Dark

TSLA20280121C280
TSLA Jan 21 2028 280.00 Call (TSLA280121C00280000)
option OPRA

EOD

Sep 22, 2026

143.84+1.654%(+2.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	143.8400	143.8400	143.8400	143.8400	+1.654%	1	452	0.000%
2026-09-21	141.5000	141.5000	141.5000	141.5000	+8.846%	1	451	+1.654%
2026-09-18	130.0000	131.0500	130.0000	130.0000	-3.860%	22	452	+10.646%
2026-09-17	135.9000	137.6000	135.2200	135.2200	+5.599%	4	431	+6.375%
2026-09-16	128.0500	128.0500	128.0500	128.0500	-1.265%	1	432	+12.331%
2026-09-15	129.6900	129.6900	129.6900	129.6900	-0.506%	1	433	+10.911%
2026-09-14	131.0200	132.1000	130.3500	130.3500	-2.934%	6	434	+10.349%
2026-09-11	133.4400	134.2900	133.4400	134.2900	-1.619%	2	434	+7.111%
2026-09-09	136.5000	136.5000	136.5000	136.5000	+10.482%	2	434	+5.377%
2026-09-04	121.9400	123.5500	121.9400	123.5500	-16.661%	44	396	+16.423%
2026-09-03	138.0300	150.0000	138.0300	148.2500	+18.222%	10	396	-2.975%
2026-09-02	125.4000	125.4000	125.4000	125.4000	-2.828%	2	403	+14.705%
2026-09-01	127.4600	129.0500	127.4600	129.0500	-5.913%	2	405	+11.461%
2026-08-31	124.8800	137.1600	124.8800	137.1600	+13.430%	14	406	+4.870%
2026-08-28	120.9200	120.9200	120.9200	120.9200	+0.935%	1	408	+18.955%
2026-08-26	119.8000	119.8000	119.8000	119.8000	-5.371%	1	408	+20.067%
2026-08-24	126.6000	126.6000	126.6000	126.6000	-7.692%	1	407	+13.618%
2026-08-21	122.8900	137.1500	122.8900	137.1500	+16.160%	10	407	+4.878%
2026-08-20	118.0700	118.0700	118.0700	118.0700	-5.544%	1	411	+21.826%
2026-08-19	122.3600	125.0000	121.8300	125.0000	+7.759%	5	411	+15.072%
2026-08-17	116.0000	116.0000	116.0000	116.0000	+0.729%	1	412	+24.000%
2026-08-14	124.3200	124.3200	115.1600	115.1600	+0.314%	100	413	+24.904%
2026-08-13	106.3700	114.8000	106.3700	114.8000	+9.281%	3	370	+25.296%
2026-08-12	104.2000	106.2500	104.2000	105.0500	-5.878%	85	373	+36.925%
2026-08-11	112.3000	112.3000	111.6100	111.6100	+1.556%	11	373	+28.877%
2026-08-10	108.5000	109.9000	108.5000	109.9000	+1.431%	2	363	+30.883%
2026-08-07	104.2500	110.6500	104.2500	108.3500	+5.707%	6	363	+32.755%
2026-08-06	103.0500	105.2500	101.4400	102.5000	-2.353%	13	363	+40.332%
2026-08-05	108.5000	108.5000	103.7400	104.9700	-2.994%	24	360	+37.030%
2026-08-04	107.0000	108.2100	106.8800	108.2100	+1.835%	4	350	+32.927%
2026-08-03	97.5000	107.0200	97.5000	106.2600	+8.873%	28	352	+35.366%
2026-07-31	94.1000	97.6000	92.3000	97.6000	+4.385%	106	361	+47.377%
2026-07-30	94.3500	94.3500	93.5000	93.5000	+2.691%	2	312	+53.840%
2026-07-29	91.5000	91.8400	90.0000	91.0500	-0.416%	5	312	+57.979%
2026-07-28	92.0000	92.0000	91.4300	91.4300	-4.760%	2	309	+57.323%
2026-07-27	99.3500	102.0000	95.7700	96.0000	-0.073%	14	309	+49.833%
2026-07-24	102.3300	102.3300	96.0700	96.0700	-9.453%	11	309	+49.724%
2026-07-23	119.4000	119.4000	104.8400	106.1000	-30.825%	49	307	+35.570%
2026-07-21	144.4000	153.3800	144.4000	153.3800	+6.079%	2	295	-6.220%
