Dark

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

EOD

Jul 31, 2026

76.50+1.864%(+1.40)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	77.8500	77.8500	72.8200	76.5000	+1.864%	41	1,492	0.000%
2026-07-30	71.8000	75.1000	71.8000	75.1000	+9.779%	49	1,490	+1.864%
2026-07-29	74.3600	74.7500	68.4100	68.4100	-6.608%	835	1,475	+11.826%
2026-07-28	71.0500	74.6900	71.0500	73.2500	-2.916%	7	844	+4.437%
2026-07-27	78.5500	78.5500	73.9000	75.4500	-1.886%	28	842	+1.392%
2026-07-24	81.0000	81.0000	74.6000	76.9000	-9.380%	84	840	-0.520%
2026-07-23	94.4000	95.1000	82.5000	84.8600	-29.283%	158	773	-9.852%
2026-07-22	120.0000	120.0000	120.0000	120.0000	-2.518%	1	703	-36.250%
2026-07-21	124.7500	124.7500	123.0000	123.1000	+3.882%	3	702	-37.855%
2026-07-20	120.1700	120.1700	118.5000	118.5000	-8.860%	5	701	-35.443%
2026-07-16	135.1400	135.1400	130.0200	130.0200	-3.467%	106	697	-41.163%
2026-07-15	136.7400	137.1400	134.6900	134.6900	-3.448%	45	649	-43.203%
2026-07-13	139.5000	139.5000	139.5000	139.5000	+1.124%	1	649	-45.161%
2026-07-08	137.9500	137.9500	137.9500	137.9500	-6.348%	1	648	-44.545%
2026-07-06	147.3000	147.3000	147.3000	147.3000	+5.012%	15	649	-48.065%
2026-07-02	145.0000	145.0000	140.2700	140.2700	-14.470%	40	632	-45.462%
2026-07-01	164.0000	164.0000	164.0000	164.0000	+35.369%	1	632	-53.354%
2026-06-26	121.1500	121.1500	121.1500	121.1500	-4.741%	3	633	-36.855%
2026-06-24	128.0400	128.0400	127.1800	127.1800	-2.782%	3	633	-39.849%
2026-06-23	130.8200	130.8200	130.8200	130.8200	-16.580%	2	633	-41.523%
2026-06-22	156.8200	156.8200	156.8200	156.8200	+13.473%	8	633	-51.218%
2026-06-18	138.2000	138.2000	138.2000	138.2000	-7.248%	1	635	-44.645%
2026-06-17	149.0000	149.0000	149.0000	149.0000	-1.618%	1	635	-48.658%
2026-06-12	150.8500	151.4500	145.0000	151.4500	+9.303%	3	635	-49.488%
2026-06-09	138.5600	138.5600	138.5600	138.5600	-5.965%	10	635	-44.789%
2026-06-08	144.6500	147.3500	144.5300	147.3500	+3.331%	4	635	-48.083%
2026-06-05	149.3100	149.3100	142.4500	142.6000	-13.239%	6	632	-46.353%
2026-06-03	167.3400	167.3400	164.3600	164.3600	+1.394%	2	627	-53.456%
2026-06-02	162.1000	162.1000	162.1000	162.1000	-1.758%	2	626	-52.807%
2026-06-01	165.0000	165.0000	165.0000	165.0000	-5.988%	1	626	-53.636%
2026-05-29	176.5500	176.5500	174.9000	175.5100	-2.294%	6	626	-56.413%
2026-05-27	183.0000	183.0000	179.6300	179.6300	+5.665%	13	631	-57.412%
2026-05-22	165.2900	170.0000	165.2900	170.0000	+7.868%	3	631	-55.000%
2026-05-20	156.6000	157.6000	156.6000	157.6000	+5.467%	3	631	-51.459%
2026-05-19	143.8600	150.0000	143.8600	149.4300	-1.334%	6	632	-48.805%
