Dark

TSLA20280121C340
TSLA Jan 21 2028 340.00 Call (TSLA280121C00340000)
option OPRA

EOD

Sep 21, 2026

107.72+1.146%(+1.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	107.2000	107.7200	105.5400	107.7200	+1.146%	3	513	0.000%
2026-09-17	106.5000	106.5000	106.5000	106.5000	+9.794%	1	514	+1.146%
2026-09-16	100.6200	100.6200	97.0000	97.0000	-2.874%	13	515	+11.052%
2026-09-14	99.8700	99.8700	99.8700	99.8700	-1.557%	1	513	+7.860%
2026-09-11	101.0000	101.4500	101.0000	101.4500	-1.236%	2	513	+6.180%
2026-09-10	99.1200	103.2500	99.1200	102.7200	-1.136%	3	513	+4.868%
2026-09-09	108.4000	108.4000	103.8500	103.9000	+1.644%	8	513	+3.677%
2026-09-08	100.9200	103.9000	100.9200	102.2200	+8.803%	4	515	+5.381%
2026-09-04	92.5300	93.9500	92.5300	93.9500	-18.162%	7	512	+14.657%
2026-09-03	109.1500	114.8000	108.5000	114.8000	+23.467%	24	512	-6.167%
2026-09-02	94.9200	94.9200	92.9800	92.9800	-2.842%	29	515	+15.853%
2026-09-01	98.1400	98.1400	95.7000	95.7000	-8.465%	2	543	+12.560%
2026-08-31	103.0000	105.5000	103.0000	104.5500	+16.685%	4	544	+3.032%
2026-08-28	97.0000	97.0000	89.6000	89.6000	-6.667%	5	547	+20.223%
2026-08-27	95.1500	96.3000	94.2000	96.0000	+7.865%	20	551	+12.208%
2026-08-26	89.0000	89.0000	89.0000	89.0000	-5.870%	2	559	+21.034%
2026-08-25	93.7000	96.0000	93.7000	94.5500	-4.831%	4	559	+13.929%
2026-08-24	96.5000	99.3500	96.5000	99.3500	-4.609%	13	560	+8.425%
2026-08-21	94.6000	104.5700	94.6000	104.1500	+15.338%	10	560	+3.428%
2026-08-20	92.0000	92.0000	87.4000	90.3000	-1.247%	67	561	+19.291%
2026-08-19	86.1000	92.4000	84.6900	91.4400	+7.830%	16	526	+17.804%
2026-08-18	85.2500	85.5000	84.0000	84.8000	-1.395%	18	532	+27.028%
2026-08-17	86.4100	88.7700	86.0000	86.0000	-2.726%	15	522	+25.256%
2026-08-14	94.5000	94.7800	85.4000	88.4100	+1.156%	26	526	+21.841%
2026-08-13	82.3300	87.4000	82.3300	87.4000	+10.703%	32	542	+23.249%
2026-08-12	79.6000	79.6000	76.9000	78.9500	-6.313%	5	516	+36.441%
2026-08-11	84.2700	84.2700	84.2700	84.2700	+2.894%	3	512	+27.827%
2026-08-10	83.0000	84.0500	81.9000	81.9000	-0.534%	15	515	+31.526%
2026-08-07	81.4000	84.5500	81.4000	82.3400	+6.314%	6	515	+30.823%
2026-08-06	76.6500	78.6500	76.6500	77.4500	-1.388%	31	513	+39.083%
2026-08-05	80.0600	81.2700	78.5400	78.5400	-6.277%	8	485	+37.153%
2026-08-04	81.9500	84.4600	81.2000	83.8000	+4.424%	8	481	+28.544%
2026-08-03	73.0000	80.5500	72.7700	80.2500	+13.267%	18	485	+34.231%
2026-07-31	74.2100	74.2100	69.5000	70.8500	+2.089%	3	491	+52.040%
2026-07-30	69.5000	69.5000	68.5500	69.4000	+7.215%	4	491	+55.216%
2026-07-29	68.9900	68.9900	64.7300	64.7300	-7.197%	38	489	+66.414%
2026-07-28	68.4300	69.7500	67.5500	69.7500	-2.188%	7	464	+54.437%
2026-07-27	72.4500	72.4500	70.6200	71.3100	-2.181%	7	464	+51.059%
2026-07-24	78.5000	78.5000	71.1400	72.9000	-10.111%	180	461	+47.764%
