Dark

TSLA20280121C330
TSLA Jan 21 2028 330.00 Call (TSLA280121C00330000)
option OPRA

EOD

Sep 23, 2026

117.50+3.982%(+4.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	117.5000	117.5000	117.5000	117.5000	+3.982%	3	1,459	0.000%
2026-09-21	110.4800	113.5000	110.4800	113.0000	+5.865%	8	1,459	+3.982%
2026-09-17	106.7400	106.7400	106.7400	106.7400	+7.949%	2	1,459	+10.081%
2026-09-16	101.9100	102.9300	98.8000	98.8800	-5.468%	6	1,461	+18.831%
2026-09-14	104.6000	104.6000	104.6000	104.6000	-1.497%	1	1,466	+12.333%
2026-09-11	105.9500	106.1900	105.9500	106.1900	-1.246%	4	1,465	+10.651%
2026-09-10	103.4800	108.9000	103.4800	107.5300	-1.031%	5	1,466	+9.272%
2026-09-09	111.0000	112.2600	108.6500	108.6500	+0.788%	16	1,467	+8.145%
2026-09-08	102.1700	108.7700	102.1700	107.8000	+9.609%	24	1,462	+8.998%
2026-09-04	101.4000	101.4000	96.0300	98.3500	-18.287%	7	1,453	+19.471%
2026-09-03	112.8000	121.1000	111.0000	120.3600	+23.345%	11	1,453	-2.376%
2026-09-02	98.8500	98.8500	97.5800	97.5800	-2.117%	15	1,454	+20.414%
2026-09-01	99.6900	99.6900	99.6900	99.6900	-9.840%	1	1,454	+17.865%
2026-08-31	105.2600	110.5700	105.2600	110.5700	+17.341%	3	1,454	+6.268%
2026-08-28	98.7700	100.0000	94.2300	94.2300	-6.471%	5	1,457	+24.695%
2026-08-27	100.5000	101.2500	100.5000	100.7500	+6.885%	8	1,454	+16.625%
2026-08-26	97.1200	97.1200	94.2600	94.2600	-4.807%	5	1,454	+24.655%
2026-08-25	100.0200	100.6000	99.0200	99.0200	-1.863%	7	1,456	+18.663%
2026-08-24	101.4300	103.9100	100.9000	100.9000	-6.574%	15	1,453	+16.452%
2026-08-21	103.8000	110.7000	103.8000	108.0000	+15.385%	31	1,453	+8.796%
2026-08-20	95.1000	95.9000	91.5000	93.6000	-4.975%	10	1,459	+25.534%
2026-08-19	95.3500	98.5000	95.3500	98.5000	+10.488%	13	1,462	+19.289%
2026-08-18	86.7500	90.6500	85.6000	89.1500	-5.160%	6	1,470	+31.800%
2026-08-17	92.7800	94.0000	90.4800	94.0000	+1.622%	10	1,471	+25.000%
2026-08-14	98.5000	99.7000	89.4200	92.5000	+1.492%	31	1,466	+27.027%
2026-08-13	86.1000	92.0000	86.1000	91.1400	+11.173%	180	1,464	+28.923%
2026-08-12	83.2500	83.3000	80.6000	81.9800	-6.276%	16	1,467	+43.328%
2026-08-11	87.9000	89.7600	87.0000	87.4700	+0.540%	20	1,465	+34.332%
2026-08-10	86.3000	87.7000	86.0000	87.0000	+0.543%	18	1,471	+35.057%
2026-08-07	87.0000	89.2000	84.2000	86.5300	+8.638%	50	1,469	+35.791%
2026-08-06	81.8500	83.1000	79.6500	79.6500	-3.513%	8	1,432	+47.520%
2026-08-05	85.2600	85.2600	82.5500	82.5500	-6.807%	5	1,431	+42.338%
2026-08-04	84.6000	88.5800	84.6000	88.5800	+5.452%	32	1,432	+32.648%
2026-08-03	83.3000	84.6500	82.9000	84.0000	+9.804%	816	1,409	+39.881%
