Dark

TSLA20280121C220
TSLA Jan 21 2028 220.00 Call (TSLA280121C00220000)
option OPRA

EOD

Sep 23, 2026

187.19+1.844%(+3.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	187.1900	187.1900	187.1900	187.1900	+1.844%	1	171	0.000%
2026-09-22	183.7000	183.8000	183.7000	183.8000	+3.995%	8	170	+1.844%
2026-09-18	176.7400	176.7400	176.7400	176.7400	+1.377%	1	175	+5.913%
2026-09-14	174.3400	174.3400	174.3400	174.3400	+0.600%	1	176	+7.371%
2026-09-11	173.3000	173.3000	173.3000	173.3000	-0.092%	1	175	+8.015%
2026-09-10	172.7100	173.4600	172.7100	173.4600	-1.224%	2	174	+7.915%
2026-09-08	175.6100	175.6100	175.6100	175.6100	+8.696%	1	174	+6.594%
2026-09-04	170.0000	170.0000	161.5600	161.5600	-12.670%	4	175	+15.864%
2026-09-03	181.7300	185.0000	181.7300	185.0000	+11.011%	3	175	+1.184%
2026-09-02	166.6500	166.6500	166.6500	166.6500	-3.223%	1	173	+12.325%
2026-08-31	172.3000	172.3000	172.2000	172.2000	+5.386%	2	172	+8.705%
2026-08-28	163.4000	163.4000	163.4000	163.4000	-6.092%	2	173	+14.559%
2026-08-21	159.0000	174.0000	159.0000	174.0000	+14.113%	9	171	+7.580%
2026-08-17	151.0000	152.4800	151.0000	152.4800	+1.081%	2	178	+22.764%
2026-08-14	160.0000	160.0000	150.3700	150.8500	-0.619%	3	179	+24.090%
2026-08-13	146.3000	151.7900	146.3000	151.7900	+8.305%	3	179	+23.322%
2026-08-12	141.3000	141.3000	138.6500	140.1500	-5.686%	4	181	+33.564%
2026-08-11	147.0000	150.0000	147.0000	148.6000	+2.131%	6	181	+25.969%
2026-08-10	145.5000	145.5000	145.5000	145.5000	+6.632%	1	182	+28.653%
2026-08-06	136.4500	136.4500	136.4500	136.4500	-3.908%	1	183	+37.186%
2026-08-04	139.0000	142.0000	139.0000	142.0000	+4.442%	10	182	+31.824%
2026-08-03	136.1500	136.3500	135.8000	135.9600	+3.945%	7	172	+37.680%
2026-07-31	130.8000	130.8000	130.8000	130.8000	+6.221%	1	175	+43.112%
2026-07-29	124.1800	124.1800	123.1000	123.1400	-3.306%	4	174	+52.014%
2026-07-28	127.3500	127.3500	127.3500	127.3500	-1.317%	2	172	+46.989%
2026-07-27	132.0800	132.0800	129.0500	129.0500	-1.187%	2	171	+45.052%
2026-07-24	130.6800	130.6800	130.6000	130.6000	-7.112%	2	170	+43.331%
2026-07-23	145.0000	145.0000	138.0000	140.6000	-26.058%	15	169	+33.137%
2026-07-21	192.0000	192.0000	190.0000	190.1500	+1.413%	9	153	-1.557%
2026-07-20	187.5000	187.5000	187.5000	187.5000	-21.446%	1	154	-0.165%
2026-07-01	238.9000	238.9000	238.6900	238.6900	+1.588%	4	154	-21.576%
2026-06-30	234.9600	234.9600	234.9600	234.9600	+8.557%	7	154	-20.331%
2026-06-29	205.0000	216.4400	205.0000	216.4400	+11.538%	2	154	-13.514%
2026-06-26	194.0500	194.0500	194.0500	194.0500	+2.650%	1	156	-3.535%
2026-06-25	189.0400	189.0400	189.0400	189.0400	-0.505%	1	155	-0.979%
2026-06-24	194.0000	194.0000	190.0000	190.0000	-3.061%	2	154	-1.479%
2026-06-23	196.0000	196.0000	196.0000	196.0000	-5.181%	1	152	-4.495%
2026-06-18	206.7100	206.7100	206.7100	206.7100	-2.172%	1	151	-9.443%
2026-06-17	211.3000	211.3000	211.3000	211.3000	-6.575%	1	151	-11.410%
2026-06-15	226.1700	226.1700	226.1700	226.1700	-1.665%	1	151	-17.235%
2026-06-09	230.0000	230.0000	230.0000	230.0000	+3.604%	1	151	-18.613%
2026-06-05	222.0000	222.0000	222.0000	222.0000	-5.411%	1	152	-15.680%
2026-06-02	228.0000	234.7000	228.0000	234.7000	+0.085%	3	151	-20.243%
2026-06-01	234.5000	234.5000	234.5000	234.5000	-7.898%	1	149	-20.175%
2026-05-28	250.0000	254.6100	250.0000	254.6100	+5.067%	3	148	-26.480%
