Dark

TSLA20280121C100
TSLA Jan 21 2028 100.00 Call (TSLA280121C00100000)
option OPRA

EOD

Sep 21, 2026

286.10+2.545%(+7.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	284.0000	286.1000	284.0000	286.1000	+2.545%	15	1,695	0.000%
2026-09-18	279.0000	279.0000	279.0000	279.0000	-0.712%	3	1,695	+2.545%
2026-09-17	278.0000	281.0000	278.0000	281.0000	+6.500%	4	1,695	+1.815%
2026-09-15	265.0000	269.3900	263.8500	263.8500	-2.024%	5	1,695	+8.433%
2026-09-14	270.0000	270.0000	269.3000	269.3000	-2.162%	2	1,694	+6.238%
2026-09-11	274.2500	276.5000	274.2500	275.2500	+1.195%	8	1,694	+3.942%
2026-09-10	273.8000	275.0000	270.6400	272.0000	-2.892%	5	1,694	+5.184%
2026-09-09	280.1000	280.1000	280.1000	280.1000	+1.119%	5	1,693	+2.142%
2026-09-08	268.0000	277.0000	268.0000	277.0000	+5.927%	12	1,693	+3.285%
2026-09-04	267.7500	267.7500	261.5000	261.5000	-10.292%	12	1,695	+9.407%
2026-09-03	277.9500	291.5000	277.9500	291.5000	+11.686%	76	1,695	-1.852%
2026-09-02	261.0000	262.5000	260.2500	261.0000	-1.602%	13	1,695	+9.617%
2026-09-01	267.2500	267.2500	265.2500	265.2500	-3.545%	3	1,695	+7.861%
2026-08-31	266.8500	276.0000	266.8500	275.0000	+4.463%	53	1,695	+4.036%
2026-08-27	263.2500	263.2500	263.2500	263.2500	+3.642%	1	1,700	+8.680%
2026-08-26	254.0000	254.0000	254.0000	254.0000	-2.682%	1	1,699	+12.638%
2026-08-24	262.0000	262.0000	261.0000	261.0000	-4.483%	2	1,699	+9.617%
2026-08-21	272.0000	273.2500	272.0000	273.2500	+9.409%	50	1,699	+4.703%
2026-08-20	253.7500	253.7500	249.7500	249.7500	-2.346%	5	1,699	+14.555%
2026-08-19	255.7500	255.7500	255.7500	255.7500	+4.494%	2	1,699	+11.867%
2026-08-18	245.0000	245.0000	244.7500	244.7500	-1.011%	2	1,701	+16.895%
2026-08-17	247.2500	248.0000	247.2500	247.2500	-1.631%	3	1,701	+15.713%
2026-08-14	252.0000	252.0000	251.3500	251.3500	+4.295%	2	1,700	+13.825%
2026-08-13	241.0000	241.0000	241.0000	241.0000	+3.433%	1	1,698	+18.714%
2026-08-12	239.7500	239.7500	233.0000	233.0000	-2.917%	8	1,697	+22.790%
2026-08-11	241.0000	241.5000	240.0000	240.0000	+0.777%	5	1,695	+19.208%
2026-08-10	239.0000	239.4000	237.7500	238.1500	+2.210%	5	1,694	+20.134%
2026-08-07	233.0000	233.0000	233.0000	233.0000	+1.969%	1	1,694	+22.790%
2026-08-06	227.5000	230.0000	227.5000	228.5000	-0.868%	7	1,693	+25.208%
2026-08-05	233.0000	234.4000	230.5000	230.5000	-1.723%	9	1,692	+24.121%
2026-08-04	232.0000	234.5400	231.9200	234.5400	+4.240%	8	1,691	+21.983%
2026-08-03	225.0000	225.0000	225.0000	225.0000	+3.211%	1	1,691	+27.156%
2026-07-31	213.5000	218.0000	213.0000	218.0000	+0.907%	3	1,691	+31.239%
2026-07-30	216.0400	216.0400	216.0400	216.0400	+3.368%	1	1,691	+32.429%
2026-07-29	216.0000	216.0000	209.0000	209.0000	-1.647%	20	1,691	+36.890%
2026-07-28	214.7500	214.7500	212.5000	212.5000	-2.746%	5	1,688	+34.635%
2026-07-27	222.0000	222.0000	217.0000	218.5000	+0.543%	8	1,688	+30.938%
