Dark

TSLA20280121C320
TSLA Jan 21 2028 320.00 Call (TSLA280121C00320000)
option OPRA

EOD

Sep 21, 2026

118.00+2.120%(+2.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	119.7000	119.7000	116.0000	118.0000	+2.120%	4	1,243	0.000%
2026-09-17	117.9200	117.9200	115.5500	115.5500	+4.779%	32	1,243	+2.120%
2026-09-16	107.3000	110.2800	107.3000	110.2800	+2.206%	2	1,226	+7.000%
2026-09-15	107.9000	107.9000	107.9000	107.9000	+0.372%	1	1,226	+9.361%
2026-09-14	108.2000	108.2000	107.0000	107.5000	-3.110%	3	1,225	+9.767%
2026-09-11	111.1700	111.2000	110.9500	110.9500	0.000%	10	1,225	+6.354%
2026-09-10	108.2000	110.9500	108.2000	110.9500	-2.590%	3	1,225	+6.354%
2026-09-09	115.9000	115.9000	113.9000	113.9000	+1.020%	2	1,223	+3.600%
2026-09-08	107.8000	113.0000	105.0000	112.7500	+11.193%	13	1,223	+4.656%
2026-09-04	108.3000	108.3000	101.3000	101.4000	-18.127%	9	1,220	+16.371%
2026-09-03	118.3800	126.1900	118.3800	123.8500	+20.653%	18	1,220	-4.723%
2026-09-02	101.8500	102.6500	101.8500	102.6500	-3.060%	2	1,221	+14.954%
2026-09-01	107.6000	108.1800	104.2000	105.8900	-8.471%	8	1,221	+11.436%
2026-08-31	113.5000	115.6900	112.9000	115.6900	+17.071%	18	1,216	+1.997%
2026-08-28	103.4700	104.0000	98.0000	98.8200	-5.886%	4	1,221	+19.409%
2026-08-27	102.0000	105.4300	102.0000	105.0000	+5.316%	4	1,221	+12.381%
2026-08-26	99.7000	99.7000	99.7000	99.7000	-3.157%	1	1,221	+18.355%
2026-08-24	105.0000	108.5500	102.9500	102.9500	-10.478%	7	1,221	+14.619%
2026-08-21	103.3000	115.0000	103.3000	115.0000	+18.252%	307	1,217	+2.609%
2026-08-20	101.0000	101.0000	97.2500	97.2500	-6.759%	15	1,166	+21.337%
2026-08-19	94.0000	104.3000	94.0000	104.3000	+11.360%	14	1,168	+13.135%
2026-08-18	93.7700	93.7700	93.6600	93.6600	-2.152%	2	1,163	+25.988%
2026-08-17	95.3500	96.1500	94.9100	95.7200	-1.269%	9	1,163	+23.276%
2026-08-14	99.0500	103.3000	93.9800	96.9500	+1.148%	85	1,158	+21.712%
2026-08-13	87.0000	96.9000	87.0000	95.8500	+11.002%	29	1,230	+23.109%
2026-08-12	88.0300	88.0300	84.4000	86.3500	-6.940%	23	1,222	+36.653%
2026-08-11	92.6000	93.9000	92.6000	92.7900	+2.508%	16	1,210	+27.169%
2026-08-10	90.6000	92.2500	90.3500	90.5200	+0.333%	16	1,205	+30.358%
2026-08-07	88.2200	93.8000	87.5000	90.2200	+7.035%	47	1,196	+30.791%
2026-08-06	86.0000	86.0000	84.2900	84.2900	-1.473%	3	1,186	+39.993%
2026-08-05	88.3000	88.3000	85.5500	85.5500	-6.859%	21	1,184	+37.931%
2026-08-04	90.0000	91.9500	88.0500	91.8500	+5.152%	20	1,168	+28.470%
2026-08-03	80.6000	88.7000	80.6000	87.3500	+8.375%	55	1,165	+35.089%
2026-07-31	80.5000	80.6000	80.4000	80.6000	+3.799%	10	1,154	+46.402%
2026-07-30	75.0000	77.7000	75.0000	77.6500	+0.648%	4	1,154	+51.964%
2026-07-29	76.8000	77.1500	73.2200	77.1500	+0.143%	40	1,154	+52.949%
2026-07-28	75.5300	80.0000	74.5300	77.0400	-1.997%	553	1,168	+53.167%
2026-07-27	82.2000	83.0000	77.0000	78.6100	-4.158%	46	814	+50.108%
2026-07-24	87.1000	87.6300	78.5000	82.0200	-5.474%	41	793	+43.867%
