45.7300	45.7300	-6.195%	9	12,235	-26.853%
2026-07-15	49.2100	49.2100	48.7500	48.7500	-1.615%	5	12,235	-31.385%
2026-07-13	50.1000	50.9700	49.5500	49.5500	-9.481%	6	12,238	-32.492%
2026-07-10	56.5000	56.5000	54.7400	54.7400	+8.396%	16	12,241	-38.893%
2026-07-08	52.0000	52.0000	50.5000	50.5000	-15.055%	4	12,236	-33.762%
2026-07-06	54.2200	59.4500	54.2200	59.4500	+17.143%	10	12,237	-43.734%
2026-07-02	59.0000	59.0000	50.2600	50.7500	-19.188%	56	12,272	-34.089%
2026-07-01	62.3500	64.7300	62.0500	62.8000	+2.280%	194	12,272	-46.736%
2026-06-30	57.7800	62.7600	57.7800	61.4000	+5.662%	246	12,119	-45.521%
2026-06-29	50.5300	58.1100	50.5300	58.1100	+21.569%	356	12,021	-42.437%
2026-06-26	44.7000	49.3500	44.7000	47.8000	+3.486%	70	12,001	-30.021%
2026-06-25	46.7700	47.2500	46.0000	46.1900	-3.226%	82	12,020	-27.582%
2026-06-24	50.3000	50.3000	47.0000	47.7300	-4.157%	29	12,050	-29.918%
2026-06-23	52.8700	53.0000	49.8000	49.8000	-14.064%	129	12,049	-32.831%
2026-06-22	56.0000	61.1500	56.0000	57.9500	+4.792%	24	12,113	-42.278%
2026-06-18	55.0000	55.4000	53.0000	55.3000	-5.952%	27	12,167	-39.512%
2026-06-17	58.0100	58.8000	57.0400	58.8000	-1.176%	36	12,167	-43.112%
2026-06-16	60.0000	60.0000	59.4000	59.5000	-2.825%	9	12,167	-43.782%
2026-06-15	60.6300	61.7900	60.6300	61.2300	+2.649%	8	14,184	-45.370%
2026-06-12	58.8000	59.6500	55.8300	59.6500	+6.518%	2,029	14,184	-43.923%
2026-06-11	52.7200	56.0000	52.7200	56.0000	+5.920%	95	14,184	-40.268%
2026-06-10	56.1000	56.1000	51.9500	52.8700	-0.770%	110	14,161	-36.732%
2026-06-09	61.2300	61.2300	53.1000	53.2800	-10.679%	33	14,136	-37.218%
2026-06-08	55.7400	61.9000	55.7300	59.6500	+9.470%	205	14,160	-43.923%
2026-06-05	61.9000	61.9000	53.4000	54.4900	-10.672%	101	14,162	-38.613%
2026-06-04	62.0000	62.0000	61.0000	61.0000	-3.175%	50	14,143	-45.164%
2026-06-03	60.6500	66.5500	60.6500	63.0000	+2.107%	205	14,141	-46.905%
2026-06-02	59.5000	62.1500	59.1200	61.7000	+4.047%	53	14,158	-45.786%
2026-06-01	60.0000	61.2800	58.4500	59.3000	-9.049%	62	14,152	-43.592%
2026-05-29	66.3000	67.2200	63.0000	65.2000	-4.818%	87	14,147	-48.696%
2026-05-28	67.0000	69.0000	66.5000	68.5000	+1.032%	18	14,161	-51.168%
2026-05-27	66.7000	69.9200	66.4500	67.8000	+7.962%	979	14,172	-50.664%
2026-05-26	61.8000	63.2300	61.6000	62.8000	+2.447%	39	14,621	-46.736%
2026-05-22	61.0000	62.9000	59.6000	61.3000	+4.786%	48	14,594	-45.432%
2026-05-21	60.0500	61.4200	57.0000	58.5000	+3.029%	68	14,610	-42.821%
2026-05-20	55.0900	57.0000	55.0800	56.7800	+6.870%	146	14,610	-41.088%
2026-05-19	52.7500	53.1800	50.0500	53.1300	-1.738%	134	14,563	-37.041%
2026-05-18	56.8000	57.3800	54.0000	54.0700	-8.973%	473	14,563	-38.136%
2026-05-15	64.5400	64.5400	59.2500	59.4000	-13.335%	109	14,563	-43.687%
2026-05-14	70.3000	73.0800	68.5400	68.5400	-2.114%	66	14,551	-51.196%
2026-05-13	64.7500	73.9600	64.7500	70.0200	+8.896%	189	14,551	-52.228%
2026-05-12	67.0000	70.4800	60.5000	64.3000	-5.538%	270	14,551	-47.978%