2026-07-24	231.0000	231.5000	217.2200	217.3200	-7.128%	21	1,688	+31.649%
2026-07-23	250.0000	250.0000	230.7500	234.0000	-17.895%	44	1,687	+22.265%
2026-07-22	286.5000	286.5000	285.0000	285.0000	-0.928%	4	1,686	+0.386%
2026-07-21	287.7500	287.7500	287.6700	287.6700	+2.011%	2	1,686	-0.546%
2026-07-20	290.5000	290.5000	282.0000	282.0000	-2.253%	12	1,687	+1.454%
2026-07-17	291.0000	291.0000	287.5000	288.5000	-2.451%	15	1,687	-0.832%
2026-07-16	297.8000	297.8000	295.7500	295.7500	-2.714%	7	1,686	-3.263%
2026-07-15	314.0000	314.5000	304.0000	304.0000	-1.935%	13	1,686	-5.888%
2026-07-14	310.0000	310.0000	310.0000	310.0000	+2.317%	5	1,686	-7.710%
2026-07-13	310.5000	310.5000	302.9800	302.9800	-5.760%	40	1,686	-5.571%
2026-07-10	320.0000	321.5000	318.0000	321.5000	+2.242%	18	1,659	-11.011%
2026-07-09	314.4500	314.4500	314.4500	314.4500	+4.123%	10	1,661	-9.016%
2026-07-08	307.5000	307.5000	302.0000	302.0000	-3.668%	8	1,651	-5.265%
2026-07-07	324.0000	324.0000	313.5000	313.5000	-4.348%	8	1,649	-8.740%
2026-07-06	316.5000	327.7500	316.5000	327.7500	+8.347%	12	1,649	-12.708%
2026-07-02	324.5000	324.5000	301.0000	302.5000	-11.679%	30	1,649	-5.421%
2026-07-01	332.0000	342.5000	332.0000	342.5000	+3.788%	40	1,649	-16.467%
2026-06-30	327.0000	330.0000	327.0000	330.0000	+1.994%	10	1,658	-13.303%
2026-06-29	323.0000	323.5500	323.0000	323.5500	+14.248%	6	1,662	-11.575%
2026-06-26	283.2000	283.2000	283.2000	283.2000	-0.944%	2	1,666	+1.024%
2026-06-25	286.0000	286.0000	285.9000	285.9000	-0.470%	5	1,664	+0.070%
2026-06-24	292.5000	292.5000	287.2500	287.2500	-1.610%	3	1,664	-0.400%
2026-06-23	301.0000	301.0000	291.9500	291.9500	-5.518%	13	1,664	-2.004%
2026-06-22	309.0000	309.0000	309.0000	309.0000	+4.040%	1	1,656	-7.411%
2026-06-18	305.5000	305.5000	297.0000	297.0000	-3.100%	6	1,659	-3.670%
2026-06-17	311.5000	311.5000	306.5000	306.5000	-5.547%	5	1,659	-6.656%
2026-06-15	323.0000	326.5000	323.0000	324.5000	+2.853%	21	1,659	-11.834%
2026-06-12	309.0000	316.0000	306.5000	315.5000	+7.368%	10	1,659	-9.319%
2026-06-11	293.8500	293.8500	293.8500	293.8500	+0.034%	1	1,659	-2.637%
2026-06-10	305.5000	305.5000	293.7500	293.7500	-7.217%	8	1,659	-2.604%
2026-06-09	326.0000	329.2500	316.6000	316.6000	+5.008%	9	1,658	-9.634%
2026-06-05	319.0000	319.0000	301.5000	301.5000	-8.636%	8	1,662	-5.108%
2026-06-04	335.0000	335.0000	330.0000	330.0000	-0.826%	5	1,663	-13.303%
2026-06-03	332.7500	332.7500	332.7500	332.7500	+1.758%	1	1,664	-14.020%
2026-06-02	327.0000	327.0000	327.0000	327.0000	-0.984%	1	1,664	-12.508%
2026-06-01	334.8500	334.8500	330.2500	330.2500	-4.621%	4	1,663	-13.369%
2026-05-29	346.2500	346.2500	346.2500	346.2500	-1.508%	1	1,661	-17.372%
2026-05-28	351.1500	351.7500	351.1000	351.5500	-0.692%	15	1,661	-18.618%
2026-05-27	354.0000	354.0000	354.0000	354.0000	+2.114%	1	1,661	-19.181%
