Dark

TSLA20280121C250
TSLA Jan 21 2028 250.00 Call (TSLA280121C00250000)
option OPRA

EOD

Sep 22, 2026

165.20+2.450%(+3.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	165.0000	165.2000	164.9800	165.2000	+2.450%	4	1,116	0.000%
2026-09-21	161.3600	163.2500	160.0000	161.2500	+7.364%	5	1,120	+2.450%
2026-09-18	150.0800	150.1900	150.0800	150.1900	-2.404%	2	1,120	+9.994%
2026-09-17	153.5000	153.8900	153.5000	153.8900	+2.868%	45	1,120	+7.349%
2026-09-16	148.0000	149.6000	147.8000	149.6000	+1.700%	55	1,115	+10.428%
2026-09-15	146.4500	147.1000	146.4500	147.1000	+0.034%	2	1,158	+12.305%
2026-09-14	147.2100	147.2100	147.0500	147.0500	-3.257%	2	1,156	+12.343%
2026-09-11	152.0000	152.0000	152.0000	152.0000	-1.599%	4	1,155	+8.684%
2026-09-09	160.0000	160.0000	154.4700	154.4700	-0.213%	29	1,155	+6.946%
2026-09-08	147.9200	156.0000	145.0000	154.8000	+8.252%	18	1,151	+6.718%
2026-09-04	145.0000	145.0000	140.0300	143.0000	-14.779%	64	1,145	+15.524%
2026-09-03	165.0000	169.2500	165.0000	167.8000	+17.754%	20	1,145	-1.549%
2026-09-02	141.6000	142.5000	141.6000	142.5000	-2.290%	2	1,138	+15.930%
2026-09-01	147.8200	148.3000	145.8400	145.8400	-6.242%	11	1,137	+13.275%
2026-08-31	156.0300	156.0300	155.5500	155.5500	+12.294%	3	1,138	+6.204%
2026-08-28	142.5000	142.5000	138.5200	138.5200	-4.765%	3	1,139	+19.261%
2026-08-27	142.5000	145.4500	142.5000	145.4500	+6.619%	4	1,139	+13.579%
2026-08-26	136.4200	136.4200	136.4200	136.4200	-2.731%	1	1,137	+21.097%
2026-08-24	152.2200	152.2200	140.2500	140.2500	-10.326%	36	1,137	+17.790%
2026-08-21	147.6500	156.4000	147.6500	156.4000	+13.745%	17	1,104	+5.627%
2026-08-20	138.1200	138.1200	133.4900	137.5000	-1.786%	4	1,109	+20.145%
2026-08-19	138.5000	140.0000	138.5000	140.0000	+5.900%	3	1,108	+18.000%
2026-08-18	129.5000	132.2000	128.5700	132.2000	-1.159%	5	1,109	+24.962%
2026-08-17	131.8000	133.8700	131.0000	133.7500	-0.350%	5	1,105	+23.514%
2026-08-14	136.4000	141.1900	129.3300	134.2200	+0.970%	14	1,104	+23.082%
2026-08-13	127.0900	132.9300	127.0900	132.9300	+8.914%	5	1,108	+24.276%
2026-08-12	125.2000	125.2000	120.0000	122.0500	-4.064%	28	1,107	+35.354%
2026-08-11	127.1300	130.0000	127.1300	127.2200	+1.233%	6	1,103	+29.854%
2026-08-10	126.3500	126.6700	124.9500	125.6700	-0.064%	7	1,100	+31.455%
2026-08-07	121.2500	129.8000	121.2500	125.7500	+7.240%	40	1,098	+31.372%
2026-08-06	118.8500	121.0000	117.2600	117.2600	-3.091%	14	1,095	+40.884%
2026-08-05	120.0000	123.7500	119.8000	121.0000	-3.816%	15	1,086	+36.529%
2026-08-04	124.0000	125.8000	122.3300	125.8000	+3.115%	25	1,081	+31.320%
2026-08-03	113.5000	123.4000	113.5000	122.0000	+7.489%	39	1,073	+35.410%
2026-07-31	108.9500	113.5000	107.1200	113.5000	+1.168%	24	1,057	+45.551%
2026-07-30	106.0000	112.1900	106.0000	112.1900	+8.375%	36	1,055	+47.250%