2026-05-11	58.1800	70.5400	56.2000	68.0700	+15.471%	556	14,551	-50.859%
2026-05-08	54.0000	61.0000	54.0000	58.9500	+11.226%	2,519	14,337	-43.257%
2026-05-07	51.0000	54.0500	50.3500	53.0000	+10.096%	918	12,817	-36.887%
2026-05-06	43.8500	49.0000	43.8500	48.1400	+6.269%	1,084	13,013	-30.515%
2026-05-05	47.0000	49.5500	45.3000	45.3000	-2.790%	659	12,138	-26.159%
2026-05-04	45.7500	47.1500	44.7300	46.6000	+3.556%	103	11,693	-28.219%
2026-05-01	43.7300	47.8500	42.3800	45.0000	+5.932%	578	11,827	-25.667%
2026-04-30	39.1000	42.9000	38.3600	42.4800	+8.395%	205	11,827	-21.257%
2026-04-29	40.5900	40.8500	38.9900	39.1900	-4.994%	116	11,787	-14.647%
2026-04-28	41.5800	43.0000	40.9000	41.2500	-1.902%	683	11,789	-18.909%
2026-04-27	41.3000	42.8000	38.1000	42.0500	-0.237%	1,253	11,879	-20.452%
2026-04-24	42.2500	44.1800	41.1600	42.1500	+0.166%	371	12,131	-20.641%
2026-04-23	43.6000	46.0900	41.0000	42.0800	-11.411%	323	12,074	-20.509%
2026-04-22	47.8500	49.2500	47.1000	47.5000	-1.042%	271	12,059	-29.579%
2026-04-21	49.7000	50.3300	47.7500	48.0000	-4.000%	200	11,997	-30.313%
2026-04-20	53.5000	54.6000	49.6600	50.0000	-5.393%	89	11,997	-33.100%
2026-04-17	50.7000	56.4500	50.6000	52.8500	+7.092%	438	11,964	-36.708%
2026-04-16	50.2000	51.0000	46.8700	49.3500	-1.418%	274	11,907	-32.219%
2026-04-15	39.0000	50.6500	38.7000	50.0600	+29.521%	3,333	11,956	-33.180%
2026-04-14	36.2800	39.6000	35.9000	38.6500	+11.383%	139	10,471	-13.454%
2026-04-13	34.5000	35.6000	34.1000	34.7000	+1.551%	488	10,445	-3.602%
2026-04-10	35.0000	35.0000	33.0000	34.1700	-0.204%	555	10,253	-2.107%
2026-04-09	34.2000	35.1500	32.7500	34.2400	-1.040%	484	9,891	-2.307%
2026-04-08	37.9500	37.9500	33.6000	34.6000	-0.803%	911	9,604	-3.324%
2026-04-07	36.6500	36.6500	32.9000	34.8800	-4.438%	1,116	9,198	-4.100%
2026-04-06	40.0000	40.0000	35.0000	36.5000	-5.685%	554	9,456	-8.356%
2026-04-02	41.2500	41.2500	38.5000	38.7000	-13.034%	434	9,364	-13.566%
2026-04-01	42.9000	44.7500	42.5400	44.5000	+7.229%	230	9,364	-24.831%
2026-03-31	40.0500	42.0800	39.7000	41.5000	+7.792%	232	9,247	-19.398%
2026-03-30	42.3500	42.5000	37.8900	38.5000	-8.333%	398	9,161	-13.117%
2026-03-27	44.4000	44.4000	41.1000	42.0000	-6.977%	2,073	9,075	-20.357%
2026-03-26	47.7300	48.0000	44.9000	45.1500	-8.898%	181	8,398	-25.914%
2026-03-25	50.8500	51.8500	48.9700	49.5600	+2.460%	120	8,458	-32.506%
2026-03-24	48.0000	49.3800	46.9000	48.3700	+2.154%	85	8,380	-30.846%
2026-03-23	46.7600	49.3000	46.5500	47.3500	+4.989%	2,085	8,372	-29.356%
2026-03-20	46.1500	47.2500	44.8200	45.1000	-5.053%	2,130	9,791	-25.831%
2026-03-19	50.0000	51.0000	47.5000	47.5000	-8.213%	354	8,074	-29.579%
2026-03-18	54.5000	55.0000	51.5900	51.7500	-4.308%	2,629	8,017	-35.362%
2026-03-17	55.8500	55.8500	53.8500	54.0800	-1.851%	1,435	9,195	-38.147%
2026-03-16	57.0000	57.7100	55.1000	55.1000	+0.364%	43	8,342	-39.292%
2026-03-13	59.0000	59.0000	54.6500	54.9000	-3.971%	30	8,321	-39.071%
2026-03-12	58.5000	59.6100	56.0000	57.1700	-4.206%	76	8,317	-41.490%