2026-07-20	147.4000	147.4000	144.5900	144.5900	-14.822%	2	297	-0.519%
2026-07-13	169.7500	169.7500	169.7500	169.7500	-7.745%	1	296	-15.264%
2026-07-06	184.0000	184.0000	184.0000	184.0000	+12.387%	1	296	-21.826%
2026-07-02	190.9100	193.6400	163.7200	163.7200	-13.559%	29	282	-12.143%
2026-07-01	189.0200	191.7000	188.7000	189.4000	-0.941%	22	282	-24.055%
2026-06-30	187.0000	191.7000	187.0000	191.2000	+5.275%	26	264	-24.770%
2026-06-29	181.6200	181.6200	181.6200	181.6200	+20.638%	1	241	-20.802%
2026-06-25	150.1000	150.5500	150.1000	150.5500	-0.941%	2	240	-4.457%
2026-06-24	158.0600	158.0600	151.9800	151.9800	-3.247%	3	240	-5.356%
2026-06-23	157.0800	157.0800	157.0800	157.0800	-13.583%	1	240	-8.429%
2026-06-22	181.7700	181.7700	181.7700	181.7700	+7.556%	3	240	-20.867%
2026-06-18	164.0000	169.0000	164.0000	169.0000	+3.694%	2	244	-14.888%
2026-06-10	162.9800	162.9800	162.9800	162.9800	-18.713%	1	244	-11.744%
2026-06-03	200.5000	200.5000	200.5000	200.5000	+4.754%	1	244	-28.259%
2026-06-01	194.5000	194.5000	191.4000	191.4000	-10.141%	2	245	-24.848%
2026-05-27	213.0000	213.0000	213.0000	213.0000	+8.896%	1	245	-32.469%
2026-05-22	195.6000	195.6000	195.6000	195.6000	+3.767%	1	245	-26.462%
2026-05-20	188.5000	188.5000	188.5000	188.5000	+5.543%	1	245	-23.692%
2026-05-19	178.6000	178.6000	178.6000	178.6000	-0.618%	1	248	-19.462%
2026-05-18	186.0000	190.0000	179.7100	179.7100	-16.422%	4	248	-19.960%
2026-05-14	215.8100	215.8100	215.0200	215.0200	+0.783%	5	248	-33.104%
2026-05-11	212.8300	213.3500	212.8300	213.3500	+7.405%	2	248	-32.580%
2026-05-08	198.6400	198.6400	198.6400	198.6400	+15.401%	1	248	-27.588%
2026-05-06	172.1300	172.1300	172.1300	172.1300	+2.813%	1	248	-16.435%
2026-05-04	167.4200	167.4200	167.4200	167.4200	-0.203%	4	248	-14.084%
2026-05-01	167.7600	167.7600	167.7600	167.7600	+5.509%	2	250	-14.258%
2026-04-30	148.5500	159.0000	148.5500	159.0000	+4.930%	3	250	-9.535%
2026-04-29	151.5300	151.5300	151.5300	151.5300	-1.316%	1	250	-5.075%
2026-04-28	153.5500	153.5500	153.5500	153.5500	-1.488%	1	249	-6.324%
2026-04-27	145.0000	155.8700	145.0000	155.8700	+0.600%	22	249	-7.718%
2026-04-24	159.0000	159.0000	152.0000	154.9400	+1.208%	4	248	-7.164%
2026-04-23	160.0500	160.0500	152.0000	153.0900	-8.137%	10	248	-6.042%
2026-04-22	167.7000	167.7000	166.6500	166.6500	+1.461%	2	248	-13.687%
2026-04-21	164.2500	164.2500	164.2500	164.2500	-3.422%	2	248	-12.426%
2026-04-20	170.8000	171.8000	169.0500	170.0700	-6.709%	4	248	-15.423%
2026-04-17	172.3800	183.8500	170.9000	182.3000	+7.998%	9	247	-21.097%
2026-04-16	168.8000	168.8000	168.8000	168.8000	+0.716%	1	248	-14.787%
2026-04-15	167.6000	167.6000	167.6000	167.6000	+14.130%	1	247	-14.177%
2026-04-14	146.8500	146.8500	146.8500	146.8500	+9.101%	3	248	-2.050%
2026-04-13	135.5800	135.5800	134.6000	134.6000	+3.898%	4	251	+6.865%
2026-04-10	129.5500	129.5500	129.5500	129.5500	-1.182%	1	249	+11.030%
2026-04-08	131.1000	131.1000	131.1000	131.1000	+1.314%	2	248	+9.718%