2026-07-23	93.7000	93.7000	78.0000	81.1000	-28.659%	63	369	+32.824%
2026-07-20	113.6800	113.6800	113.6800	113.6800	-6.858%	1	346	-5.243%
2026-07-17	122.0500	122.0500	122.0500	122.0500	-9.250%	22	346	-11.741%
2026-07-14	134.3100	134.4900	134.3100	134.4900	+1.563%	3	346	-19.905%
2026-07-09	132.4200	132.4200	132.4200	132.4200	-16.874%	11	346	-18.653%
2026-07-01	159.8200	159.8200	159.3000	159.3000	+6.591%	11	346	-32.379%
2026-06-30	149.4500	149.4500	149.4500	149.4500	+2.083%	1	356	-27.922%
2026-06-29	136.7500	147.3000	136.7500	146.4000	+20.792%	17	357	-26.421%
2026-06-26	117.8300	121.2000	117.8300	121.2000	-0.810%	2	365	-11.122%
2026-06-25	122.1900	122.1900	122.1900	122.1900	-0.739%	10	366	-11.842%
2026-06-24	124.1900	124.3900	123.1000	123.1000	-3.261%	10	356	-12.494%
2026-06-23	126.1400	127.2500	126.1400	127.2500	-12.241%	2	356	-15.348%
2026-06-16	145.0000	145.0000	145.0000	145.0000	+3.027%	1	355	-25.710%
2026-06-09	157.0000	157.0000	140.7400	140.7400	-1.923%	7	354	-23.462%
2026-06-08	139.9500	143.5000	139.9500	143.5000	-2.765%	2	356	-24.934%
2026-06-05	147.6000	147.6000	147.5800	147.5800	-10.558%	4	357	-27.009%
2026-06-03	165.0000	165.0000	165.0000	165.0000	+5.465%	1	355	-34.715%
2026-06-01	156.4500	156.4500	156.4500	156.4500	-7.426%	1	355	-31.147%
2026-05-29	166.0500	169.0000	166.0500	169.0000	+3.427%	41	354	-36.260%
2026-05-22	157.6200	163.4000	157.6200	163.4000	+13.142%	3	335	-34.076%
2026-05-19	138.8800	145.0200	138.8800	144.4200	-2.728%	3	338	-25.412%
2026-05-18	149.7300	149.7300	148.3000	148.4700	-16.996%	22	348	-27.447%
2026-05-14	180.6000	182.7000	178.8700	178.8700	-0.985%	5	348	-39.777%
2026-05-13	170.5000	183.0000	170.5000	180.6500	+6.856%	14	350	-40.371%
2026-05-12	169.0600	169.0600	169.0600	169.0600	-5.921%	1	350	-36.283%
2026-05-11	156.8000	179.7000	156.8000	179.7000	+9.340%	4	350	-40.056%
2026-05-08	164.8000	164.8000	164.3500	164.3500	+10.830%	2	343	-34.457%
2026-05-07	144.4200	148.2900	144.4200	148.2900	+9.423%	5	345	-27.359%
2026-05-05	140.2000	140.2000	135.5200	135.5200	-0.718%	6	350	-20.514%
2026-05-01	128.4000	138.3500	128.4000	136.5000	+15.404%	6	348	-21.084%
2026-04-29	118.2800	118.2800	118.2800	118.2800	-3.837%	5	348	-8.928%
2026-04-28	124.8900	125.2200	123.0000	123.0000	-2.054%	14	353	-12.423%
2026-04-27	116.1000	125.5800	116.1000	125.5800	+2.247%	3	356	-14.222%
2026-04-24	122.8200	122.8200	122.8200	122.8200	+0.302%	13	355	-12.294%
2026-04-23	120.7500	124.0000	120.7500	122.4500	-10.069%	7	355	-12.029%
2026-04-22	134.0000	136.1600	134.0000	136.1600	+1.855%	6	355	-20.887%
2026-04-21	133.6800	133.6800	133.6800	133.6800	-2.792%	1	352	-19.420%
2026-04-20	145.9000	145.9000	137.5200	137.5200	-5.640%	4	352	-21.670%
2026-04-17	139.5200	150.4300	139.5200	145.7400	+7.748%	37	348	-26.088%
2026-04-16	135.2600	135.2600	135.2600	135.2600	-1.629%	1	348	-20.361%