2026-05-18	154.8000	154.8000	151.4500	151.4500	-10.491%	2	632	-49.488%
2026-05-15	169.7000	169.7000	169.0000	169.2000	-10.143%	4	632	-54.787%
2026-05-13	186.3000	188.3000	186.3000	188.3000	+10.278%	3	640	-59.373%
2026-05-12	182.5400	182.6100	170.7500	170.7500	-8.396%	262	640	-55.198%
2026-05-11	178.1800	186.6600	178.1800	186.4000	+10.820%	513	640	-58.959%
2026-05-08	170.5000	170.5000	168.2000	168.2000	+12.735%	13	830	-54.518%
2026-05-07	155.0000	155.0000	147.8500	149.2000	+4.518%	8	842	-48.727%
2026-05-06	141.0000	142.7500	141.0000	142.7500	+2.403%	2	850	-46.410%
2026-05-01	139.1500	142.8000	139.1500	139.4000	+9.419%	16	855	-45.122%
2026-04-30	127.4000	127.4000	127.4000	127.4000	+2.593%	1	855	-39.953%
2026-04-29	124.1800	124.1800	124.1800	124.1800	-2.220%	1	856	-38.396%
2026-04-28	127.0700	128.0000	126.9500	127.0000	-2.308%	12	855	-39.764%
2026-04-27	121.6800	130.6500	121.6800	130.0000	+0.791%	11	854	-41.154%
2026-04-24	129.6000	129.6000	128.9800	128.9800	-0.209%	6	850	-40.688%
2026-04-23	127.0000	129.2500	124.2000	129.2500	-6.341%	20	844	-40.812%
2026-04-21	139.5000	139.5000	138.0000	138.0000	-3.260%	2	823	-44.565%
2026-04-20	142.6500	142.6500	142.6500	142.6500	-8.470%	1	823	-46.372%
2026-04-17	155.5700	155.8500	155.5700	155.8500	+11.004%	2	823	-50.914%
2026-04-16	143.9000	143.9000	136.3000	140.4000	-3.052%	12	824	-45.513%
2026-04-15	123.6900	145.0500	123.6900	144.8200	+20.503%	99	818	-47.176%
2026-04-14	117.2500	121.9000	117.2500	120.1800	+8.544%	25	790	-36.345%
2026-04-13	110.7200	110.7200	110.7200	110.7200	+4.749%	1	768	-30.907%
2026-04-10	105.7000	105.7000	105.7000	105.7000	-3.028%	1	767	-27.625%
2026-04-09	109.1300	109.1300	109.0000	109.0000	+2.444%	6	768	-29.817%
2026-04-08	116.2500	116.6500	106.4000	106.4000	-3.273%	104	762	-28.102%
2026-04-07	106.6700	110.0000	104.9300	110.0000	-2.655%	46	662	-30.455%
2026-04-06	121.3000	121.3000	113.0000	113.0000	-6.766%	13	621	-32.301%
2026-04-02	127.0000	127.0000	121.2000	121.2000	-6.119%	16	624	-36.881%
2026-03-31	129.1000	129.1000	129.1000	129.1000	+9.546%	3	624	-40.744%
2026-03-30	122.2000	124.0000	117.8500	117.8500	-5.908%	11	624	-35.087%
2026-03-27	125.2500	125.2500	125.2500	125.2500	-6.250%	1	617	-38.922%
2026-03-26	138.3500	138.3500	133.6000	133.6000	-4.864%	5	616	-42.740%
2026-03-25	140.4300	140.4300	140.4300	140.4300	+3.257%	1	615	-45.524%
2026-03-23	136.0000	136.0000	136.0000	136.0000	+6.142%	1	616	-43.750%
2026-03-20	131.5500	131.5500	128.1300	128.1300	-5.773%	2	615	-40.295%
2026-03-19	137.0900	137.0900	135.9800	135.9800	-10.392%	233	614	-43.742%
2026-03-18	151.7500	151.7500	151.7500	151.7500	+0.898%	5	622	-49.588%