2026-05-26	242.3300	242.3300	242.3300	242.3300	+8.183%	1	151	-22.754%
2026-05-20	224.0000	224.0000	224.0000	224.0000	+5.511%	1	151	-16.433%
2026-05-19	218.4400	218.4400	212.3000	212.3000	-5.054%	3	153	-11.828%
2026-05-18	227.6000	227.6000	220.0000	223.6000	-14.330%	10	153	-16.284%
2026-05-14	261.0000	261.0000	261.0000	261.0000	+1.120%	1	153	-28.280%
2026-05-13	260.0000	260.0000	258.1100	258.1100	+4.944%	2	154	-27.477%
2026-05-12	238.0000	245.9500	238.0000	245.9500	-2.183%	2	154	-23.891%
2026-05-11	252.0000	252.0000	251.4400	251.4400	+30.584%	4	154	-25.553%
2026-04-24	190.1000	192.5500	190.1000	192.5500	-6.994%	20	152	-2.784%
2026-04-20	207.0300	207.0300	207.0300	207.0300	+11.727%	1	152	-9.583%
2026-04-14	184.0000	185.5000	184.0000	185.3000	+8.388%	4	153	+1.020%
2026-04-13	170.9700	170.9700	170.9600	170.9600	+1.280%	22	155	+9.493%
2026-04-10	168.8000	168.8000	168.8000	168.8000	+1.736%	1	133	+10.895%
2026-04-07	165.9200	165.9200	165.9200	165.9200	-2.686%	1	133	+12.819%
2026-04-06	175.0000	175.0000	170.5000	170.5000	-6.422%	3	133	+9.789%
2026-04-02	181.0000	182.4000	181.0000	182.2000	-6.803%	18	115	+2.739%
2026-04-01	195.5000	195.5000	195.5000	195.5000	+6.540%	1	115	-4.251%
2026-03-27	189.0000	189.0000	183.5000	183.5000	-10.067%	6	116	+2.011%
2026-03-24	204.0400	204.0400	204.0400	204.0400	-5.733%	2	112	-8.258%
2026-03-04	216.4000	216.4500	216.4000	216.4500	-2.059%	2	111	-13.518%
2026-02-27	221.0000	221.0000	221.0000	221.0000	-1.194%	1	110	-15.299%
2026-02-26	223.6500	223.6700	223.6100	223.6700	+4.129%	3	109	-16.310%
2026-02-23	215.1000	215.1000	214.8000	214.8000	-5.934%	2	106	-12.854%
2026-02-20	228.3500	228.3500	228.3500	228.3500	-1.488%	1	105	-18.025%
2026-02-18	231.8000	231.8000	231.8000	231.8000	+0.455%	1	106	-19.245%
2026-02-17	230.7000	230.7500	230.7000	230.7500	-5.041%	2	106	-18.878%
2026-02-11	243.0000	243.0000	243.0000	243.0000	+2.861%	1	106	-22.967%
2026-02-09	236.2400	236.2400	236.2400	236.2400	+12.015%	2	106	-20.763%
2026-02-05	220.0300	220.0300	210.9000	210.9000	-7.439%	9	106	-11.242%
2026-02-04	227.8500	227.8500	227.8500	227.8500	-5.594%	1	98	-17.845%
2026-02-02	237.7800	241.3500	237.7800	241.3500	-3.641%	6	98	-22.440%
2026-01-30	250.4700	250.4700	250.4700	250.4700	+4.042%	2	92	-25.265%
2026-01-29	236.5500	240.7400	236.5500	240.7400	-6.762%	2	91	-22.244%
2026-01-26	257.7000	258.2000	257.7000	258.2000	-3.223%	2	89	-27.502%
2026-01-23	266.8000	266.8000	266.8000	266.8000	+7.672%	1	89	-29.839%
2026-01-21	246.2500	247.7900	246.2500	247.7900	+3.246%	2	90	-24.456%
2026-01-20	241.7300	241.7300	240.0000	240.0000	-8.745%	2	89	-22.004%
2026-01-14	263.5000	263.5100	263.0000	263.0000	-2.099%	3	88	-28.825%
2026-01-13	268.6400	268.6400	268.6400	268.6400	-0.386%	1	86	-30.319%
2026-01-12	266.2300	269.6800	266.2300	269.6800	+3.723%	2	85	-30.588%
2026-01-09	260.0000	260.0000	260.0000	260.0000	-1.167%	1	84	-28.004%
2026-01-06	263.0700	263.0700	263.0700	263.0700	-5.962%	1	84	-28.844%
2026-01-05	276.3400	279.7500	276.3400	279.7500	+5.169%	3	85	-33.087%
2026-01-02	268.9400	269.2200	266.0000	266.0000	-4.144%	13	85	-29.628%
2025-12-31	277.5000	277.5000	277.5000	277.5000	-2.364%	2	97	-32.544%
2025-12-30	284.2200	284.2200	284.2200	284.2200	-6.198%	2	97	-34.139%
2025-12-24	303.0000	303.0000	303.0000	303.0000	-1.783%	2	97	-38.221%
