Dark

TSLA20280121C370
TSLA Jan 21 2028 370.00 Call (TSLA280121C00370000)
option OPRA

EOD

Sep 22, 2026

96.31+2.862%(+2.68)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	93.7000	96.3100	93.2500	96.3100	+2.862%	7	573	0.000%
2026-09-21	94.0500	95.0000	91.8500	93.6300	+8.494%	29	571	+2.862%
2026-09-18	91.2500	91.2500	85.4200	86.3000	-2.684%	10	566	+11.599%
2026-09-17	90.9500	93.5000	87.5200	88.6800	+4.514%	32	560	+8.604%
2026-09-16	84.8500	84.8500	84.8500	84.8500	-0.047%	1	552	+13.506%
2026-09-15	84.8900	84.8900	84.8900	84.8900	-0.223%	2	551	+13.453%
2026-09-14	85.5500	87.2000	85.0800	85.0800	-4.512%	13	550	+13.199%
2026-09-11	89.3000	89.6000	88.3000	89.1000	+1.481%	6	542	+8.092%
2026-09-10	87.9600	90.0000	87.8000	87.8000	-4.096%	11	542	+9.692%
2026-09-09	92.8000	92.8000	91.5500	91.5500	+1.722%	2	540	+5.199%
2026-09-08	88.9000	91.3100	88.7500	90.0000	+11.524%	20	538	+7.011%
2026-09-04	89.8500	89.8500	79.3100	80.7000	-20.123%	12	530	+19.343%
2026-09-03	93.0000	102.3700	93.0000	101.0300	+23.705%	20	530	-4.672%
2026-09-02	81.6700	81.6700	81.6700	81.6700	-1.933%	1	528	+17.926%
2026-09-01	84.0000	86.1000	83.2800	83.2800	-9.821%	3	529	+15.646%
2026-08-31	88.0000	92.3600	88.0000	92.3500	+17.121%	16	527	+4.288%
2026-08-28	86.5000	86.5000	78.8500	78.8500	-5.000%	6	528	+22.143%
2026-08-27	83.4500	83.4500	83.0000	83.0000	+7.221%	9	530	+16.036%
2026-08-26	78.8000	78.8000	77.4100	77.4100	-6.204%	4	537	+24.415%
2026-08-25	82.8500	83.1500	82.5300	82.5300	+1.588%	17	534	+16.697%
2026-08-24	90.5000	90.5000	81.2400	81.2400	-12.030%	9	533	+18.550%
2026-08-21	82.0000	93.0000	82.0000	92.3500	+17.793%	61	532	+4.288%
2026-08-20	78.0000	78.4000	77.5000	78.4000	-4.565%	4	561	+22.844%
2026-08-19	75.0000	82.1500	75.0000	82.1500	+12.735%	13	560	+17.237%
2026-08-18	73.3500	73.3500	72.8700	72.8700	-4.055%	73	565	+32.167%
2026-08-17	75.9500	75.9500	75.9500	75.9500	-9.042%	2	493	+26.807%
2026-08-14	81.0000	83.5000	81.0000	83.5000	+10.596%	12	495	+15.341%
2026-08-13	72.4400	76.4000	71.0000	75.5000	+11.521%	9	505	+27.563%
2026-08-12	69.2000	69.2000	67.6000	67.7000	-6.685%	13	505	+42.260%
2026-08-11	73.1500	73.1500	72.5500	72.5500	+0.834%	7	493	+32.750%
2026-08-10	71.9500	71.9500	71.9500	71.9500	+1.053%	9	486	+33.857%
2026-08-07	68.1300	75.5000	68.1300	71.2000	+5.419%	14	486	+35.267%
2026-08-05	68.9300	69.8600	67.5400	67.5400	-5.154%	7	499	+42.597%
2026-08-04	69.4500	71.2100	69.4500	71.2100	+1.367%	6	493	+35.248%
2026-08-03	65.2500	70.2500	65.2500	70.2500	+11.667%	4	491	+37.096%
2026-07-31	61.3000	62.9100	60.1500	62.9100	+1.223%	4	493	+53.092%
2026-07-30	60.0000	62.1500	60.0000	62.1500	+11.540%	2	493	+54.964%
2026-07-29	59.7000	59.7000	55.7200	55.7200	-7.779%	46	492	+72.846%