2026-07-31	77.8500	77.8500	72.8200	76.5000	+1.864%	41	1,492	+53.595%
2026-07-30	71.8000	75.1000	71.8000	75.1000	+9.779%	49	1,490	+56.458%
2026-07-29	74.3600	74.7500	68.4100	68.4100	-6.608%	835	1,475	+71.759%
2026-07-28	71.0500	74.6900	71.0500	73.2500	-2.916%	7	844	+60.410%
2026-07-27	78.5500	78.5500	73.9000	75.4500	-1.886%	28	842	+55.732%
2026-07-24	81.0000	81.0000	74.6000	76.9000	-9.380%	84	840	+52.796%
2026-07-23	94.4000	95.1000	82.5000	84.8600	-29.283%	158	773	+38.463%
2026-07-22	120.0000	120.0000	120.0000	120.0000	-2.518%	1	703	-2.083%
2026-07-21	124.7500	124.7500	123.0000	123.1000	+3.882%	3	702	-4.549%
2026-07-20	120.1700	120.1700	118.5000	118.5000	-8.860%	5	701	-0.844%
2026-07-16	135.1400	135.1400	130.0200	130.0200	-3.467%	106	697	-9.629%
2026-07-15	136.7400	137.1400	134.6900	134.6900	-3.448%	45	649	-12.763%
2026-07-13	139.5000	139.5000	139.5000	139.5000	+1.124%	1	649	-15.771%
2026-07-08	137.9500	137.9500	137.9500	137.9500	-6.348%	1	648	-14.824%
2026-07-06	147.3000	147.3000	147.3000	147.3000	+5.012%	15	649	-20.231%
2026-07-02	145.0000	145.0000	140.2700	140.2700	-14.470%	40	632	-16.233%
2026-07-01	164.0000	164.0000	164.0000	164.0000	+35.369%	1	632	-28.354%
2026-06-26	121.1500	121.1500	121.1500	121.1500	-4.741%	3	633	-3.013%
2026-06-24	128.0400	128.0400	127.1800	127.1800	-2.782%	3	633	-7.611%
2026-06-23	130.8200	130.8200	130.8200	130.8200	-16.580%	2	633	-10.182%
2026-06-22	156.8200	156.8200	156.8200	156.8200	+13.473%	8	633	-25.073%
2026-06-18	138.2000	138.2000	138.2000	138.2000	-7.248%	1	635	-14.978%
2026-06-17	149.0000	149.0000	149.0000	149.0000	-1.618%	1	635	-21.141%
2026-06-12	150.8500	151.4500	145.0000	151.4500	+9.303%	3	635	-22.417%
2026-06-09	138.5600	138.5600	138.5600	138.5600	-5.965%	10	635	-15.199%
2026-06-08	144.6500	147.3500	144.5300	147.3500	+3.331%	4	635	-20.258%
2026-06-05	149.3100	149.3100	142.4500	142.6000	-13.239%	6	632	-17.602%
2026-06-03	167.3400	167.3400	164.3600	164.3600	+1.394%	2	627	-28.511%
2026-06-02	162.1000	162.1000	162.1000	162.1000	-1.758%	2	626	-27.514%
2026-06-01	165.0000	165.0000	165.0000	165.0000	-5.988%	1	626	-28.788%
2026-05-29	176.5500	176.5500	174.9000	175.5100	-2.294%	6	626	-33.052%
2026-05-27	183.0000	183.0000	179.6300	179.6300	+5.665%	13	631	-34.588%
2026-05-22	165.2900	170.0000	165.2900	170.0000	+7.868%	3	631	-30.882%
2026-05-20	156.6000	157.6000	156.6000	157.6000	+5.467%	3	631	-25.444%
2026-05-19	143.8600	150.0000	143.8600	149.4300	-1.334%	6	632	-21.368%
2026-05-18	154.8000	154.8000	151.4500	151.4500	-10.491%	2	632	-22.417%
2026-05-15	169.7000	169.7000	169.0000	169.2000	-10.143%	4	632	-30.556%