2026-05-26	337.8800	346.6700	337.8800	346.6700	+6.586%	17	1,662	-17.472%
2026-05-20	323.4500	325.2500	323.4500	325.2500	+6.291%	8	1,666	-12.037%
2026-05-19	312.5000	312.5000	306.0000	306.0000	-3.925%	6	1,669	-6.503%
2026-05-18	326.2500	326.2500	318.5000	318.5000	-4.755%	7	1,669	-10.173%
2026-05-15	338.0000	338.0000	334.4000	334.4000	-7.433%	110	1,669	-14.444%
2026-05-14	361.2500	361.2500	361.2500	361.2500	-0.345%	10	1,647	-20.803%
2026-05-13	347.7500	362.5000	347.7500	362.5000	+4.672%	22	1,657	-21.076%
2026-05-12	351.0000	351.0000	342.0000	346.3200	-3.195%	8	1,657	-17.389%
2026-05-11	332.5000	357.7500	330.0000	357.7500	+11.449%	58	1,657	-20.028%
2026-05-07	321.0000	321.0000	321.0000	321.0000	+6.116%	2	1,718	-10.872%
2026-05-05	302.5000	302.5000	302.5000	302.5000	+1.510%	1	1,720	-5.421%
2026-05-04	299.0000	299.0000	298.0000	298.0000	+7.737%	2	1,720	-3.993%
2026-04-27	280.0000	280.0000	276.6000	276.6000	-2.947%	4	1,720	+3.435%
2026-04-24	286.0000	286.0000	285.0000	285.0000	+1.604%	2	1,720	+0.386%
2026-04-23	281.0000	281.0000	280.5000	280.5000	-6.187%	2	1,720	+1.996%
2026-04-21	301.0000	301.0000	299.0000	299.0000	-1.645%	2	1,720	-4.314%
2026-04-20	314.0000	314.0000	304.0000	304.0000	-1.777%	6	1,720	-5.888%
2026-04-17	309.5000	309.5000	309.5000	309.5000	+4.561%	2	1,719	-7.561%
2026-04-16	294.0000	296.0000	294.0000	296.0000	+2.831%	2	1,721	-3.345%
2026-04-15	284.8000	287.8500	284.8000	287.8500	+9.553%	2	1,721	-0.608%
2026-04-13	262.0000	265.0000	262.0000	262.7500	-11.606%	12	1,722	+8.887%
2026-03-23	297.2500	297.2500	297.2500	297.2500	+5.370%	1	1,722	-3.751%
2026-03-20	282.1000	282.1000	282.1000	282.1000	-3.463%	2	1,722	+1.418%
2026-03-19	296.0000	296.0000	292.2200	292.2200	-4.503%	11	1,720	-2.094%
2026-03-18	306.0000	306.0000	306.0000	306.0000	-1.766%	1	1,717	-6.503%
2026-03-12	311.5000	311.5000	311.5000	311.5000	-1.111%	1	1,716	-8.154%
2026-03-05	316.5000	316.5000	315.0000	315.0000	+3.509%	2	1,715	-9.175%
2026-03-03	303.9000	304.3200	298.0000	304.3200	-0.108%	6	1,713	-5.987%
2026-03-02	304.6500	304.6500	304.6500	304.6500	-4.198%	2	1,707	-6.089%
2026-02-26	318.0000	318.0000	318.0000	318.0000	+0.633%	1	1,707	-10.031%
2026-02-23	316.0000	316.0000	316.0000	316.0000	-0.785%	1	1,706	-9.462%
2026-02-20	318.5000	318.5000	318.5000	318.5000	-0.779%	1	1,705	-10.173%
2026-02-19	321.0000	321.0000	321.0000	321.0000	+2.392%	1	1,704	-10.872%
2026-02-17	321.0000	321.0000	313.5000	313.5000	-3.464%	2	1,703	-8.740%
2026-02-13	324.7500	324.7500	324.7500	324.7500	-0.976%	1	1,702	-11.901%
2026-02-12	338.0000	338.0000	327.9500	327.9500	+1.848%	2	1,702	-12.761%
2026-02-09	322.0000	322.0000	322.0000	322.0000	+4.207%	1	1,700	-11.149%
2026-02-05	307.5000	310.9000	303.0000	309.0000	-2.370%	11	1,700	-7.411%
2026-02-04	331.0000	331.0000	316.5000	316.5000	-4.669%	5	1,694	-9.605%
2026-02-03	332.0000	332.0000	332.0000	332.0000	+1.297%	1	1,693	-13.825%