2026-07-23	99.0000	99.0000	84.2000	86.7700	-30.916%	135	771	+35.992%
2026-07-22	127.5700	127.5700	125.6000	125.6000	+0.319%	3	723	-6.051%
2026-07-20	130.8000	130.8000	125.2000	125.2000	-6.804%	101	724	-5.751%
2026-07-17	132.5000	134.3400	131.7500	134.3400	-3.074%	3	724	-12.163%
2026-07-16	136.0700	138.6000	136.0700	138.6000	-3.743%	3	722	-14.863%
2026-07-14	145.4700	147.5300	143.9900	143.9900	+1.501%	4	721	-18.050%
2026-07-13	141.8600	141.8600	141.8600	141.8600	-8.359%	1	720	-16.819%
2026-07-10	154.7500	155.8000	154.7500	154.8000	+8.161%	3	720	-23.773%
2026-07-09	143.1200	143.1200	143.1200	143.1200	-0.989%	1	720	-17.552%
2026-07-08	144.9000	144.9000	144.5500	144.5500	-1.967%	2	720	-18.367%
2026-07-02	157.9100	157.9100	147.4500	147.4500	-14.023%	2	721	-19.973%
2026-07-01	175.0000	175.0000	171.2000	171.5000	+5.247%	6	721	-31.195%
2026-06-30	158.4000	162.9500	157.4000	162.9500	+25.588%	110	723	-27.585%
2026-06-25	131.4500	132.6600	129.7500	129.7500	-0.437%	3	701	-9.056%
2026-06-24	138.4000	138.4000	130.3000	130.3200	-4.049%	9	701	-9.454%
2026-06-23	138.4700	139.9000	135.8200	135.8200	-13.891%	4	697	-13.120%
2026-06-22	157.7300	157.7300	157.7300	157.7300	+10.332%	2	696	-25.189%
2026-06-18	142.9600	142.9600	142.9600	142.9600	-6.391%	3	695	-17.459%
2026-06-17	152.7200	152.7200	152.7200	152.7200	+0.441%	1	695	-22.734%
2026-06-12	152.1000	152.1000	151.1500	152.0500	-0.164%	4	695	-22.394%
2026-06-11	152.3000	152.3000	152.3000	152.3000	+7.823%	7	695	-22.521%
2026-06-10	139.4200	141.2500	139.4200	141.2500	-6.519%	2	695	-16.460%
2026-06-09	166.9000	166.9000	143.0000	151.1000	-1.339%	113	696	-21.906%
2026-06-08	153.4000	153.8500	153.1500	153.1500	-13.961%	42	596	-22.951%
2026-06-03	178.0000	178.0000	178.0000	178.0000	+5.363%	1	597	-33.708%
2026-06-02	168.9400	168.9400	168.9400	168.9400	+1.496%	1	597	-30.153%
2026-06-01	170.4600	170.4600	166.4500	166.4500	-8.969%	45	597	-29.108%
2026-05-29	182.8500	182.8500	182.8500	182.8500	-1.694%	1	594	-35.466%
2026-05-28	182.7200	186.0000	182.7200	186.0000	+0.802%	3	593	-36.559%
2026-05-27	184.5200	184.5200	184.5200	184.5200	+3.616%	1	593	-36.050%
2026-05-26	178.0800	178.0800	178.0800	178.0800	+4.207%	1	592	-33.738%
2026-05-22	171.1500	171.1500	170.8900	170.8900	+4.265%	2	592	-30.950%
2026-05-21	163.9000	163.9000	163.9000	163.9000	+1.185%	2	592	-28.005%
2026-05-20	161.9800	161.9800	161.9800	161.9800	+4.490%	4	592	-27.152%
2026-05-19	149.0000	155.0200	148.9500	155.0200	-2.632%	103	590	-23.881%
2026-05-18	159.2100	159.2100	159.2100	159.2100	-9.023%	2	590	-25.884%
2026-05-15	175.0000	175.0000	175.0000	175.0000	-10.823%	1	590	-32.571%
2026-05-14	190.7900	196.2400	190.7900	196.2400	+1.821%	3	594	-39.870%
2026-05-13	194.4500	194.4500	192.7300	192.7300	+1.464%	3	593	-38.774%
2026-05-11	169.6700	189.9500	167.2000	189.9500	+8.555%	16	593	-37.878%
2026-05-08	174.9800	174.9800	174.9800	174.9800	+9.947%	2	586	-32.564%