2025-12-23	308.5000	308.5000	308.5000	308.5000	-2.063%	1	97	-39.323%
2025-12-22	315.0000	315.0000	310.0000	315.0000	+2.439%	3	98	-40.575%
2025-12-19	307.8400	307.8400	307.5000	307.5000	+4.981%	2	98	-39.125%
2025-12-17	311.0000	311.0000	292.1000	292.9100	-4.776%	7	99	-36.093%
2025-12-16	292.9200	307.6000	292.9200	307.6000	+2.749%	5	99	-39.145%
2025-12-15	299.6000	299.6000	299.3700	299.3700	+5.972%	4	97	-37.472%
2025-12-12	266.4000	282.5000	266.4000	282.5000	+4.707%	7	97	-33.738%
2025-12-10	270.5000	270.5000	269.8000	269.8000	-1.208%	2	98	-30.619%
2025-12-09	263.0900	273.1000	263.0900	273.1000	-2.016%	4	97	-31.457%
2025-12-05	279.1000	279.1000	278.7200	278.7200	+0.858%	7	97	-32.839%
2025-12-04	278.4500	278.4500	276.3500	276.3500	+3.793%	3	97	-32.263%
2025-12-03	266.4000	266.4000	266.2500	266.2500	+5.655%	2	95	-29.694%
2025-12-02	252.6000	252.6000	252.0000	252.0000	-1.466%	11	94	-25.718%
2025-12-01	256.7500	256.7500	255.5000	255.7500	-0.680%	7	92	-26.807%
2025-11-28	256.7800	259.5500	256.7800	257.5000	+3.705%	5	89	-27.305%
2025-11-26	250.7000	250.7000	248.3000	248.3000	+4.328%	2	90	-24.611%
2025-11-25	242.7900	242.7900	238.0000	238.0000	-4.206%	3	90	-21.349%
2025-11-24	239.9000	249.6100	239.9000	248.4500	-0.628%	55	90	-24.657%
2025-11-20	250.0200	250.0200	250.0200	250.0200	+6.527%	1	65	-25.130%
2025-11-18	235.2500	235.2500	234.7000	234.7000	-2.249%	2	64	-20.243%
2025-11-14	219.8500	242.5000	219.8500	240.1000	+4.210%	18	63	-22.037%
2025-11-13	235.2500	235.2500	230.4000	230.4000	-10.566%	22	59	-18.754%
2025-11-12	257.6200	257.6200	257.6200	257.6200	-2.913%	15	67	-27.339%
2025-11-11	264.4000	265.3500	264.4000	265.3500	+1.550%	6	67	-29.455%
2025-11-07	260.0000	262.0000	260.0000	261.3000	-4.999%	3	62	-28.362%
2025-11-06	275.0500	275.0500	275.0500	275.0500	-2.020%	1	61	-31.943%
2025-11-05	272.5900	280.7200	272.5900	280.7200	+1.710%	2	61	-33.318%
2025-11-04	276.0000	276.0000	276.0000	276.0000	-6.757%	1	61	-32.178%
2025-11-03	296.7300	296.7300	296.0000	296.0000	+6.372%	3	60	-36.760%
2025-10-31	282.2200	282.2200	278.2700	278.2700	+2.114%	5	60	-32.731%
2025-10-30	272.5100	272.5100	272.5100	272.5100	-4.916%	10	56	-31.309%
2025-10-29	286.6000	286.6000	286.6000	286.6000	+1.076%	3	56	-34.686%
2025-10-28	293.9500	293.9500	283.5500	283.5500	+0.216%	6	56	-33.983%
2025-10-27	282.9400	282.9400	282.9400	282.9400	+9.024%	1	53	-33.841%
2025-10-24	269.5000	269.5000	259.5200	259.5200	-5.567%	15	53	-27.871%
2025-10-23	253.4500	274.8200	251.7200	274.8200	+2.879%	6	41	-31.886%
2025-10-22	267.1300	267.1300	267.1300	267.1300	-1.468%	3	38	-29.926%
2025-10-20	275.0000	275.0000	271.1100	271.1100	+5.688%	4	38	-30.954%
2025-10-16	256.5200	256.5200	256.5200	256.5200	-1.750%	2	36	-27.027%
2025-10-15	261.0900	261.0900	261.0900	261.0900	+1.984%	2	36	-28.304%
2025-10-13	256.0100	256.0100	256.0100	256.0100	+5.138%	2	34	-26.882%
2025-10-10	245.5000	245.5000	243.5000	243.5000	-6.093%	2	32	-23.125%
2025-10-08	259.3000	259.3000	259.3000	259.3000	-3.372%	1	30	-27.809%
2025-10-07	279.3900	279.4500	268.3500	268.3500	+4.824%	4	29	-30.244%
2025-10-03	259.8500	259.8500	256.0000	256.0000	-10.521%	2	26	-26.879%
2025-10-02	286.1000	286.1000	286.1000	286.1000	-0.511%	1	24	-34.572%
2025-10-01	285.0700	287.5700	285.0700	287.5700	+11.895%	21	23	-34.906%
2025-09-23	262.4900	262.5000	257.0000	257.0000	0.000%	3	3	-27.163%