2026-05-13	186.3000	188.3000	186.3000	188.3000	+10.278%	3	640	-37.600%
2026-05-12	182.5400	182.6100	170.7500	170.7500	-8.396%	262	640	-31.186%
2026-05-11	178.1800	186.6600	178.1800	186.4000	+10.820%	513	640	-36.964%
2026-05-08	170.5000	170.5000	168.2000	168.2000	+12.735%	13	830	-30.143%
2026-05-07	155.0000	155.0000	147.8500	149.2000	+4.518%	8	842	-21.247%
2026-05-06	141.0000	142.7500	141.0000	142.7500	+2.403%	2	850	-17.688%
2026-05-01	139.1500	142.8000	139.1500	139.4000	+9.419%	16	855	-15.710%
2026-04-30	127.4000	127.4000	127.4000	127.4000	+2.593%	1	855	-7.771%
2026-04-29	124.1800	124.1800	124.1800	124.1800	-2.220%	1	856	-5.379%
2026-04-28	127.0700	128.0000	126.9500	127.0000	-2.308%	12	855	-7.480%
2026-04-27	121.6800	130.6500	121.6800	130.0000	+0.791%	11	854	-9.615%
2026-04-24	129.6000	129.6000	128.9800	128.9800	-0.209%	6	850	-8.901%
2026-04-23	127.0000	129.2500	124.2000	129.2500	-6.341%	20	844	-9.091%
2026-04-21	139.5000	139.5000	138.0000	138.0000	-3.260%	2	823	-14.855%
2026-04-20	142.6500	142.6500	142.6500	142.6500	-8.470%	1	823	-17.631%
2026-04-17	155.5700	155.8500	155.5700	155.8500	+11.004%	2	823	-24.607%
2026-04-16	143.9000	143.9000	136.3000	140.4000	-3.052%	12	824	-16.311%
2026-04-15	123.6900	145.0500	123.6900	144.8200	+20.503%	99	818	-18.865%
2026-04-14	117.2500	121.9000	117.2500	120.1800	+8.544%	25	790	-2.230%
2026-04-13	110.7200	110.7200	110.7200	110.7200	+4.749%	1	768	+6.124%
2026-04-10	105.7000	105.7000	105.7000	105.7000	-3.028%	1	767	+11.164%
2026-04-09	109.1300	109.1300	109.0000	109.0000	+2.444%	6	768	+7.798%
2026-04-08	116.2500	116.6500	106.4000	106.4000	-3.273%	104	762	+10.432%
2026-04-07	106.6700	110.0000	104.9300	110.0000	-2.655%	46	662	+6.818%
2026-04-06	121.3000	121.3000	113.0000	113.0000	-6.766%	13	621	+3.982%
2026-04-02	127.0000	127.0000	121.2000	121.2000	-6.119%	16	624	-3.053%
2026-03-31	129.1000	129.1000	129.1000	129.1000	+9.546%	3	624	-8.985%
2026-03-30	122.2000	124.0000	117.8500	117.8500	-5.908%	11	624	-0.297%
2026-03-27	125.2500	125.2500	125.2500	125.2500	-6.250%	1	617	-6.188%
2026-03-26	138.3500	138.3500	133.6000	133.6000	-4.864%	5	616	-12.051%
2026-03-25	140.4300	140.4300	140.4300	140.4300	+3.257%	1	615	-16.328%
2026-03-23	136.0000	136.0000	136.0000	136.0000	+6.142%	1	616	-13.603%
2026-03-20	131.5500	131.5500	128.1300	128.1300	-5.773%	2	615	-8.296%
2026-03-19	137.0900	137.0900	135.9800	135.9800	-10.392%	233	614	-13.590%
2026-03-18	151.7500	151.7500	151.7500	151.7500	+0.898%	5	622	-22.570%
2026-03-17	149.7500	150.4000	149.6900	150.4000	-1.571%	10	617	-21.875%