2026-05-07	158.9500	159.1500	158.9500	159.1500	+6.100%	4	586	-25.856%
2026-05-06	150.0000	150.0000	150.0000	150.0000	+4.319%	1	585	-21.333%
2026-05-05	143.7800	143.7900	143.7800	143.7900	-0.347%	12	584	-17.936%
2026-05-04	140.0000	144.2900	140.0000	144.2900	-2.507%	6	584	-18.220%
2026-05-01	148.0000	148.0000	148.0000	148.0000	+9.678%	3	589	-20.270%
2026-04-28	134.5900	135.3800	134.4100	134.9400	+2.034%	14	589	-12.554%
2026-04-27	127.5600	132.2500	127.5600	132.2500	+0.701%	4	585	-10.775%
2026-04-23	131.3300	131.3300	131.3300	131.3300	-10.416%	3	585	-10.150%
2026-04-21	147.4300	147.4300	146.6000	146.6000	-0.758%	4	582	-19.509%
2026-04-20	147.7200	147.7200	147.7200	147.7200	-4.918%	1	581	-20.119%
2026-04-17	150.0700	159.0700	150.0700	155.3600	+6.447%	12	582	-24.047%
2026-04-16	143.3500	145.9500	143.3500	145.9500	-1.412%	3	581	-19.150%
2026-04-15	127.1500	148.0400	127.1500	148.0400	+16.567%	3	579	-20.292%
2026-04-14	125.0000	127.0000	125.0000	127.0000	+10.071%	3	580	-7.087%
2026-04-13	116.5000	116.5000	115.3800	115.3800	+2.834%	2	579	+2.271%
2026-04-10	112.6000	112.6000	112.2000	112.2000	-2.009%	2	579	+5.169%
2026-04-09	111.6200	114.5000	111.6200	114.5000	-0.668%	39	578	+3.057%
2026-04-08	115.2700	115.2700	115.2700	115.2700	+4.270%	2	617	+2.368%
2026-04-07	111.8800	112.0300	108.9500	110.5500	-5.067%	41	615	+6.739%
2026-04-06	119.5000	119.5000	116.4500	116.4500	-9.137%	4	610	+1.331%
2026-04-02	128.1600	128.1600	128.1600	128.1600	-8.555%	1	610	-7.928%
2026-04-01	137.7000	140.1500	137.7000	140.1500	+15.731%	101	610	-15.804%
2026-03-30	126.8500	127.1500	121.1000	121.1000	-5.383%	21	550	-2.560%
2026-03-27	127.9900	127.9900	127.9900	127.9900	-10.746%	2	540	-7.805%
2026-03-26	143.4000	143.4000	143.4000	143.4000	+2.788%	10	541	-17.713%
2026-03-23	135.2500	141.3500	135.2500	139.5100	+7.192%	18	541	-15.418%
2026-03-20	136.0000	136.9200	130.1500	130.1500	-8.332%	7	528	-9.335%
2026-03-19	141.5000	141.9800	141.5000	141.9800	-7.871%	5	527	-16.890%
2026-03-13	154.1400	154.1400	154.1100	154.1100	-1.797%	2	525	-23.431%
2026-03-12	156.9300	156.9300	156.9300	156.9300	-6.086%	1	525	-24.807%
2026-03-11	167.0900	167.1000	167.0900	167.1000	+3.288%	2	524	-29.384%
2026-03-10	161.7800	161.7800	161.7800	161.7800	+8.833%	2	523	-27.061%
2026-03-09	145.2800	148.6500	145.2800	148.6500	-7.268%	211	521	-20.619%
2026-03-05	161.2500	161.6000	160.3000	160.3000	-1.196%	8	521	-26.388%
2026-03-04	156.4000	162.5500	156.4000	162.2400	+6.632%	72	521	-27.268%
2026-03-03	151.4100	152.6000	148.2700	152.1500	-10.358%	171	493	-22.445%
2026-02-25	169.7300	169.7300	169.7300	169.7300	+5.390%	1	323	-30.478%
2026-02-23	161.0500	161.0500	161.0500	161.0500	-3.331%	2	323	-26.731%
2026-02-20	166.6000	166.6000	166.6000	166.6000	+0.361%	6	323	-29.172%
2026-02-19	165.4400	166.0000	165.4400	166.0000	-3.151%	7	326	-28.916%
2026-02-18	168.8500	171.4000	168.8500	171.4000	+1.860%	3	333	-31.155%
2026-02-17	161.9100	168.2700	161.9100	168.2700	-4.690%	7	333	-29.875%