2026-04-07	135.0500	135.0500	129.4000	129.4000	-7.040%	37	248	+11.159%
2026-04-06	140.0000	140.0000	134.7500	139.2000	-4.658%	42	246	+3.333%
2026-04-02	145.5000	146.4000	145.4500	146.0000	-10.209%	43	216	-1.479%
2026-04-01	162.6000	162.6000	162.6000	162.6000	+5.073%	10	216	-11.538%
2026-03-31	153.1300	154.7500	153.1300	154.7500	-6.411%	20	216	-7.050%
2026-03-24	165.3500	165.3500	165.3500	165.3500	+1.629%	3	206	-13.009%
2026-03-23	164.3000	164.3000	162.7000	162.7000	+6.654%	2	206	-11.592%
2026-03-20	158.0000	158.0000	151.8000	152.5500	-13.609%	10	207	-5.710%
2026-03-17	174.5000	177.0000	174.5000	176.5800	+0.793%	6	201	-18.541%
2026-03-13	175.3800	175.3800	175.1900	175.1900	-1.673%	2	204	-17.895%
2026-03-12	177.2000	178.4700	177.2000	178.1700	+5.972%	3	203	-19.268%
2026-03-09	176.4500	176.4500	168.1300	168.1300	-4.882%	2	202	-14.447%
2026-03-06	176.7600	176.7600	176.7600	176.7600	+1.902%	1	202	-18.624%
2026-03-03	169.8300	173.4600	169.8300	173.4600	-11.635%	16	202	-17.076%
2026-02-25	196.3000	196.3000	196.3000	196.3000	+9.941%	1	200	-26.724%
2026-02-23	179.0000	179.0000	178.5500	178.5500	-12.518%	7	200	-19.440%
2026-02-10	204.3000	204.3000	204.1000	204.1000	+5.478%	2	200	-29.525%
2026-02-09	192.0000	193.5000	192.0000	193.5000	+5.306%	2	200	-25.664%
2026-02-06	183.7500	183.7500	183.7500	183.7500	-6.882%	20	201	-21.720%
2026-02-02	197.3300	197.3300	197.3300	197.3300	-7.734%	1	181	-27.107%
2026-01-30	213.8700	213.8700	213.8700	213.8700	+0.037%	3	182	-32.744%
2026-01-28	214.5000	214.5000	213.7900	213.7900	-0.331%	2	182	-32.719%
2026-01-27	216.5000	216.5000	213.4600	214.5000	-1.084%	3	180	-32.942%
2026-01-26	216.8500	216.8500	216.8500	216.8500	+6.107%	1	180	-33.668%
2026-01-21	204.3700	204.3700	204.3700	204.3700	+1.601%	7	180	-29.618%
2026-01-20	201.1500	201.1500	201.1500	201.1500	-12.597%	1	180	-28.491%
2026-01-09	230.1400	230.1400	230.1400	230.1400	+6.349%	1	180	-37.499%
2026-01-06	216.4000	216.4000	216.4000	216.4000	-4.670%	1	181	-33.530%
2026-01-02	233.8000	233.9500	227.0000	227.0000	-3.343%	14	181	-36.634%
2025-12-31	235.1500	235.1500	234.8500	234.8500	-6.060%	2	174	-38.752%
2025-12-29	250.0000	250.0000	250.0000	250.0000	-8.435%	3	174	-42.464%
2025-12-22	273.0300	273.0300	273.0300	273.0300	+4.899%	1	178	-47.317%
2025-12-15	261.5900	261.5900	260.2800	260.2800	+6.567%	5	178	-44.736%
2025-12-12	244.2400	244.2400	244.2400	244.2400	+5.640%	1	183	-41.107%
2025-12-11	231.2000	231.2000	231.2000	231.2000	-2.129%	2	184	-37.785%
2025-12-10	236.2300	236.2300	236.2300	236.2300	+1.178%	2	184	-39.110%
2025-12-09	233.4800	233.4800	233.4800	233.4800	+3.173%	4	186	-38.393%
2025-12-08	226.9000	226.9000	226.3000	226.3000	-6.511%	2	182	-36.438%
2025-12-05	242.0600	242.0600	242.0600	242.0600	+5.551%	1	181	-40.577%
2025-12-03	225.7500	229.3300	225.7500	229.3300	+6.418%	2	181	-37.278%
2025-12-02	215.7000	215.7000	215.5000	215.5000	-2.445%	2	181	-33.253%