2026-04-15	115.3500	137.5000	115.3500	137.5000	+20.614%	3	347	-21.658%
2026-04-14	114.0000	114.0000	114.0000	114.0000	+6.902%	1	346	-5.509%
2026-04-13	106.6400	106.6400	106.6400	106.6400	+2.588%	1	346	+1.013%
2026-04-10	104.6500	104.6500	101.8200	103.9500	-1.469%	17	347	+3.627%
2026-04-09	103.4500	106.0000	99.0400	105.5000	+1.932%	11	343	+2.104%
2026-04-08	112.0000	112.0000	101.8900	103.5000	0.000%	10	342	+4.077%
2026-04-07	104.2900	104.7500	101.7000	103.5000	-5.220%	54	337	+4.077%
2026-04-06	118.8000	118.8000	106.0000	109.2000	-9.000%	47	329	-1.355%
2026-04-02	120.6700	120.6700	120.0000	120.0000	-7.742%	2	326	-10.233%
2026-04-01	130.0700	130.0700	130.0700	130.0700	+5.397%	20	326	-17.183%
2026-03-31	118.0100	123.4100	117.9300	123.4100	+10.632%	7	326	-12.714%
2026-03-30	117.7000	118.1500	111.5500	111.5500	-8.265%	12	321	-3.433%
2026-03-27	121.6000	121.6000	121.6000	121.6000	-8.928%	1	317	-11.414%
2026-03-26	133.5200	133.5200	133.5200	133.5200	-3.141%	11	316	-19.323%
2026-03-25	137.8500	137.8500	137.8500	137.8500	+4.741%	1	305	-21.857%
2026-03-23	132.5500	132.5500	128.7500	131.6100	+8.303%	7	306	-18.152%
2026-03-20	127.0500	127.7500	121.5200	121.5200	-8.183%	8	302	-11.356%
2026-03-19	132.2200	134.2600	131.4900	132.3500	-9.393%	34	300	-18.610%
2026-03-16	145.7100	146.0700	145.7100	146.0700	+0.055%	19	298	-26.255%
2026-03-12	144.6500	145.9900	144.6500	145.9900	-3.420%	3	302	-26.214%
2026-03-05	151.1600	151.1600	151.1600	151.1600	+1.009%	1	300	-28.738%
2026-03-04	149.6500	149.6500	149.6500	149.6500	+5.018%	1	299	-28.019%
2026-03-03	138.7500	142.5000	138.7000	142.5000	-2.075%	4	299	-24.407%
2026-03-02	145.9200	145.9200	145.5200	145.5200	-1.007%	15	297	-25.976%
2026-02-27	149.1300	149.1300	147.0000	147.0000	-4.403%	26	307	-26.721%
2026-02-26	153.7700	153.7700	153.7700	153.7700	-3.538%	1	328	-29.947%
2026-02-25	159.4100	159.4100	159.4100	159.4100	+10.425%	5	322	-32.426%
2026-02-23	146.9700	147.1500	144.3600	144.3600	-9.007%	7	322	-25.381%
2026-02-20	155.4300	158.6500	155.4300	158.6500	+3.422%	25	316	-32.102%
2026-02-19	153.4000	153.4000	153.4000	153.4000	-1.962%	1	292	-29.778%
2026-02-17	156.4700	156.4700	156.4700	156.4700	-6.266%	1	291	-31.156%
2026-02-13	165.1500	166.9300	165.1500	166.9300	+1.280%	11	284	-35.470%
2026-02-12	166.5000	166.5000	164.8200	164.8200	+0.042%	6	284	-34.644%
2026-02-09	165.5000	165.5000	164.7100	164.7500	+12.496%	8	279	-34.616%
2026-02-05	152.2600	152.2600	146.4500	146.4500	-7.151%	2	282	-26.446%
2026-02-04	156.1800	157.7300	156.1800	157.7300	-6.336%	3	282	-31.706%
2026-02-02	168.4000	168.4000	168.4000	168.4000	-7.023%	4	281	-36.033%
2026-01-30	181.1200	181.1200	181.1200	181.1200	+7.713%	1	281	-40.526%
2026-01-29	167.3000	170.3700	167.3000	168.1500	-7.468%	5	280	-35.938%