2026-02-02	327.7500	327.7500	327.7500	327.7500	-0.682%	2	1,691	-12.708%
2026-01-29	338.0000	338.0000	330.0000	330.0000	-5.714%	5	1,689	-13.303%
2026-01-28	350.0000	350.0000	350.0000	350.0000	+1.156%	1	1,689	-18.257%
2026-01-27	346.0000	346.0000	346.0000	346.0000	-1.425%	1	1,689	-17.312%
2026-01-26	351.0000	351.0000	351.0000	351.0000	+5.090%	1	1,689	-18.490%
2026-01-21	334.0000	334.0000	334.0000	334.0000	+0.315%	1	1,689	-14.341%
2026-01-20	340.0000	340.0000	332.9500	332.9500	-5.142%	10	1,689	-14.071%
2026-01-16	355.6100	355.6100	351.0000	351.0000	+0.645%	6	1,690	-18.490%
2026-01-14	353.0000	353.0000	348.7500	348.7500	-4.765%	4	1,690	-17.964%
2026-01-12	356.0000	366.2000	356.0000	366.2000	+2.793%	2	1,690	-21.873%
2026-01-09	350.5000	356.2500	350.5000	356.2500	+4.319%	2	1,691	-19.691%
2026-01-08	341.5000	341.5000	341.5000	341.5000	-1.727%	2	1,689	-16.223%
2026-01-07	351.4000	351.4000	347.5000	347.5000	+0.579%	6	1,687	-17.669%
2026-01-06	354.4000	354.4000	345.5000	345.5000	-3.505%	13	1,686	-17.192%
2026-01-02	360.9400	360.9400	351.0000	358.0500	-1.904%	15	1,685	-20.095%
2025-12-31	368.7500	368.7500	365.0000	365.0000	-1.617%	3	1,675	-21.616%
2025-12-30	371.0000	371.0000	371.0000	371.0000	-1.067%	1	1,675	-22.884%
2025-12-29	380.0000	380.0000	375.0000	375.0000	-4.337%	3	1,675	-23.707%
2025-12-26	391.5000	392.0000	391.5000	392.0000	-0.759%	2	1,675	-27.015%
2025-12-24	395.8500	395.8500	395.0000	395.0000	-1.741%	2	1,674	-27.570%
2025-12-23	404.0000	404.0000	402.0000	402.0000	-1.711%	2	1,674	-28.831%
2025-12-22	409.0000	412.0000	409.0000	409.0000	+2.442%	5	1,674	-30.049%
2025-12-18	399.2500	399.2500	399.2500	399.2500	+3.484%	2	1,675	-28.341%
2025-12-17	393.0000	393.0000	383.0000	385.8100	-0.705%	6	1,676	-25.844%
2025-12-16	388.5500	388.5500	388.5500	388.5500	-1.180%	1	1,676	-26.367%
2025-12-15	392.0000	395.0000	392.0000	393.1900	+4.572%	51	1,676	-27.236%
2025-12-12	372.0000	376.0000	372.0000	376.0000	+4.444%	11	1,640	-23.910%
2025-12-11	362.0000	362.0000	359.0000	360.0000	-2.703%	11	1,651	-20.528%
2025-12-10	362.0000	370.0000	362.0000	370.0000	+3.933%	7	1,651	-22.676%
2025-12-09	356.0000	356.0000	356.0000	356.0000	+0.850%	1	1,657	-19.635%
2025-12-08	360.5000	360.5000	353.0000	353.0000	-5.108%	8	1,657	-18.952%
2025-12-05	372.0000	372.0000	372.0000	372.0000	+2.198%	1	1,656	-23.091%
2025-12-04	370.0000	370.0000	364.0000	364.0000	+0.552%	6	1,657	-21.401%
2025-12-03	353.5000	362.0000	353.2500	362.0000	+5.709%	27	1,662	-20.967%
2025-12-02	342.4500	342.4500	342.4500	342.4500	-0.117%	1	1,689	-16.455%
2025-12-01	343.0000	350.0000	342.8500	342.8500	-1.734%	3	1,688	-16.552%
2025-11-28	348.9000	348.9000	348.9000	348.9000	+2.122%	2	1,689	-17.999%
2025-11-26	340.6800	343.1700	335.0000	341.6500	+1.185%	62	1,668	-16.259%
2025-11-25	328.0000	337.6500	324.5500	337.6500	+0.701%	701	1,668	-15.267%