2026-03-17	149.7500	150.4000	149.6900	150.4000	-1.571%	10	617	-49.136%
2026-03-16	153.4000	154.5500	152.8000	152.8000	+4.909%	17	610	-49.935%
2026-03-13	152.1800	152.1800	145.6500	145.6500	-5.015%	45	595	-47.477%
2026-03-12	152.0000	153.3400	152.0000	153.3400	-4.013%	3	593	-50.111%
2026-03-11	161.2000	164.5000	159.7500	159.7500	+3.862%	22	595	-52.113%
2026-03-10	153.8100	153.8100	153.8100	153.8100	+0.039%	1	576	-50.263%
2026-03-09	140.5100	153.7500	139.3500	153.7500	-0.966%	242	576	-50.244%
2026-03-05	154.4500	155.2500	154.4500	155.2500	-1.121%	9	362	-50.725%
2026-03-04	157.0100	157.0100	157.0100	157.0100	+7.615%	5	356	-51.277%
2026-03-03	146.0900	146.1500	143.3500	145.9000	-3.089%	9	351	-47.567%
2026-03-02	150.8000	150.8000	150.5500	150.5500	-2.940%	2	351	-49.186%
2026-02-27	156.7500	156.7500	155.1100	155.1100	-2.953%	2	351	-50.680%
2026-02-26	158.8000	159.8300	158.8000	159.8300	-2.245%	4	349	-52.137%
2026-02-25	164.5600	164.5600	163.5000	163.5000	+2.476%	2	347	-53.211%
2026-02-24	154.0000	159.5500	154.0000	159.5500	+6.452%	11	347	-52.053%
2026-02-23	155.3000	155.3000	149.8800	149.8800	-6.448%	4	346	-48.959%
2026-02-20	161.3500	161.5000	160.2100	160.2100	-1.778%	17	346	-52.250%
2026-02-18	163.1100	163.1100	163.1100	163.1100	+1.078%	1	360	-53.099%
2026-02-17	161.3700	161.3700	161.3700	161.3700	-5.852%	1	360	-52.593%
2026-02-13	169.9600	171.4000	169.9600	171.4000	+1.097%	4	360	-55.368%
2026-02-12	171.5000	171.5000	169.5400	169.5400	-2.468%	2	360	-54.878%
2026-02-10	173.8300	173.8300	173.8300	173.8300	+4.465%	3	360	-55.991%
2026-02-09	166.4000	166.4000	166.4000	166.4000	+1.155%	1	360	-54.026%
2026-02-06	162.5200	164.5000	162.5200	164.5000	+5.754%	2	360	-53.495%
2026-02-05	155.5500	155.5500	155.5500	155.5500	-3.343%	1	359	-50.820%
2026-02-04	160.8300	160.9300	160.8300	160.9300	-4.702%	2	358	-52.464%
2026-02-03	168.8700	168.8700	168.8700	168.8700	-4.808%	1	357	-54.699%
2026-02-02	174.5000	177.4000	174.5000	177.4000	-4.475%	2	357	-56.877%
2026-01-30	185.1500	185.7100	185.1500	185.7100	+7.446%	2	356	-58.807%
2026-01-29	177.7600	177.7600	172.8400	172.8400	-7.745%	3	357	-55.739%
2026-01-28	187.1600	187.3500	187.1600	187.3500	+0.937%	2	356	-59.167%
2026-01-27	187.3000	187.7000	185.6100	185.6100	-1.507%	5	354	-58.785%
2026-01-26	191.2000	191.2000	188.4500	188.4500	-4.243%	2	350	-59.406%
2026-01-22	186.4000	196.8000	186.4000	196.8000	+9.546%	3	349	-61.128%
2026-01-21	176.8000	179.6500	176.8000	179.6500	+0.313%	3	349	-57.417%
2026-01-20	179.0000	179.0900	179.0000	179.0900	-6.700%	4	351	-57.284%
2026-01-16	189.5900	191.9500	189.5900	191.9500	-1.057%	2	345	-60.146%