2026-03-11	58.1400	62.8000	58.1400	59.6800	+5.647%	171	8,269	-43.951%
2026-03-10	58.0000	58.6500	56.4500	56.4900	-0.843%	1,671	8,167	-40.786%
2026-03-09	56.3500	57.3000	53.1300	56.9700	-0.922%	264	6,629	-41.285%
2026-03-06	56.3000	57.8500	56.2300	57.5000	-1.288%	90	6,534	-41.826%
2026-03-05	57.0400	59.3000	57.0400	58.2500	-0.851%	33	6,576	-42.575%
2026-03-04	56.0000	59.9000	56.0000	58.7500	+8.355%	976	6,580	-43.064%
2026-03-03	56.0000	56.1000	53.5000	54.2200	-6.870%	263	6,052	-38.307%
2026-03-02	55.0000	59.4000	54.4000	58.2200	-2.805%	307	5,996	-42.546%
2026-02-27	60.5000	61.2000	57.9000	59.9000	-3.620%	413	5,838	-44.157%
2026-02-26	64.1500	64.5000	60.6600	62.1500	-5.475%	249	5,895	-46.179%
2026-02-25	62.8000	66.4000	62.8000	65.7500	+4.697%	1,783	4,859	-49.125%
2026-02-24	60.5500	62.8000	59.3000	62.8000	+6.441%	110	4,859	-46.736%
2026-02-23	60.1500	62.1500	57.3000	59.0000	-7.335%	263	4,811	-43.305%
2026-02-20	63.6200	64.5300	62.5000	63.6700	-2.197%	683	4,772	-47.463%
2026-02-19	64.9200	66.4000	63.9200	65.1000	-2.238%	398	4,736	-48.618%
2026-02-18	68.0500	68.0500	65.7500	66.5900	-0.612%	102	4,598	-49.767%
2026-02-17	69.1500	69.1500	64.2000	67.0000	-4.613%	296	4,568	-50.075%
2026-02-13	70.0000	72.7000	68.5500	70.2400	-3.024%	468	4,188	-52.378%
2026-02-12	79.0000	79.8600	71.0000	72.4300	-5.813%	428	4,188	-53.817%
2026-02-11	75.4000	79.6100	73.6700	76.9000	+2.356%	755	4,139	-56.502%
2026-02-10	71.4000	75.2000	71.0700	75.1300	+5.996%	1,769	3,685	-55.477%
2026-02-09	69.1700	71.9000	68.5000	70.8800	-1.144%	365	2,841	-52.808%
2026-02-06	66.0000	71.7000	65.7800	71.7000	+9.132%	413	2,789	-53.347%
2026-02-05	65.8700	67.6300	63.0000	65.7000	-5.058%	557	2,559	-49.087%
2026-02-04	76.0000	77.0000	68.2700	69.2000	-10.246%	354	2,495	-51.662%
2026-02-03	78.1900	78.9500	74.2500	77.1000	-1.154%	275	2,395	-56.615%
2026-02-02	78.1000	79.8000	75.0000	78.0000	-5.683%	949	2,290	-57.115%
2026-01-30	82.0000	88.7000	81.1800	82.7000	+6.600%	182	1,502	-59.553%
2026-01-29	86.7000	86.7000	76.0000	77.5800	-7.599%	679	1,478	-56.883%
2026-01-28	86.6500	86.9000	83.9600	83.9600	-1.224%	233	1,255	-60.160%
2026-01-27	83.0000	86.9500	83.0000	85.0000	-2.400%	85	1,125	-60.647%
2026-01-26	91.5000	91.5000	84.7000	87.0900	-5.337%	87	1,120	-61.591%
2026-01-23	92.2500	93.9000	90.2600	92.0000	+0.546%	137	1,057	-63.641%
2026-01-22	82.5000	91.6000	82.5000	91.5000	+12.449%	108	1,027	-63.443%
2026-01-21	78.5300	84.6000	78.0000	81.3700	+3.987%	196	979	-58.891%
2026-01-20	84.2800	85.0000	77.5000	78.2500	-9.485%	457	973	-57.252%
2026-01-16	92.2300	92.2300	86.4500	86.4500	-3.998%	93	659	-61.307%
2026-01-15	97.7500	97.7500	89.9500	90.0500	-0.122%	53	659	-62.854%
2026-01-14	92.4700	92.4700	87.1500	90.1600	-5.195%	108	631	-62.899%
2026-01-13	95.5000	96.2000	93.5000	95.1000	-1.400%	86	609	-64.826%
2026-01-12	93.2000	98.7000	93.2000	96.4500	+0.995%	116	589	-65.319%
2026-01-09	91.3500	98.0000	89.3000	95.5000	+4.110%	412	520	-64.974%
2026-01-08	90.2000	93.0000	88.0000	91.7300	0.000%	289	232	-63.534%