2025-12-01	220.9000	220.9000	220.9000	220.9000	+0.661%	2	181	-34.885%
2025-11-28	219.4500	219.4500	219.4500	219.4500	+5.096%	8	183	-34.454%
2025-11-25	206.6300	208.8100	206.6300	208.8100	+4.924%	4	191	-31.114%
2025-11-21	199.0100	199.0100	199.0100	199.0100	-5.278%	1	193	-27.722%
2025-11-20	219.7500	219.7500	210.1000	210.1000	+2.075%	202	193	-31.537%
2025-11-19	205.8300	205.8300	205.8300	205.8300	+2.469%	1	96	-30.117%
2025-11-18	195.0000	200.8700	195.0000	200.8700	-1.919%	3	96	-28.391%
2025-11-17	213.4000	213.4000	204.8000	204.8000	-0.049%	2	94	-29.766%
2025-11-14	184.5000	205.4000	184.5000	204.9000	+5.309%	28	95	-29.800%
2025-11-13	203.8000	203.8000	194.5700	194.5700	-17.979%	7	92	-26.073%
2025-11-10	228.7000	237.2200	228.7000	237.2200	+6.880%	11	87	-39.364%
2025-11-07	223.8000	223.8000	221.9500	221.9500	-4.517%	2	78	-35.193%
2025-11-06	237.5600	237.5600	232.4500	232.4500	-9.598%	5	77	-38.120%
2025-11-05	242.0000	257.1300	237.0700	257.1300	+7.227%	3	72	-44.059%
2025-11-04	239.8000	239.8000	239.8000	239.8000	-7.620%	1	70	-40.017%
2025-11-03	259.5800	259.5800	259.5800	259.5800	+11.705%	1	70	-44.587%
2025-10-30	241.9000	241.9000	232.3800	232.3800	-4.433%	2	70	-38.101%
2025-10-27	243.1600	243.1600	243.1600	243.1600	+8.331%	2	68	-40.846%
2025-10-24	224.4600	224.4600	224.4600	224.4600	+3.701%	2	68	-35.917%
2025-10-23	216.4500	216.4500	216.4500	216.4500	-4.098%	2	66	-33.546%
2025-10-17	225.7000	225.7000	225.7000	225.7000	+3.699%	1	66	-36.269%
2025-10-14	216.7100	217.6500	216.7100	217.6500	-4.334%	7	65	-33.912%
2025-10-13	217.5000	227.5100	217.5000	227.5100	-1.511%	3	66	-36.776%
2025-10-10	230.0500	231.0000	230.0500	231.0000	+2.667%	3	64	-37.732%
2025-10-09	223.7800	225.0000	223.7800	225.0000	-5.303%	2	66	-36.071%
2025-10-07	237.6000	237.6000	237.6000	237.6000	-1.818%	5	64	-39.461%
2025-10-06	235.7000	242.0000	235.7000	242.0000	+8.642%	2	64	-40.562%
2025-10-03	229.0000	229.0000	220.9500	222.7500	-11.677%	7	64	-35.425%
2025-10-02	252.2000	252.2000	252.2000	252.2000	-0.079%	2	62	-42.966%
2025-10-01	240.8300	252.4000	240.8300	252.4000	+8.793%	16	64	-43.011%
2025-09-30	232.0000	232.0000	232.0000	232.0000	-1.108%	1	66	-38.000%
2025-09-29	236.7500	236.7500	234.6000	234.6000	+1.112%	7	66	-38.687%
2025-09-26	225.2500	232.0200	221.6900	232.0200	+6.353%	3	69	-38.005%
2025-09-25	223.3000	223.3000	218.1600	218.1600	-7.343%	5	69	-34.067%
2025-09-24	232.0000	235.7500	232.0000	235.4500	+6.717%	5	68	-38.908%
2025-09-23	228.0000	228.0000	220.6300	220.6300	-2.892%	5	67	-34.805%
2025-09-22	224.3500	234.4300	224.3500	227.2000	+3.650%	19	68	-36.690%
2025-09-19	220.4000	222.5000	218.0000	219.2000	+3.153%	10	59	-34.380%
2025-09-18	222.5500	223.2500	212.5000	212.5000	-3.571%	8	57	-32.311%
2025-09-17	207.2000	220.3700	207.0000	220.3700	+2.991%	44	54	-34.728%
2025-09-16	209.3000	213.9700	209.3000	213.9700	+5.430%	12	33	-32.776%
2025-09-15	212.0000	214.7000	202.5000	202.9500	0.000%	29	27	-29.125%