2026-07-29	109.8000	109.8000	103.5200	103.5200	-5.028%	25	1,044	+59.583%
2026-07-28	108.0000	109.9800	105.9000	109.0000	-2.110%	22	1,034	+51.560%
2026-07-27	115.6000	115.6000	109.1000	111.3500	-2.751%	27	1,028	+48.361%
2026-07-24	120.0000	120.0000	110.3500	114.5000	-5.785%	51	1,028	+44.279%
2026-07-23	131.9400	133.0000	120.4000	121.5300	-27.358%	308	1,011	+35.934%
2026-07-22	167.3000	167.3000	167.3000	167.3000	-2.164%	1	869	-1.255%
2026-07-21	171.0000	171.0000	171.0000	171.0000	+4.889%	1	868	-3.392%
2026-07-20	163.0300	163.0300	163.0300	163.0300	-4.633%	1	868	+1.331%
2026-07-17	171.5000	171.5000	170.9500	170.9500	-5.291%	3	867	-3.364%
2026-07-16	179.5000	180.5000	179.5000	180.5000	-5.497%	19	864	-8.476%
2026-07-15	191.0000	191.0000	191.0000	191.0000	+3.243%	1	862	-13.508%
2026-07-13	185.0000	185.0000	185.0000	185.0000	-8.248%	1	862	-10.703%
2026-07-10	201.6300	201.6300	201.6300	201.6300	+3.506%	1	861	-18.068%
2026-07-09	194.1000	194.8000	194.1000	194.8000	-0.800%	36	861	-15.195%
2026-07-07	196.3700	196.3700	196.3700	196.3700	-5.546%	1	860	-15.873%
2026-07-06	200.1000	208.2000	200.1000	207.9000	+12.683%	8	861	-20.539%
2026-07-02	203.0000	203.0000	184.5000	184.5000	-14.977%	18	856	-10.461%
2026-07-01	216.0000	217.0000	216.0000	217.0000	+3.669%	2	856	-23.871%
2026-06-30	207.6100	209.3200	207.6100	209.3200	+2.608%	2	857	-21.078%
2026-06-29	184.0000	204.0000	184.0000	204.0000	+23.636%	18	856	-19.020%
2026-06-26	165.0000	165.0000	165.0000	165.0000	-3.790%	1	856	+0.121%
2026-06-25	168.3400	171.5000	168.3400	171.5000	-2.034%	6	855	-3.673%
2026-06-24	176.7000	176.7000	175.0000	175.0600	-1.258%	5	854	-5.632%
2026-06-23	180.5300	180.5300	176.7500	177.2900	-13.778%	5	856	-6.819%
2026-06-22	193.3200	205.6200	193.3200	205.6200	+12.146%	4	854	-19.658%
2026-06-18	183.3500	183.3500	183.3500	183.3500	-7.348%	1	851	-9.899%
2026-06-17	194.6500	197.8900	194.6500	197.8900	-2.757%	2	851	-16.519%
2026-06-16	197.4000	203.5000	197.1600	203.5000	+0.246%	3	851	-18.821%
2026-06-15	205.7000	205.7000	203.0000	203.0000	+1.500%	4	849	-18.621%
2026-06-12	193.2100	200.0000	193.2100	200.0000	+10.254%	5	849	-17.400%
2026-06-11	181.4000	181.4000	181.4000	181.4000	-0.630%	1	849	-8.931%
2026-06-10	183.2400	183.2400	180.4900	182.5500	-4.474%	11	848	-9.504%
2026-06-09	195.6000	195.6000	186.8000	191.1000	-3.485%	11	838	-13.553%
2026-06-08	197.4900	198.0000	197.4900	198.0000	+3.746%	2	833	-16.566%
2026-06-05	196.2900	196.2900	190.8500	190.8500	-9.828%	3	833	-13.440%
2026-06-04	211.7000	211.7000	211.6500	211.6500	-0.867%	2	832	-21.947%
2026-06-03	223.0000	223.0000	213.5000	213.5000	+3.440%	3	832	-22.623%
2026-06-02	206.4000	206.4000	206.4000	206.4000	-1.494%	1	832	-19.961%
2026-06-01	216.1800	216.1800	209.5300	209.5300	-4.759%	18	831	-21.157%