2026-03-16	153.4000	154.5500	152.8000	152.8000	+4.909%	17	610	-23.102%
2026-03-13	152.1800	152.1800	145.6500	145.6500	-5.015%	45	595	-19.327%
2026-03-12	152.0000	153.3400	152.0000	153.3400	-4.013%	3	593	-23.373%
2026-03-11	161.2000	164.5000	159.7500	159.7500	+3.862%	22	595	-26.448%
2026-03-10	153.8100	153.8100	153.8100	153.8100	+0.039%	1	576	-23.607%
2026-03-09	140.5100	153.7500	139.3500	153.7500	-0.966%	242	576	-23.577%
2026-03-05	154.4500	155.2500	154.4500	155.2500	-1.121%	9	362	-24.316%
2026-03-04	157.0100	157.0100	157.0100	157.0100	+7.615%	5	356	-25.164%
2026-03-03	146.0900	146.1500	143.3500	145.9000	-3.089%	9	351	-19.465%
2026-03-02	150.8000	150.8000	150.5500	150.5500	-2.940%	2	351	-21.953%
2026-02-27	156.7500	156.7500	155.1100	155.1100	-2.953%	2	351	-24.247%
2026-02-26	158.8000	159.8300	158.8000	159.8300	-2.245%	4	349	-26.484%
2026-02-25	164.5600	164.5600	163.5000	163.5000	+2.476%	2	347	-28.135%
2026-02-24	154.0000	159.5500	154.0000	159.5500	+6.452%	11	347	-26.355%
2026-02-23	155.3000	155.3000	149.8800	149.8800	-6.448%	4	346	-21.604%
2026-02-20	161.3500	161.5000	160.2100	160.2100	-1.778%	17	346	-26.659%
2026-02-18	163.1100	163.1100	163.1100	163.1100	+1.078%	1	360	-27.963%
2026-02-17	161.3700	161.3700	161.3700	161.3700	-5.852%	1	360	-27.186%
2026-02-13	169.9600	171.4000	169.9600	171.4000	+1.097%	4	360	-31.447%
2026-02-12	171.5000	171.5000	169.5400	169.5400	-2.468%	2	360	-30.695%
2026-02-10	173.8300	173.8300	173.8300	173.8300	+4.465%	3	360	-32.405%
2026-02-09	166.4000	166.4000	166.4000	166.4000	+1.155%	1	360	-29.387%
2026-02-06	162.5200	164.5000	162.5200	164.5000	+5.754%	2	360	-28.571%
2026-02-05	155.5500	155.5500	155.5500	155.5500	-3.343%	1	359	-24.462%
2026-02-04	160.8300	160.9300	160.8300	160.9300	-4.702%	2	358	-26.987%
2026-02-03	168.8700	168.8700	168.8700	168.8700	-4.808%	1	357	-30.420%
2026-02-02	174.5000	177.4000	174.5000	177.4000	-4.475%	2	357	-33.766%
2026-01-30	185.1500	185.7100	185.1500	185.7100	+7.446%	2	356	-36.729%
2026-01-29	177.7600	177.7600	172.8400	172.8400	-7.745%	3	357	-32.018%
2026-01-28	187.1600	187.3500	187.1600	187.3500	+0.937%	2	356	-37.283%
2026-01-27	187.3000	187.7000	185.6100	185.6100	-1.507%	5	354	-36.695%
2026-01-26	191.2000	191.2000	188.4500	188.4500	-4.243%	2	350	-37.649%
2026-01-22	186.4000	196.8000	186.4000	196.8000	+9.546%	3	349	-40.295%
2026-01-21	176.8000	179.6500	176.8000	179.6500	+0.313%	3	349	-34.595%
2026-01-20	179.0000	179.0900	179.0000	179.0900	-6.700%	4	351	-34.391%
2026-01-16	189.5900	191.9500	189.5900	191.9500	-1.057%	2	345	-38.786%
2026-01-15	194.0000	194.0000	194.0000	194.0000	+2.213%	2	345	-39.433%
