Dark

TSLA20280121C270
TSLA Jan 21 2028 270.00 Call (TSLA280121C00270000)
option OPRA

EOD

Sep 18, 2026

140.37-2.858%(-4.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	140.3700	140.3700	140.3700	140.3700	-2.858%	1	165	0.000%
2026-09-17	144.5000	144.5000	144.5000	144.5000	+7.619%	1	164	-2.858%
2026-09-16	133.0300	134.2700	133.0300	134.2700	-2.562%	2	165	+4.543%
2026-09-14	133.7900	137.8000	133.6800	137.8000	-2.498%	10	163	+1.865%
2026-09-08	142.6000	142.6000	141.3300	141.3300	+8.942%	2	163	-0.679%
2026-09-04	129.0000	129.7300	127.0000	129.7300	-16.303%	4	163	+8.202%
2026-09-03	150.0000	155.0000	150.0000	155.0000	+16.717%	11	163	-9.439%
2026-09-01	130.3000	132.8000	130.2000	132.8000	+1.825%	3	165	+5.700%
2026-08-27	129.7900	131.1500	129.7900	130.4200	+0.323%	4	164	+7.629%
2026-08-24	132.7500	132.7500	130.0000	130.0000	-6.001%	2	166	+7.977%
2026-08-21	128.1500	138.3000	128.1500	138.3000	+8.047%	2	166	+1.497%
2026-08-19	127.5400	128.0000	127.5400	128.0000	+8.245%	2	168	+9.664%
2026-08-18	118.2500	118.2500	118.2500	118.2500	-0.480%	1	168	+18.706%
2026-08-14	118.8200	118.8200	118.8200	118.8200	+7.481%	1	168	+18.137%
2026-08-12	109.8100	110.5500	109.7200	110.5500	-4.608%	26	169	+26.974%
2026-08-11	116.4800	116.4800	115.8900	115.8900	+1.082%	9	193	+21.123%
2026-08-07	110.1000	114.9900	109.8800	114.6500	+6.770%	36	188	+22.433%
2026-08-06	107.3500	108.1000	107.3500	107.3800	-3.148%	36	220	+30.723%
2026-08-05	109.9000	112.9000	109.9000	110.8700	-1.071%	10	221	+26.608%
2026-08-04	111.2000	112.0700	111.2000	112.0700	+0.964%	2	224	+25.252%
2026-08-03	111.8600	112.2000	110.7000	111.0000	+10.064%	5	226	+26.459%
2026-07-31	98.2500	100.8500	98.0000	100.8500	-0.149%	10	231	+39.187%
2026-07-30	99.8000	101.8000	97.6500	101.0000	+6.992%	45	226	+38.980%
2026-07-29	95.2000	95.2000	94.4000	94.4000	-4.839%	3	225	+48.697%
2026-07-28	99.3400	99.5700	96.7500	99.2000	-1.146%	9	226	+41.502%
2026-07-27	100.3500	100.3500	100.3500	100.3500	-2.012%	20	229	+39.880%
2026-07-24	110.3500	111.6600	101.0000	102.4100	-6.304%	16	209	+37.067%
2026-07-23	115.0000	116.2500	106.8700	109.3000	-29.118%	31	197	+28.426%
2026-07-22	154.1500	154.2000	153.9700	154.2000	-1.482%	16	192	-8.969%
2026-07-21	156.5200	156.5200	156.5200	156.5200	+2.764%	1	192	-10.318%
2026-07-20	152.3100	152.3100	152.3100	152.3100	-17.724%	1	193	-7.839%
2026-07-07	185.1200	185.1200	185.1200	185.1200	-4.631%	1	192	-24.174%
2026-07-06	194.1100	194.1100	194.1100	194.1100	+3.930%	1	192	-27.685%
2026-07-02	186.7700	186.7700	186.7700	186.7700	-6.615%	1	194	-24.843%
2026-07-01	196.9900	200.0000	195.4000	200.0000	+1.533%	22	194	-29.815%
2026-06-30	197.3500	197.6300	196.6900	196.9800	+25.850%	11	172	-28.739%
2026-06-25	156.0200	156.5200	156.0200	156.5200	-1.554%	3	161	-10.318%
2026-06-24	164.0800	164.0800	158.9900	158.9900	-16.519%	3	160	-11.711%
2026-06-15	190.4500	190.4500	190.4500	190.4500	+11.898%	1	161	-26.296%
2026-06-10	168.8800	170.2000	168.8800	170.2000	-11.813%	2	161	-17.526%