2026-01-15	194.0000	194.0000	194.0000	194.0000	+2.213%	2	345	-60.567%
2026-01-14	192.6500	192.9000	189.8000	189.8000	-6.952%	7	343	-59.694%
2026-01-12	196.3500	203.9800	196.3500	203.9800	+1.306%	6	336	-62.496%
2026-01-09	201.3500	201.3500	201.3500	201.3500	+6.715%	1	331	-62.006%
2026-01-08	188.6800	188.6800	188.6800	188.6800	-0.248%	2	331	-59.455%
2026-01-06	198.0000	198.0000	189.1500	189.1500	-4.359%	15	331	-59.556%
2026-01-02	198.5400	198.5400	197.7700	197.7700	-5.283%	2	326	-61.319%
2025-12-31	208.8000	208.8000	208.8000	208.8000	-2.879%	1	325	-63.362%
2025-12-30	214.9900	214.9900	214.9900	214.9900	-1.674%	1	325	-64.417%
2025-12-29	222.2700	223.5500	218.5000	218.6500	-5.223%	11	325	-65.013%
2025-12-26	230.7000	230.7000	230.7000	230.7000	-0.966%	1	323	-66.840%
2025-12-23	238.7700	238.7700	232.9500	232.9500	-1.476%	3	323	-67.160%
2025-12-19	240.1800	240.1800	232.3500	236.4400	+4.324%	4	324	-67.645%
2025-12-17	247.5000	247.5000	226.6400	226.6400	-6.459%	4	326	-66.246%
2025-12-16	228.3500	242.2900	228.3500	242.2900	+3.124%	9	327	-68.426%
2025-12-15	232.3600	235.0500	232.3600	234.9500	+14.231%	12	325	-67.440%
2025-12-12	205.6800	205.6800	205.6800	205.6800	+0.381%	10	324	-62.806%
2025-12-11	205.4500	205.4500	204.4900	204.9000	-0.073%	8	329	-62.665%
2025-12-10	205.0500	205.0500	205.0500	205.0500	-0.966%	1	334	-62.692%
2025-12-09	210.5000	210.5000	207.0500	207.0500	+1.099%	11	335	-63.052%
2025-12-08	205.2000	205.2000	204.8000	204.8000	-4.384%	2	346	-62.646%
2025-12-05	215.4000	216.4400	214.1600	214.1900	+1.647%	7	347	-64.284%
2025-12-04	212.0000	212.0000	210.7200	210.7200	+1.527%	5	350	-63.696%
2025-12-03	198.9500	207.5500	198.9500	207.5500	+7.123%	8	350	-63.141%
2025-12-01	193.7500	193.7500	193.7500	193.7500	-0.819%	3	355	-60.516%
2025-11-28	193.8800	195.9600	193.8800	195.3500	+3.305%	13	355	-60.840%
2025-11-26	188.9000	189.1000	188.9000	189.1000	+0.853%	4	361	-59.545%
2025-11-25	184.9400	187.5000	184.8300	187.5000	-0.494%	4	361	-59.200%
2025-11-24	183.5700	188.4300	183.5700	188.4300	+9.904%	19	357	-59.401%
2025-11-21	176.3100	176.3100	162.9100	171.4500	-11.060%	107	357	-55.381%
2025-11-20	192.7700	192.7700	192.7700	192.7700	+10.375%	1	350	-60.315%
2025-11-18	174.6500	174.6500	174.6500	174.6500	-2.419%	2	350	-56.198%
2025-11-17	185.2400	188.0000	178.9800	178.9800	-1.307%	117	350	-57.258%
2025-11-14	164.5000	181.3500	164.5000	181.3500	+5.904%	13	271	-57.816%
2025-11-13	188.5000	188.5000	171.2400	171.2400	-13.362%	192	269	-55.326%
2025-11-12	198.4700	198.4700	196.8700	197.6500	-2.731%	15	297	-61.295%
2025-11-11	203.2000	203.2000	203.2000	203.2000	-5.047%	1	291	-62.352%