2026-01-14	192.6500	192.9000	189.8000	189.8000	-6.952%	7	343	-38.093%
2026-01-12	196.3500	203.9800	196.3500	203.9800	+1.306%	6	336	-42.396%
2026-01-09	201.3500	201.3500	201.3500	201.3500	+6.715%	1	331	-41.644%
2026-01-08	188.6800	188.6800	188.6800	188.6800	-0.248%	2	331	-37.725%
2026-01-06	198.0000	198.0000	189.1500	189.1500	-4.359%	15	331	-37.880%
2026-01-02	198.5400	198.5400	197.7700	197.7700	-5.283%	2	326	-40.588%
2025-12-31	208.8000	208.8000	208.8000	208.8000	-2.879%	1	325	-43.726%
2025-12-30	214.9900	214.9900	214.9900	214.9900	-1.674%	1	325	-45.346%
2025-12-29	222.2700	223.5500	218.5000	218.6500	-5.223%	11	325	-46.261%
2025-12-26	230.7000	230.7000	230.7000	230.7000	-0.966%	1	323	-49.068%
2025-12-23	238.7700	238.7700	232.9500	232.9500	-1.476%	3	323	-49.560%
2025-12-19	240.1800	240.1800	232.3500	236.4400	+4.324%	4	324	-50.305%
2025-12-17	247.5000	247.5000	226.6400	226.6400	-6.459%	4	326	-48.156%
2025-12-16	228.3500	242.2900	228.3500	242.2900	+3.124%	9	327	-51.504%
2025-12-15	232.3600	235.0500	232.3600	234.9500	+14.231%	12	325	-49.989%
2025-12-12	205.6800	205.6800	205.6800	205.6800	+0.381%	10	324	-42.872%
2025-12-11	205.4500	205.4500	204.4900	204.9000	-0.073%	8	329	-42.655%
2025-12-10	205.0500	205.0500	205.0500	205.0500	-0.966%	1	334	-42.697%
2025-12-09	210.5000	210.5000	207.0500	207.0500	+1.099%	11	335	-43.250%
2025-12-08	205.2000	205.2000	204.8000	204.8000	-4.384%	2	346	-42.627%
2025-12-05	215.4000	216.4400	214.1600	214.1900	+1.647%	7	347	-45.142%
2025-12-04	212.0000	212.0000	210.7200	210.7200	+1.527%	5	350	-44.239%
2025-12-03	198.9500	207.5500	198.9500	207.5500	+7.123%	8	350	-43.387%
2025-12-01	193.7500	193.7500	193.7500	193.7500	-0.819%	3	355	-39.355%
2025-11-28	193.8800	195.9600	193.8800	195.3500	+3.305%	13	355	-39.852%
2025-11-26	188.9000	189.1000	188.9000	189.1000	+0.853%	4	361	-37.864%
2025-11-25	184.9400	187.5000	184.8300	187.5000	-0.494%	4	361	-37.333%
2025-11-24	183.5700	188.4300	183.5700	188.4300	+9.904%	19	357	-37.643%
2025-11-21	176.3100	176.3100	162.9100	171.4500	-11.060%	107	357	-31.467%
2025-11-20	192.7700	192.7700	192.7700	192.7700	+10.375%	1	350	-39.047%
2025-11-18	174.6500	174.6500	174.6500	174.6500	-2.419%	2	350	-32.723%
2025-11-17	185.2400	188.0000	178.9800	178.9800	-1.307%	117	350	-34.350%
2025-11-14	164.5000	181.3500	164.5000	181.3500	+5.904%	13	271	-35.208%
2025-11-13	188.5000	188.5000	171.2400	171.2400	-13.362%	192	269	-31.383%
2025-11-12	198.4700	198.4700	196.8700	197.6500	-2.731%	15	297	-40.551%
2025-11-11	203.2000	203.2000	203.2000	203.2000	-5.047%	1	291	-42.175%