2025-11-24	326.5000	335.3000	326.5000	335.3000	+7.755%	8	1,283	-14.673%
2025-11-21	312.0000	312.8000	303.5000	311.1700	-9.609%	118	1,281	-8.057%
2025-11-20	340.0000	344.2500	340.0000	344.2500	+7.511%	7	1,224	-16.892%
2025-11-19	320.9800	320.9800	320.2000	320.2000	-0.605%	3	1,224	-10.650%
2025-11-18	324.0000	324.0000	315.0000	322.1500	-1.408%	12	1,223	-11.190%
2025-11-17	321.5000	338.5500	321.5000	326.7500	+0.292%	172	1,215	-12.441%
2025-11-14	310.0000	326.2000	309.0000	325.8000	+1.717%	11	1,143	-12.185%
2025-11-13	342.1000	342.1000	314.0000	320.3000	-7.788%	84	1,137	-10.677%
2025-11-12	348.0000	348.0000	345.0000	347.3500	-2.271%	4	1,058	-17.634%
2025-11-11	356.9900	356.9900	351.0000	355.4200	-1.818%	10	1,056	-19.504%
2025-11-10	358.5000	362.0000	358.5000	362.0000	+4.158%	4	1,046	-20.967%
2025-11-07	346.5000	352.3000	340.0000	347.5500	-4.585%	36	1,047	-17.681%
2025-11-06	369.0000	369.0000	353.0000	364.2500	-3.638%	251	1,014	-21.455%
2025-11-05	366.5000	378.0000	366.5000	378.0000	+4.420%	2	765	-24.312%
2025-11-04	367.0000	368.1000	362.0000	362.0000	-6.351%	17	765	-20.967%
2025-11-03	380.0000	390.7000	380.0000	386.5500	+4.065%	309	502	-25.986%
2025-10-31	371.5000	371.5000	363.4000	371.4500	+3.396%	6	502	-22.978%
2025-10-30	367.0000	369.0000	356.8500	359.2500	-6.078%	200	499	-20.362%
2025-10-28	374.0000	382.5000	374.0000	382.5000	+3.659%	39	410	-25.203%
2025-10-27	360.5000	375.0000	360.5000	369.0000	+5.867%	26	372	-22.466%
2025-10-24	357.0000	358.7500	346.0000	348.5500	-4.507%	668	372	-17.917%
2025-10-23	335.0000	365.0000	332.0000	365.0000	+5.187%	28	108	-21.616%
2025-10-22	360.0000	360.0000	347.0000	347.0000	-3.918%	32	102	-17.550%
2025-10-21	360.0000	363.1500	360.0000	361.1500	+0.571%	10	84	-20.781%
2025-10-20	360.3500	360.3500	359.1000	359.1000	+1.013%	84	76	-20.329%
2025-10-17	343.0000	357.0500	343.0000	355.5000	+3.418%	22	68	-19.522%
2025-10-16	355.0000	355.0000	343.7500	343.7500	-3.506%	4	47	-16.771%
2025-10-15	356.2400	356.2400	356.2400	356.2400	+2.960%	3	48	-19.689%
2025-10-14	346.0000	346.0000	346.0000	346.0000	-1.100%	1	48	-17.312%
2025-10-13	341.5000	349.8500	341.5000	349.8500	+6.015%	4	48	-18.222%
2025-10-10	335.0000	335.0000	330.0000	330.0000	-4.348%	3	45	-13.303%
2025-10-09	353.9900	353.9900	345.0000	345.0000	-2.266%	15	45	-17.072%
2025-10-08	342.0000	353.0000	342.0000	353.0000	+0.284%	74	44	-18.952%
2025-10-07	369.0000	369.0000	352.0000	352.0000	-2.918%	4	9	-18.722%
2025-10-06	362.0100	364.5300	360.5300	362.5800	+0.997%	6	6	-21.093%
2025-10-03	359.0000	359.0000	359.0000	359.0000	-1.725%	1	5	-20.306%
2025-10-02	369.9000	369.9000	365.3000	365.3000	-3.103%	6	6	-21.681%
2025-10-01	369.7000	377.0000	369.7000	377.0000	+10.557%	2	7	-24.111%
2025-09-25	345.0000	345.0000	341.0000	341.0000	-4.522%	2	7	-16.100%
2025-09-24	357.1500	357.1500	357.1500	357.1500	0.000%	5	5	-19.894%