2026-05-29	220.0000	220.0000	220.0000	220.0000	-4.348%	19	829	-24.909%
2026-05-27	230.0000	230.0000	230.0000	230.0000	+2.908%	1	810	-28.174%
2026-05-26	222.0000	223.5000	222.0000	223.5000	+0.789%	52	810	-26.085%
2026-05-22	220.1500	222.3500	219.7500	221.7500	+5.185%	5	758	-25.502%
2026-05-21	212.0000	212.0000	210.8200	210.8200	+4.078%	2	758	-21.639%
2026-05-20	202.5600	202.5600	202.5600	202.5600	+5.253%	1	758	-18.444%
2026-05-19	192.4500	192.4500	192.4500	192.4500	-6.510%	2	762	-14.160%
2026-05-18	205.2800	205.8500	205.2800	205.8500	-12.289%	13	762	-19.747%
2026-05-14	234.5000	234.6900	234.3200	234.6900	-0.618%	3	762	-29.609%
2026-05-13	236.0000	243.7500	236.0000	236.1500	+8.950%	7	763	-30.044%
2026-05-12	224.2900	224.2900	216.7500	216.7500	-7.372%	4	763	-23.783%
2026-05-11	225.9000	239.5000	225.9000	234.0000	+7.069%	31	763	-29.402%
2026-05-08	213.0000	221.3000	212.3400	218.5500	+9.275%	20	762	-24.411%
2026-05-07	201.1500	206.9500	200.0000	200.0000	+3.681%	11	762	-17.400%
2026-05-06	189.6700	192.9000	189.0000	192.9000	-0.848%	190	762	-14.360%
2026-05-05	194.5500	194.5500	194.5500	194.5500	+4.738%	1	833	-15.086%
2026-05-04	182.5500	185.7500	182.5500	185.7500	-2.005%	11	833	-11.063%
2026-05-01	180.5000	190.7500	180.5000	189.5500	+13.776%	83	836	-12.846%
2026-04-30	166.2000	166.6000	166.0000	166.6000	-0.792%	23	836	-0.840%
2026-04-29	167.9300	167.9300	167.9300	167.9300	-2.830%	10	846	-1.626%
2026-04-28	172.0000	172.8200	172.0000	172.8200	-1.583%	11	856	-4.409%
2026-04-27	164.8000	175.6000	164.0000	175.6000	+0.171%	4	845	-5.923%
2026-04-23	168.0000	175.3000	168.0000	175.3000	-4.682%	6	843	-5.762%
2026-04-22	183.9100	183.9100	183.9100	183.9100	-1.731%	1	841	-10.173%
2026-04-21	187.1500	187.1500	187.1500	187.1500	-0.716%	1	841	-11.729%
2026-04-20	191.0000	191.0000	188.5000	188.5000	-6.205%	2	841	-12.361%
2026-04-17	200.0000	202.8300	200.0000	200.9700	+6.333%	178	840	-17.799%
2026-04-16	189.0000	189.0000	189.0000	189.0000	+0.005%	1	820	-12.593%
2026-04-15	174.5000	190.7000	174.5000	188.9900	+16.016%	59	820	-12.588%
2026-04-14	159.0000	165.0000	159.0000	162.9000	+7.171%	26	824	+1.412%
2026-04-13	151.4500	154.7200	151.4500	152.0000	+1.604%	28	820	+8.684%
2026-04-10	148.9500	149.6000	148.9000	149.6000	+0.376%	5	819	+10.428%
2026-04-09	144.3300	149.8700	144.3300	149.0400	+1.699%	3	814	+10.843%
2026-04-08	158.5000	158.5000	146.5500	146.5500	-2.300%	71	815	+12.726%
2026-04-07	150.0000	150.0000	145.7500	150.0000	-3.494%	6	751	+10.133%
2026-04-06	165.2700	165.2700	152.0000	155.4300	-4.115%	145	747	+6.286%
2026-04-02	162.1000	162.1000	162.1000	162.1000	-10.467%	1	709	+1.912%
2026-04-01	175.2200	181.0500	175.2200	181.0500	+9.727%	16	709	-8.754%
2026-03-31	165.0000	165.0000	165.0000	165.0000	+3.774%	1	723	+0.121%