2025-11-10	214.0000	214.0000	214.0000	214.0000	+4.390%	1	291	-45.093%
2025-11-07	200.7500	205.0000	196.2700	205.0000	-3.684%	20	290	-42.683%
2025-11-06	213.4200	213.4200	212.8400	212.8400	-2.501%	5	288	-44.794%
2025-11-05	218.3000	218.3000	218.3000	218.3000	+2.363%	2	284	-46.175%
2025-11-04	213.2600	213.2600	213.2600	213.2600	-8.374%	2	284	-44.903%
2025-11-03	232.7500	232.7500	232.7500	232.7500	+10.481%	1	284	-49.517%
2025-10-30	208.2500	210.6700	208.2500	210.6700	-5.304%	4	284	-44.226%
2025-10-29	225.8800	225.8800	222.4700	222.4700	-1.996%	2	281	-47.184%
2025-10-28	219.7600	227.0000	219.7600	227.0000	+3.004%	9	281	-48.238%
2025-10-27	217.6000	220.5300	217.3200	220.3800	+11.219%	10	291	-46.683%
2025-10-24	196.1000	198.1500	196.1000	198.1500	-2.629%	3	291	-40.701%
2025-10-23	183.0000	203.5000	183.0000	203.5000	+3.048%	162	289	-42.260%
2025-10-22	197.4800	197.4800	197.4800	197.4800	-7.273%	1	136	-40.500%
2025-10-21	209.9500	212.9700	209.9500	212.9700	+0.838%	2	136	-44.828%
2025-10-20	211.3700	211.4300	210.6200	211.2000	+2.999%	8	136	-44.366%
2025-10-17	205.0500	205.0500	202.0000	205.0500	+2.617%	4	135	-42.697%
2025-10-15	199.8200	199.8200	199.8200	199.8200	+4.307%	1	138	-41.197%
2025-10-14	191.5700	191.5700	191.5700	191.5700	-4.970%	1	138	-38.665%
2025-10-13	192.0000	201.5900	191.6500	201.5900	+1.225%	34	138	-41.713%
2025-10-10	204.7000	204.7500	199.1500	199.1500	+0.277%	10	112	-40.999%
2025-10-09	198.6000	198.6000	198.6000	198.6000	-1.120%	8	112	-40.836%
2025-10-07	216.5400	216.5400	198.8400	200.8500	-6.507%	9	112	-41.499%
2025-10-06	214.8300	214.8300	214.8300	214.8300	+9.139%	1	112	-45.306%
2025-10-03	211.0800	211.0800	196.8400	196.8400	-4.991%	5	113	-40.307%
2025-10-02	221.9500	221.9500	207.1800	207.1800	-7.281%	6	113	-43.286%
2025-10-01	214.6500	224.7500	214.6500	223.4500	+7.314%	25	128	-47.416%
2025-09-29	208.5000	209.1200	208.2200	208.2200	+0.833%	8	122	-43.569%
2025-09-26	194.5500	206.5000	194.5500	206.5000	+6.718%	28	116	-43.099%
2025-09-25	195.9000	198.1000	193.5000	193.5000	-6.422%	13	91	-39.276%
2025-09-24	200.5600	206.7800	200.5600	206.7800	+6.692%	31	90	-43.176%
2025-09-23	200.1200	201.3000	193.8100	193.8100	-3.673%	7	75	-39.374%
2025-09-22	198.6200	207.9800	198.3000	201.2000	+3.402%	21	73	-41.600%
2025-09-19	193.7700	194.8300	191.4600	194.5800	+0.960%	29	67	-39.614%
2025-09-18	197.6100	197.6100	192.7300	192.7300	-1.968%	26	41	-39.034%
2025-09-17	191.3000	196.6000	190.6000	196.6000	+2.396%	5	26	-40.234%
2025-09-16	188.6000	192.0000	185.0700	192.0000	+6.242%	4	22	-38.802%
2025-09-15	187.6300	192.0700	180.7200	180.7200	0.000%	35	23	-34.982%