2025-11-10	214.0000	214.0000	214.0000	214.0000	+4.390%	1	291	-64.252%
2025-11-07	200.7500	205.0000	196.2700	205.0000	-3.684%	20	290	-62.683%
2025-11-06	213.4200	213.4200	212.8400	212.8400	-2.501%	5	288	-64.058%
2025-11-05	218.3000	218.3000	218.3000	218.3000	+2.363%	2	284	-64.956%
2025-11-04	213.2600	213.2600	213.2600	213.2600	-8.374%	2	284	-64.128%
2025-11-03	232.7500	232.7500	232.7500	232.7500	+10.481%	1	284	-67.132%
2025-10-30	208.2500	210.6700	208.2500	210.6700	-5.304%	4	284	-63.687%
2025-10-29	225.8800	225.8800	222.4700	222.4700	-1.996%	2	281	-65.613%
2025-10-28	219.7600	227.0000	219.7600	227.0000	+3.004%	9	281	-66.300%
2025-10-27	217.6000	220.5300	217.3200	220.3800	+11.219%	10	291	-65.287%
2025-10-24	196.1000	198.1500	196.1000	198.1500	-2.629%	3	291	-61.393%
2025-10-23	183.0000	203.5000	183.0000	203.5000	+3.048%	162	289	-62.408%
2025-10-22	197.4800	197.4800	197.4800	197.4800	-7.273%	1	136	-61.262%
2025-10-21	209.9500	212.9700	209.9500	212.9700	+0.838%	2	136	-64.079%
2025-10-20	211.3700	211.4300	210.6200	211.2000	+2.999%	8	136	-63.778%
2025-10-17	205.0500	205.0500	202.0000	205.0500	+2.617%	4	135	-62.692%
2025-10-15	199.8200	199.8200	199.8200	199.8200	+4.307%	1	138	-61.716%
2025-10-14	191.5700	191.5700	191.5700	191.5700	-4.970%	1	138	-60.067%
2025-10-13	192.0000	201.5900	191.6500	201.5900	+1.225%	34	138	-62.052%
2025-10-10	204.7000	204.7500	199.1500	199.1500	+0.277%	10	112	-61.587%
2025-10-09	198.6000	198.6000	198.6000	198.6000	-1.120%	8	112	-61.480%
2025-10-07	216.5400	216.5400	198.8400	200.8500	-6.507%	9	112	-61.912%
2025-10-06	214.8300	214.8300	214.8300	214.8300	+9.139%	1	112	-64.390%
2025-10-03	211.0800	211.0800	196.8400	196.8400	-4.991%	5	113	-61.136%
2025-10-02	221.9500	221.9500	207.1800	207.1800	-7.281%	6	113	-63.076%
2025-10-01	214.6500	224.7500	214.6500	223.4500	+7.314%	25	128	-65.764%
2025-09-29	208.5000	209.1200	208.2200	208.2200	+0.833%	8	122	-63.260%
2025-09-26	194.5500	206.5000	194.5500	206.5000	+6.718%	28	116	-62.954%
2025-09-25	195.9000	198.1000	193.5000	193.5000	-6.422%	13	91	-60.465%
2025-09-24	200.5600	206.7800	200.5600	206.7800	+6.692%	31	90	-63.004%
2025-09-23	200.1200	201.3000	193.8100	193.8100	-3.673%	7	75	-60.528%
2025-09-22	198.6200	207.9800	198.3000	201.2000	+3.402%	21	73	-61.978%
2025-09-19	193.7700	194.8300	191.4600	194.5800	+0.960%	29	67	-60.685%
2025-09-18	197.6100	197.6100	192.7300	192.7300	-1.968%	26	41	-60.307%
2025-09-17	191.3000	196.6000	190.6000	196.6000	+2.396%	5	26	-61.089%
2025-09-16	188.6000	192.0000	185.0700	192.0000	+6.242%	4	22	-60.156%
2025-09-15	187.6300	192.0700	180.7200	180.7200	0.000%	35	23	-57.669%