2026-06-08	193.0000	193.0000	193.0000	193.0000	+10.380%	1	160	-27.269%
2026-06-05	188.0000	188.0000	174.8500	174.8500	-11.181%	2	161	-19.720%
2026-06-01	196.8600	196.8600	196.8600	196.8600	-9.863%	12	159	-28.696%
2026-05-28	218.4000	218.4000	218.4000	218.4000	+0.901%	1	159	-35.728%
2026-05-27	216.4500	216.4500	216.4500	216.4500	-2.544%	2	159	-35.149%
2026-05-13	222.1000	222.1000	222.1000	222.1000	+7.016%	1	161	-36.799%
2026-05-12	207.1400	207.5400	207.1400	207.5400	+1.452%	2	159	-32.365%
2026-05-08	204.5700	204.5700	204.5700	204.5700	+11.089%	1	159	-31.383%
2026-05-07	190.7500	190.7500	184.1500	184.1500	+13.722%	9	159	-23.774%
2026-04-30	154.5000	161.9300	154.5000	161.9300	-2.452%	3	164	-13.314%
2026-04-23	166.0000	166.0000	166.0000	166.0000	-4.052%	1	166	-15.440%
2026-04-22	175.0100	175.0100	173.0100	173.0100	-3.562%	4	165	-18.866%
2026-04-20	179.4000	179.4000	179.4000	179.4000	-3.807%	2	161	-21.756%
2026-04-17	186.5000	186.5000	186.5000	186.5000	+23.102%	1	159	-24.735%
2026-04-15	151.5000	151.5000	151.5000	151.5000	+0.053%	1	160	-7.347%
2026-04-14	152.3800	152.3800	151.4200	151.4200	+7.018%	4	159	-7.298%
2026-04-13	141.4800	141.4900	141.4800	141.4900	+3.315%	8	155	-0.792%
2026-04-09	136.9500	136.9500	136.9500	136.9500	+1.429%	1	147	+2.497%
2026-04-08	148.9500	148.9500	135.0200	135.0200	-0.611%	115	146	+3.962%
2026-04-07	135.8500	135.8500	135.8500	135.8500	-5.033%	5	134	+3.327%
2026-04-06	153.4500	153.4500	140.0000	143.0500	-5.801%	72	129	-1.873%
2026-04-02	151.0000	151.8600	151.0000	151.8600	-5.424%	2	80	-7.566%
2026-03-31	155.6000	160.5700	155.6000	160.5700	+7.132%	4	80	-12.580%
2026-03-30	154.4500	154.4500	149.8800	149.8800	-14.511%	4	80	-6.345%
2026-03-25	175.3200	175.3200	175.3200	175.3200	+3.986%	1	80	-19.935%
2026-03-23	168.6000	168.6000	168.6000	168.6000	+5.224%	6	79	-16.744%
2026-03-20	160.2300	160.2300	160.2300	160.2300	-10.265%	1	73	-12.395%
2026-03-03	178.5600	178.5600	178.5600	178.5600	-2.298%	1	73	-21.388%
2026-02-23	182.7600	182.7600	182.7600	182.7600	-6.517%	1	74	-23.194%
2026-02-20	195.3500	195.5000	195.3500	195.5000	+0.205%	2	75	-28.199%
2026-02-19	195.1000	195.1000	195.1000	195.1000	-4.760%	2	75	-28.052%
2026-02-13	204.8500	204.9500	204.8500	204.8500	+0.698%	6	75	-31.477%
2026-02-09	201.0400	203.4300	201.0400	203.4300	+2.200%	3	75	-30.998%
2026-02-06	199.0500	199.0500	199.0500	199.0500	-6.219%	1	74	-29.480%
2026-01-29	212.6700	214.2000	211.3000	212.2500	-4.542%	6	73	-33.866%
2026-01-28	222.3500	222.3500	222.3500	222.3500	+0.967%	3	73	-36.870%
2026-01-27	220.2200	220.2200	220.2200	220.2200	-0.502%	1	73	-36.259%
2026-01-22	221.3300	221.3300	221.3300	221.3300	+2.539%	1	74	-36.579%
2026-01-21	215.8500	215.8500	215.8500	215.8500	-3.904%	1	74	-34.969%
2026-01-08	224.6200	224.6200	224.6200	224.6200	-2.424%	1	74	-37.508%
2026-01-02	231.5500	231.5500	230.2000	230.2000	-9.370%	5	74	-39.023%
2025-12-29	254.0000	254.0000	254.0000	254.0000	-5.411%	2	77	-44.736%