2026-03-30	159.2400	159.2400	157.9700	159.0000	-6.244%	5	722	+3.899%
2026-03-27	167.2700	169.5900	167.2700	169.5900	-3.091%	32	720	-2.589%
2026-03-26	182.0500	182.0500	175.0000	175.0000	-3.608%	2	699	-5.600%
2026-03-24	181.5500	181.5500	181.5500	181.5500	+0.420%	1	698	-9.006%
2026-03-23	177.3000	182.6100	177.2500	180.7900	+6.755%	11	697	-8.623%
2026-03-20	172.5000	174.7400	168.9400	169.3500	-6.694%	21	696	-2.451%
2026-03-19	181.5000	181.5000	181.5000	181.5000	-6.376%	30	693	-8.981%
2026-03-18	198.5000	198.5000	193.8600	193.8600	-1.253%	2	663	-14.784%
2026-03-17	195.5000	196.3200	195.5000	196.3200	-0.431%	3	664	-15.852%
2026-03-16	197.2500	197.2500	197.1700	197.1700	+3.774%	8	664	-16.214%
2026-03-13	190.0000	190.0000	190.0000	190.0000	+2.288%	1	658	-13.053%
2026-03-09	185.8500	185.8500	185.7500	185.7500	-7.587%	3	657	-11.063%
2026-03-05	201.0000	201.0000	201.0000	201.0000	-0.485%	1	654	-17.811%
2026-03-04	195.2500	201.9800	195.2500	201.9800	+5.848%	5	654	-18.210%
2026-03-03	190.8200	190.8200	190.8200	190.8200	-3.646%	1	653	-13.426%
2026-03-02	194.9500	201.4600	194.9500	198.0400	+0.223%	52	653	-16.583%
2026-02-27	201.5000	203.5000	197.4500	197.6000	-3.854%	30	652	-16.397%
2026-02-26	205.5200	205.5200	205.5200	205.5200	+2.580%	1	639	-19.619%
2026-02-24	200.4000	200.4000	200.3500	200.3500	+2.770%	2	639	-17.544%
2026-02-23	200.0000	200.0000	194.9500	194.9500	-7.277%	45	640	-15.260%
2026-02-19	210.2500	210.2500	210.2500	210.2500	+0.598%	1	600	-21.427%
2026-02-18	209.4800	211.0500	209.0000	209.0000	+0.966%	60	601	-20.957%
2026-02-17	201.7800	207.0000	201.7800	207.0000	-5.695%	31	596	-20.193%
2026-02-13	219.5000	219.5000	219.5000	219.5000	-1.104%	6	574	-24.738%
2026-02-11	231.0000	232.0100	221.9500	221.9500	-0.135%	3	574	-25.569%
2026-02-10	220.7300	223.0500	218.5500	222.2500	+1.716%	22	576	-25.669%
2026-02-09	218.0000	218.5000	218.0000	218.5000	+2.654%	2	567	-24.394%
2026-02-06	206.5000	212.8500	206.5000	212.8500	+6.404%	6	568	-22.387%
2026-02-05	198.9200	201.4500	198.9200	200.0400	-3.711%	7	568	-17.417%
2026-02-04	205.1000	207.7500	202.0000	207.7500	-5.568%	5	567	-20.481%
2026-02-03	220.0000	220.0000	220.0000	220.0000	+0.686%	1	564	-24.909%
2026-02-02	218.5000	218.5000	218.5000	218.5000	-2.889%	1	564	-24.394%
2026-01-29	225.0000	225.0000	225.0000	225.0000	-3.017%	1	564	-26.578%
2026-01-28	233.0000	233.0000	232.0000	232.0000	+0.433%	3	564	-28.793%
2026-01-27	236.8400	236.8400	231.0000	231.0000	-4.577%	3	563	-28.485%
2026-01-26	248.0000	248.0000	242.0800	242.0800	-1.079%	6	563	-31.758%
2026-01-23	245.0000	245.0000	244.7200	244.7200	-0.843%	2	562	-32.494%
2026-01-22	234.2200	247.0000	234.2200	246.8000	+11.674%	13	560	-33.063%
2026-01-20	223.6900	223.6900	221.0000	221.0000	-6.463%	4	558	-25.249%
2026-01-16	238.3000	238.3000	236.2700	236.2700	-0.727%	7	565	-30.080%