2026-01-28	181.7200	181.7200	181.7200	181.7200	+0.531%	1	279	-40.722%
2026-01-27	181.7400	181.7400	180.5000	180.7600	-1.627%	7	280	-40.407%
2026-01-26	186.7900	186.7900	183.7500	183.7500	-4.297%	6	275	-41.377%
2026-01-23	192.0000	192.0000	192.0000	192.0000	+5.990%	1	274	-43.896%
2026-01-22	181.1500	181.1500	181.1500	181.1500	+6.527%	3	273	-40.535%
2026-01-20	175.8400	175.8400	170.0500	170.0500	-8.086%	25	273	-36.654%
2026-01-16	185.0100	185.0100	185.0100	185.0100	-2.790%	1	271	-41.776%
2026-01-15	190.1200	190.3200	190.1000	190.3200	+2.859%	4	271	-43.401%
2026-01-14	185.0300	185.0300	185.0300	185.0300	-6.266%	6	269	-41.782%
2026-01-13	196.9000	197.4000	196.9000	197.4000	-0.754%	3	269	-45.431%
2026-01-12	192.1700	198.9000	192.1700	198.9000	+5.995%	16	268	-45.842%
2026-01-08	186.7400	187.6500	186.7400	187.6500	+1.432%	2	264	-42.595%
2026-01-06	190.8000	190.8000	184.2500	185.0000	-4.274%	19	264	-41.773%
2026-01-02	192.2500	193.2600	191.2100	193.2600	-9.289%	29	254	-44.262%
2025-12-29	216.0000	216.0000	213.0500	213.0500	-5.563%	7	226	-49.439%
2025-12-26	226.0500	226.0500	225.6000	225.6000	-1.678%	2	227	-52.252%
2025-12-24	229.4500	229.4500	229.4500	229.4500	-4.733%	3	231	-53.053%
2025-12-22	240.8500	240.8500	240.8500	240.8500	+0.627%	1	231	-55.275%
2025-12-18	239.3500	239.3500	239.3500	239.3500	-0.515%	1	232	-54.995%
2025-12-17	241.0000	241.0000	240.5900	240.5900	+0.493%	4	232	-55.227%
2025-12-16	227.4200	239.4100	227.4200	239.4100	+4.651%	4	234	-55.006%
2025-12-15	227.6500	230.6400	227.6500	228.7700	+13.731%	13	231	-52.913%
2025-12-09	201.1500	201.1500	201.1500	201.1500	+2.680%	1	232	-46.448%
2025-12-08	195.9000	195.9000	195.9000	195.9000	-6.563%	1	231	-45.013%
2025-12-05	209.0600	209.6600	209.0600	209.6600	+2.383%	10	231	-48.622%
2025-12-04	206.2000	208.9200	204.7800	204.7800	+0.629%	12	226	-47.397%
2025-12-03	194.1300	204.2000	194.1300	203.5000	+9.881%	44	221	-47.066%
2025-12-02	189.3000	189.3000	185.2000	185.2000	-1.641%	4	214	-41.836%
2025-12-01	186.9200	188.6700	186.9200	188.2900	-0.848%	13	213	-42.790%
2025-11-28	191.4700	191.4700	189.9000	189.9000	+0.957%	3	215	-43.275%
2025-11-26	183.4000	188.1000	182.6700	188.1000	+2.323%	20	232	-42.733%
2025-11-25	177.0000	183.8300	176.0000	183.8300	-0.396%	22	232	-41.402%
2025-11-24	175.0000	184.7200	175.0000	184.5600	+10.947%	51	233	-41.634%
2025-11-21	166.7500	171.0000	166.0000	166.3500	-3.285%	47	221	-35.245%
2025-11-20	182.0000	188.9900	172.0000	172.0000	+1.487%	49	221	-37.372%
2025-11-19	177.0000	177.0000	169.4800	169.4800	-0.247%	46	217	-36.441%
2025-11-18	168.0000	176.0000	168.0000	169.9000	-2.914%	30	209	-36.598%
2025-11-17	179.2500	179.2500	175.0000	175.0000	-1.136%	12	211	-38.446%
2025-11-14	160.0000	178.0000	160.0000	177.0100	+3.952%	34	201	-39.145%
2025-11-13	180.0800	180.0800	166.8100	170.2800	-11.432%	25	203	-36.739%