2025-12-24	268.5300	268.5300	268.5300	268.5300	-2.988%	2	78	-47.727%
2025-12-22	276.8000	276.8000	276.8000	276.8000	-0.557%	8	78	-49.288%
2025-12-18	274.7000	278.3500	274.7000	278.3500	-0.279%	17	78	-49.571%
2025-12-16	267.3900	279.1300	267.3900	279.1300	+4.153%	14	74	-49.712%
2025-12-15	268.0000	268.0000	268.0000	268.0000	+10.620%	1	74	-47.623%
2025-12-09	242.2700	242.2700	242.2700	242.2700	+3.987%	2	74	-42.061%
2025-12-08	238.4000	238.4000	232.9800	232.9800	-6.208%	3	74	-39.750%
2025-12-05	248.8000	248.8000	248.4000	248.4000	+5.680%	2	75	-43.490%
2025-12-03	235.1000	235.1000	235.0500	235.0500	+3.174%	4	75	-40.281%
2025-11-28	227.8200	227.8200	227.8200	227.8200	+3.156%	1	74	-38.386%
2025-11-26	220.8500	220.8500	220.8500	220.8500	+1.718%	4	78	-36.441%
2025-11-25	217.1200	217.1200	217.1200	217.1200	-0.449%	1	78	-35.349%
2025-11-24	220.2000	220.2000	218.1000	218.1000	+13.511%	9	78	-35.640%
2025-11-21	192.5600	192.5600	192.1400	192.1400	-6.638%	2	78	-26.944%
2025-11-18	206.0500	206.0500	205.8000	205.8000	-1.413%	12	77	-31.793%
2025-11-14	208.6000	208.7500	208.6000	208.7500	+2.560%	18	77	-32.757%
2025-11-13	210.8000	210.8000	202.7500	203.5400	-15.473%	14	84	-31.036%
2025-11-10	240.8000	240.8000	240.8000	240.8000	+5.438%	1	74	-41.707%
2025-11-07	229.3400	229.3400	228.3800	228.3800	-7.941%	2	73	-38.537%
2025-11-04	256.0200	256.0200	248.0800	248.0800	-6.066%	7	73	-43.417%
2025-11-03	264.1000	264.1000	264.1000	264.1000	+4.161%	12	54	-46.850%
2025-10-29	253.5500	253.5500	253.5500	253.5500	-1.323%	1	54	-44.638%
2025-10-28	256.9500	256.9500	256.9500	256.9500	+2.452%	1	54	-45.371%
2025-10-27	250.8000	250.8000	250.8000	250.8000	+5.961%	1	52	-44.031%
2025-10-24	236.6900	236.6900	236.6900	236.6900	+7.090%	1	52	-40.695%
2025-10-23	218.1000	221.0200	218.1000	221.0200	-5.945%	23	53	-36.490%
2025-10-22	234.9900	234.9900	234.9900	234.9900	-3.693%	1	63	-40.266%
2025-10-21	240.6500	244.0000	240.6500	244.0000	+1.157%	9	62	-42.471%
2025-10-20	241.2100	241.2100	241.2100	241.2100	+4.874%	7	54	-41.806%
2025-10-17	230.0000	230.0000	230.0000	230.0000	+0.966%	1	47	-38.970%
2025-10-16	233.0000	233.0000	227.8000	227.8000	-1.330%	2	47	-38.380%
2025-10-15	234.4100	234.4100	230.8700	230.8700	+1.624%	9	46	-39.200%
2025-10-13	222.3800	227.1800	221.1500	227.1800	+3.273%	3	37	-38.212%
2025-10-10	216.3100	219.9800	216.3100	219.9800	-4.853%	2	36	-36.190%
2025-10-08	231.6700	231.6700	231.2000	231.2000	-1.617%	2	36	-39.286%
2025-10-07	248.4000	248.4000	235.0000	235.0000	-4.405%	6	36	-40.268%
2025-10-06	243.2100	245.8300	243.2100	245.8300	+12.052%	8	41	-42.900%
2025-10-03	229.3000	229.3000	219.3900	219.3900	-9.208%	3	33	-36.018%
2025-10-02	244.3500	244.3500	240.0000	241.6400	-5.830%	4	31	-41.909%
2025-10-01	250.0000	256.6000	250.0000	256.6000	+6.814%	4	29	-45.296%
2025-09-29	242.5400	242.5400	240.2300	240.2300	+7.317%	6	25	-41.568%
2025-09-25	227.7500	227.7500	223.8500	223.8500	-5.949%	11	19	-37.293%
2025-09-24	238.0100	238.0100	238.0100	238.0100	0.000%	8	8	-41.023%