2026-02-13	176.3900	176.5500	176.3900	176.5500	+1.483%	2	333	-33.163%
2026-02-12	176.3000	177.0000	173.9700	173.9700	+2.426%	10	333	-32.172%
2026-02-09	169.8500	169.8500	169.8500	169.8500	-1.158%	1	335	-30.527%
2026-02-06	169.1000	171.8400	169.1000	171.8400	+6.126%	7	334	-31.331%
2026-02-05	152.9500	161.9200	152.9500	161.9200	-7.669%	11	330	-27.125%
2026-02-03	181.0000	183.7200	175.3700	175.3700	-1.594%	58	336	-32.714%
2026-02-02	178.8500	178.8500	178.0000	178.2100	-4.960%	6	342	-33.786%
2026-01-30	187.5100	187.5100	187.5100	187.5100	+6.238%	46	343	-37.070%
2026-01-29	184.4000	184.4000	176.5000	176.5000	-10.068%	7	343	-33.144%
2026-01-26	196.0000	196.2600	196.0000	196.2600	-3.818%	2	348	-39.876%
2026-01-23	207.4500	207.4500	204.0500	204.0500	+7.667%	3	349	-42.171%
2026-01-21	189.5200	189.5200	189.5200	189.5200	+5.729%	3	352	-37.737%
2026-01-20	184.5000	184.5000	179.2500	179.2500	-8.115%	14	352	-34.170%
2026-01-16	195.0800	195.0800	195.0800	195.0800	-6.825%	3	348	-39.512%
2026-01-12	203.0000	209.3700	203.0000	209.3700	+5.127%	7	348	-43.640%
2026-01-07	199.0500	199.1600	199.0500	199.1600	+2.617%	23	345	-40.751%
2026-01-06	194.2000	194.2000	194.0800	194.0800	-10.809%	2	349	-39.200%
2026-01-05	216.6000	217.6000	215.2000	217.6000	+2.410%	10	336	-45.772%
2025-12-31	216.6300	216.6300	212.4800	212.4800	-11.709%	18	336	-44.465%
2025-12-24	240.6600	240.6600	240.6600	240.6600	-0.673%	2	334	-50.968%
2025-12-23	242.2900	242.2900	242.2900	242.2900	-2.283%	1	334	-51.298%
2025-12-19	247.9500	247.9500	247.9500	247.9500	+0.303%	1	334	-52.410%
2025-12-18	249.7200	249.7200	247.2000	247.2000	+4.746%	2	334	-52.265%
2025-12-17	250.6900	250.6900	236.0000	236.0000	-5.698%	2	333	-50.000%
2025-12-16	246.0000	250.2600	246.0000	250.2600	+5.112%	2	331	-52.849%
2025-12-15	240.5500	240.5500	236.6000	238.0900	+12.604%	13	331	-50.439%
2025-12-11	210.6500	211.4400	210.5500	211.4400	-3.231%	14	331	-44.192%
2025-12-10	211.0400	218.5000	211.0400	218.5000	+7.024%	3	324	-45.995%
2025-12-09	204.1600	204.1600	204.1600	204.1600	-0.337%	9	324	-42.202%
2025-12-08	204.8500	204.8500	204.8500	204.8500	-6.140%	2	333	-42.397%
2025-12-05	218.5500	218.5500	218.2500	218.2500	+5.435%	2	333	-45.934%
2025-12-03	204.0800	207.5900	204.0800	207.0000	+6.723%	10	333	-42.995%
2025-12-02	193.9600	193.9600	193.9600	193.9600	-1.892%	1	332	-39.163%
2025-12-01	197.4500	197.7500	197.4500	197.7000	-1.283%	5	332	-40.314%
2025-11-28	199.6500	200.2700	199.6500	200.2700	+3.499%	6	328	-41.080%
2025-11-26	191.5000	193.5000	191.5000	193.5000	+0.415%	4	326	-39.018%
2025-11-25	192.5000	192.7000	192.5000	192.7000	-0.186%	2	326	-38.765%
2025-11-24	185.6900	193.0600	185.6900	193.0600	+10.763%	11	326	-38.879%
2025-11-21	176.7600	176.7600	174.3000	174.3000	-5.682%	35	335	-32.301%
2025-11-20	197.9500	200.0000	184.8000	184.8000	-0.608%	11	303	-36.147%
2025-11-19	185.9300	185.9300	185.9300	185.9300	+1.768%	8	304	-36.535%