2026-01-15	243.1300	243.1300	238.0000	238.0000	+0.151%	24	565	-30.588%
2026-01-14	237.2000	237.6400	236.6000	237.6400	-4.486%	10	576	-30.483%
2026-01-13	246.5700	248.8000	246.5700	248.8000	-0.876%	2	585	-33.601%
2026-01-12	251.1300	251.6900	251.0000	251.0000	+2.099%	3	584	-34.183%
2026-01-09	238.5000	245.8400	238.5000	245.8400	+3.835%	3	584	-32.802%
2026-01-08	236.7600	236.7600	236.7600	236.7600	-0.249%	1	585	-30.225%
2026-01-07	237.0000	237.3500	237.0000	237.3500	+0.781%	2	585	-30.398%
2026-01-06	245.0000	245.0000	235.5100	235.5100	-8.540%	10	583	-29.854%
2026-01-05	254.3100	259.5000	254.3100	257.5000	+5.085%	13	594	-35.845%
2026-01-02	256.5000	256.5000	241.1200	245.0400	-4.486%	29	594	-32.582%
2025-12-31	256.7500	256.7500	256.3500	256.5500	-0.167%	3	612	-35.607%
2025-12-30	263.3400	263.3400	256.9800	256.9800	-4.723%	3	612	-35.715%
2025-12-29	269.7200	269.7200	269.7200	269.7200	-3.187%	1	613	-38.751%
2025-12-26	285.8800	288.2000	278.6000	278.6000	-1.590%	15	613	-40.704%
2025-12-24	282.5800	283.1000	282.5800	283.1000	-1.431%	6	608	-41.646%
2025-12-23	287.2100	287.2100	287.2100	287.2100	-2.641%	3	608	-42.481%
2025-12-22	299.7500	299.7500	292.0400	295.0000	+4.964%	16	611	-44.000%
2025-12-19	289.1800	289.1800	281.0500	281.0500	-3.320%	3	622	-41.220%
2025-12-18	283.3000	293.2500	281.7000	290.7000	+6.126%	28	621	-43.172%
2025-12-17	284.6200	284.6200	273.9200	273.9200	-6.121%	25	638	-39.690%
2025-12-16	281.1000	292.2800	277.2600	291.7800	+3.729%	10	628	-43.382%
2025-12-15	280.0200	283.5300	277.0800	281.2900	+9.239%	24	628	-41.271%
2025-12-12	263.5000	263.5000	249.4400	257.5000	+2.195%	5	623	-35.845%
2025-12-11	250.8700	251.9700	250.8700	251.9700	-2.526%	12	622	-34.437%
2025-12-10	250.0000	258.5000	250.0000	258.5000	+2.543%	14	624	-36.093%
2025-12-09	248.2100	256.6500	248.2100	252.0900	+3.239%	119	623	-34.468%
2025-12-08	249.4500	250.0000	242.7300	244.1800	-6.444%	73	625	-32.345%
2025-12-05	261.5000	261.5000	258.2000	261.0000	+0.772%	8	579	-36.705%
2025-12-04	255.0000	259.0000	255.0000	259.0000	+2.396%	6	584	-36.216%
2025-12-03	249.3500	253.7000	247.0600	252.9400	+5.877%	29	584	-34.688%
2025-12-02	238.9000	238.9000	238.9000	238.9000	+0.993%	1	604	-30.850%
2025-12-01	235.1600	239.0000	235.1500	236.5500	-0.609%	7	603	-30.163%
2025-11-28	240.0000	240.0000	238.0000	238.0000	+2.185%	2	603	-30.588%
2025-11-26	233.3900	233.3900	232.9100	232.9100	+1.331%	2	602	-29.071%
2025-11-25	224.8000	232.4000	221.0000	229.8500	-1.352%	11	602	-28.127%
2025-11-24	220.8500	233.0000	220.8500	233.0000	+10.453%	27	599	-29.099%
2025-11-21	213.6900	214.5000	201.8000	210.9500	+0.390%	9	579	-21.688%
2025-11-20	228.1300	237.3500	210.1300	210.1300	-3.202%	29	576	-21.382%
2025-11-19	215.0000	217.0800	215.0000	217.0800	+0.500%	8	572	-23.899%