2025-11-12	198.0500	198.3600	192.2600	192.2600	-4.110%	14	185	-43.972%
2025-11-11	199.0000	200.5000	196.0000	200.5000	-3.490%	66	182	-46.274%
2025-11-10	203.0000	207.7500	203.0000	207.7500	+7.088%	211	177	-48.149%
2025-11-07	193.0000	198.0400	192.5000	194.0000	-8.980%	258	276	-44.474%
2025-11-06	213.1400	213.1400	213.1400	213.1400	-5.271%	1	65	-49.460%
2025-11-05	225.0000	225.0000	225.0000	225.0000	+7.553%	1	65	-52.124%
2025-11-04	212.4500	212.4500	209.2000	209.2000	-8.036%	12	65	-48.509%
2025-11-03	229.2800	229.2800	227.4800	227.4800	+6.949%	2	64	-52.646%
2025-10-31	212.0000	212.9000	212.0000	212.7000	-1.276%	4	64	-49.356%
2025-10-29	221.2200	221.2200	215.4500	215.4500	-2.179%	17	63	-50.002%
2025-10-28	209.0000	220.2500	209.0000	220.2500	+3.647%	8	59	-51.092%
2025-10-27	204.0000	215.6200	204.0000	212.5000	+10.436%	12	54	-49.308%
2025-10-24	199.8500	199.8500	192.4200	192.4200	-1.510%	4	54	-44.018%
2025-10-22	195.3700	195.3700	195.3700	195.3700	-4.418%	1	54	-44.864%
2025-10-21	204.4000	204.4000	204.4000	204.4000	-0.753%	6	53	-47.299%
2025-10-20	205.0000	207.4500	204.6800	205.9500	+2.913%	5	47	-47.696%
2025-10-17	200.3000	200.3000	200.1200	200.1200	+2.731%	4	48	-46.172%
2025-10-16	194.5500	194.8000	194.5500	194.8000	+0.464%	6	47	-44.702%
2025-10-15	193.9000	193.9000	193.9000	193.9000	-0.518%	1	46	-44.446%
2025-10-14	185.9000	194.9100	185.9000	194.9100	+4.802%	3	45	-44.733%
2025-10-13	185.9800	185.9800	185.9800	185.9800	+1.767%	1	42	-42.080%
2025-10-10	198.1000	198.1000	182.7500	182.7500	-6.109%	5	42	-41.056%
2025-10-09	193.2100	194.6400	193.2100	194.6400	-3.034%	2	40	-44.657%
2025-10-08	198.7800	200.7300	198.7800	200.7300	-0.884%	5	40	-46.336%
2025-10-07	197.4500	202.5200	197.4500	202.5200	-4.472%	4	35	-46.810%
2025-10-06	212.0000	212.0000	212.0000	212.0000	+10.388%	1	37	-49.189%
2025-10-03	192.0500	192.0500	192.0500	192.0500	-5.881%	1	38	-43.910%
2025-10-02	215.3900	215.3900	203.4600	204.0500	-4.605%	14	38	-47.209%
2025-10-01	206.3500	214.6300	206.3500	213.9000	+5.043%	22	30	-49.640%
2025-09-29	211.7100	211.7100	203.6200	203.6300	+0.732%	10	23	-47.100%
2025-09-26	190.0000	202.1500	190.0000	202.1500	+7.202%	4	19	-46.713%
2025-09-25	192.2500	192.5200	188.5700	188.5700	-6.699%	6	19	-42.875%
2025-09-24	201.0000	202.1100	201.0000	202.1100	+6.795%	11	20	-46.702%
2025-09-23	198.4800	198.4800	189.2500	189.2500	-2.569%	2	9	-43.081%
2025-09-22	196.0200	201.6000	194.2400	194.2400	+2.307%	6	9	-44.543%
2025-09-19	189.8600	189.8600	189.8600	189.8600	-1.866%	1	7	-43.263%
2025-09-18	193.5200	193.5200	193.4700	193.4700	+6.577%	2	7	-44.322%
2025-09-17	181.5300	181.5300	181.5300	181.5300	-1.433%	2	6	-40.660%
2025-09-16	183.5000	185.2100	183.5000	184.1700	+4.021%	5	6	-41.511%
2025-09-15	177.0500	177.0500	177.0500	177.0500	0.000%	1	1	-39.158%