2025-11-18	179.4200	184.0000	179.4200	182.7000	-3.867%	7	296	-35.413%
2025-11-17	191.2000	191.5500	190.0500	190.0500	+2.249%	3	298	-37.911%
2025-11-14	173.5500	185.9000	173.5500	185.8700	+5.172%	25	297	-36.515%
2025-11-13	189.4500	189.4500	175.2000	176.7300	-12.510%	10	284	-33.231%
2025-11-12	204.1600	204.1600	198.9000	202.0000	-2.674%	9	284	-41.584%
2025-11-11	207.5500	207.5500	207.5500	207.5500	+3.362%	1	286	-43.146%
2025-11-07	211.5000	211.5000	200.8000	200.8000	-6.951%	33	286	-41.235%
2025-11-06	215.8000	215.8000	215.8000	215.8000	-2.229%	1	254	-45.320%
2025-11-05	223.4500	223.4500	220.7200	220.7200	+2.067%	2	254	-46.539%
2025-11-04	226.0000	226.0000	216.2500	216.2500	-8.717%	4	253	-45.434%
2025-11-03	236.9000	236.9000	236.9000	236.9000	+6.630%	1	250	-50.190%
2025-10-31	217.0500	222.7800	216.9200	222.1700	+4.723%	10	250	-46.888%
2025-10-30	219.8500	219.8500	212.1500	212.1500	-4.005%	24	248	-44.379%
2025-10-29	231.1100	231.1100	221.0000	221.0000	-3.573%	3	228	-46.606%
2025-10-28	228.4200	229.1900	228.4200	229.1900	+2.776%	2	226	-48.514%
2025-10-27	209.5000	223.0000	209.5000	223.0000	+10.423%	4	228	-47.085%
2025-10-24	216.5800	216.5800	201.9500	201.9500	-5.917%	10	228	-41.570%
2025-10-23	200.0200	214.6500	200.0200	214.6500	+5.148%	3	225	-45.027%
2025-10-22	204.1400	204.1400	204.1400	204.1400	-4.607%	1	223	-42.197%
2025-10-21	217.3800	217.3800	214.0000	214.0000	-0.177%	3	223	-44.860%
2025-10-20	213.3800	214.3800	213.3800	214.3800	+4.913%	2	220	-44.958%
2025-10-17	198.8200	210.1500	198.8200	204.3400	+2.555%	9	220	-42.253%
2025-10-13	196.6800	199.5900	196.6800	199.2500	+3.362%	7	212	-40.778%
2025-10-10	204.0300	204.0300	192.7700	192.7700	-5.759%	6	208	-38.787%
2025-10-09	204.5500	204.5500	204.5500	204.5500	-1.540%	1	209	-42.312%
2025-10-08	204.7300	207.7500	204.7300	207.7500	-5.020%	3	209	-43.201%
2025-10-07	221.5000	221.5000	211.0000	218.7300	-0.946%	13	209	-46.052%
2025-10-06	216.3500	220.8200	212.2400	220.8200	+14.160%	16	209	-46.563%
2025-10-03	217.0000	217.0000	193.4300	193.4300	-9.188%	13	202	-38.996%
2025-10-02	235.3500	235.3500	213.0000	213.0000	-7.270%	38	192	-44.601%
2025-10-01	218.2500	229.7000	217.3100	229.7000	+9.773%	39	174	-48.629%
2025-09-30	209.2500	209.2500	209.2500	209.2500	-1.761%	1	148	-43.608%
2025-09-29	215.4400	215.4400	213.0000	213.0000	+6.938%	3	147	-44.601%
2025-09-25	200.4500	203.4000	198.9000	199.1800	-6.860%	17	144	-40.757%
2025-09-24	203.0200	213.8500	203.0200	213.8500	+3.060%	21	143	-44.821%
2025-09-23	205.6300	208.9500	204.2200	207.5000	+0.743%	8	130	-43.133%
2025-09-22	206.8800	215.3000	203.5600	205.9700	+3.607%	131	125	-42.710%
2025-09-19	199.4700	199.4700	198.8000	198.8000	+1.068%	4	15	-40.644%
2025-09-18	197.5000	197.5900	196.7000	196.7000	+1.261%	4	12	-40.010%
2025-09-17	188.8300	194.2500	186.5000	194.2500	-1.170%	6	11	-39.254%
2025-09-16	191.7000	196.6300	191.7000	196.5500	0.000%	7	7	-39.964%