2025-11-18	213.0000	219.0000	211.0000	216.0000	-1.818%	96	564	-23.519%
2025-11-17	217.6100	228.7000	217.6100	220.0000	-0.673%	51	561	-24.909%
2025-11-14	201.8000	222.5700	201.5000	221.4900	+2.423%	42	562	-25.414%
2025-11-13	231.1000	231.6200	211.0000	216.2500	-9.873%	91	531	-23.607%
2025-11-12	242.9000	242.9000	237.7000	239.9400	-2.324%	25	486	-31.149%
2025-11-11	248.6500	249.0000	243.9500	245.6500	-4.379%	10	467	-32.750%
2025-11-10	250.0000	256.9000	247.5000	256.9000	+6.377%	11	467	-35.695%
2025-11-07	241.0000	245.5500	236.6000	241.5000	-4.167%	99	464	-31.594%
2025-11-06	258.0000	258.0000	252.0000	252.0000	-4.364%	7	469	-34.444%
2025-11-05	253.2500	263.5000	252.0000	263.5000	+2.701%	31	462	-37.306%
2025-11-04	266.4500	267.4700	256.5500	256.5700	-7.725%	12	431	-35.612%
2025-11-03	275.3000	280.0000	275.3000	278.0500	+5.123%	23	422	-40.586%
2025-10-31	257.6700	265.0000	257.6700	264.5000	+4.422%	25	422	-37.543%
2025-10-30	257.0500	262.0000	249.8000	253.3000	-5.131%	46	412	-34.781%
2025-10-29	271.4800	271.4800	265.0500	267.0000	+0.316%	14	415	-38.127%
2025-10-28	268.7500	272.0000	266.1600	266.1600	+4.623%	80	423	-37.932%
2025-10-27	252.0700	262.4300	252.0700	254.4000	+6.000%	23	364	-35.063%
2025-10-24	251.1100	251.1100	240.0000	240.0000	-4.554%	9	364	-31.167%
2025-10-23	229.7000	254.1000	228.0000	251.4500	+4.854%	48	357	-34.301%
2025-10-22	248.4000	248.4000	239.8100	239.8100	-5.587%	24	351	-31.112%
2025-10-21	255.0000	255.0000	252.7500	254.0000	-0.392%	4	346	-34.961%
2025-10-20	252.5000	255.0000	252.0000	255.0000	+3.130%	27	347	-35.216%
2025-10-17	242.0000	248.6000	242.0000	247.2600	+4.329%	35	335	-33.188%
2025-10-16	234.2400	237.0000	234.2400	237.0000	-0.194%	2	313	-30.295%
2025-10-15	246.0000	246.0000	237.4600	237.4600	-0.436%	40	311	-30.430%
2025-10-14	233.0000	241.5300	233.0000	238.5000	-2.166%	74	274	-30.734%
2025-10-13	236.5800	245.8000	233.9500	243.7800	+8.250%	62	262	-32.234%
2025-10-10	247.0200	247.0200	225.2000	225.2000	-9.750%	110	234	-26.643%
2025-10-08	247.2200	249.7300	246.9000	249.5300	+1.522%	9	287	-33.796%
2025-10-07	257.5000	257.5000	245.7900	245.7900	-5.748%	6	284	-32.788%
2025-10-06	255.0000	260.7800	253.0000	260.7800	+9.571%	20	283	-36.652%
2025-10-03	246.5000	246.5000	230.0000	238.0000	-5.398%	22	269	-30.588%
2025-10-02	263.0100	263.0100	251.5800	251.5800	-6.639%	6	263	-34.335%
2025-10-01	257.4500	269.4700	257.4500	269.4700	+8.943%	21	263	-38.694%
2025-09-30	247.3500	247.3500	247.3500	247.3500	-1.603%	1	246	-33.212%
2025-09-29	253.6700	253.6700	251.3800	251.3800	+4.803%	70	245	-34.283%
2025-09-25	238.7100	239.8600	238.7100	239.8600	-3.644%	22	177	-31.126%
2025-09-24	243.8800	250.0000	243.8800	248.9300	+3.505%	92	155	-33.636%
2025-09-23	243.0000	244.2000	237.0000	240.5000	0.000%	113	0	-31.310%