2026-07-28	60.0800	61.0000	59.0000	60.4200	-0.231%	61	493	+59.401%
2026-07-27	60.5600	60.5600	60.5600	60.5600	-4.630%	14	482	+59.032%
2026-07-24	69.5000	69.5000	61.3600	63.5000	-8.104%	101	468	+51.669%
2026-07-23	78.5900	80.7500	68.7000	69.1000	-32.354%	38	460	+39.378%
2026-07-22	105.1400	105.5000	102.1500	102.1500	-1.817%	24	447	-5.717%
2026-07-21	104.0000	108.0000	103.5000	104.0400	+4.092%	23	433	-7.430%
2026-07-20	103.5000	103.5000	99.9500	99.9500	-4.927%	26	453	-3.642%
2026-07-17	106.2200	107.9000	105.1300	105.1300	-7.982%	9	430	-8.390%
2026-07-16	114.9800	114.9800	112.1000	114.2500	-2.141%	8	436	-15.702%
2026-07-15	118.9300	118.9300	116.7500	116.7500	-3.473%	4	437	-17.507%
2026-07-14	121.0000	123.0000	120.9500	120.9500	-6.876%	3	436	-20.372%
2026-07-10	131.0400	131.0400	129.8800	129.8800	+2.364%	3	435	-25.847%
2026-07-09	124.3000	126.8800	124.3000	126.8800	+6.416%	3	437	-24.094%
2026-07-08	117.0000	119.2300	117.0000	119.2300	-13.420%	4	437	-19.223%
2026-07-06	118.0000	137.7100	118.0000	137.7100	+16.733%	14	436	-30.063%
2026-07-02	121.5300	124.3200	117.9700	117.9700	-19.199%	5	425	-18.361%
2026-07-01	146.0000	146.0000	146.0000	146.0000	+6.028%	6	425	-34.034%
2026-06-30	135.0000	138.6100	135.0000	137.7000	+2.379%	4	426	-30.058%
2026-06-29	118.5000	134.5000	118.5000	134.5000	+19.736%	7	428	-28.394%
2026-06-26	114.9700	114.9700	112.3300	112.3300	+5.425%	5	430	-14.262%
2026-06-25	109.3000	109.7900	106.5500	106.5500	-2.418%	11	434	-9.611%
2026-06-24	115.0700	115.0700	108.0000	109.1900	-4.303%	13	427	-11.796%
2026-06-23	116.4300	116.9500	114.1000	114.1000	-12.466%	6	419	-15.592%
2026-06-22	136.5100	136.5100	130.3500	130.3500	+5.547%	14	416	-26.114%
2026-06-18	126.0000	126.0000	118.8500	123.5000	-0.604%	4	412	-22.016%
2026-06-17	124.5000	124.5000	124.2500	124.2500	-7.840%	9	412	-22.487%
2026-06-15	134.8200	134.8200	134.8200	134.8200	+14.887%	1	412	-28.564%
2026-06-10	122.7300	122.7300	117.3500	117.3500	-6.665%	31	412	-17.929%
2026-06-09	126.0000	126.1500	119.0000	125.7300	+0.584%	13	415	-23.399%
2026-06-08	125.0000	125.0000	125.0000	125.0000	+3.306%	1	404	-22.952%
2026-06-05	135.5000	135.5000	121.0000	121.0000	-14.221%	27	405	-20.405%
2026-06-04	142.0000	142.0000	141.0600	141.0600	+0.292%	3	400	-31.724%
2026-06-01	143.3300	143.3300	140.6500	140.6500	-8.252%	3	401	-31.525%
2026-05-29	153.3000	153.3000	153.3000	153.3000	-3.887%	1	402	-37.175%
2026-05-28	159.5000	159.5000	159.5000	159.5000	-1.846%	1	401	-39.618%
2026-05-27	161.7500	162.5000	161.7500	162.5000	+8.987%	2	402	-40.732%
2026-05-26	148.4000	149.1000	148.4000	149.1000	-0.633%	2	404	-35.406%
2026-05-22	142.4500	150.0500	142.4500	150.0500	+4.930%	3	405	-35.815%
2026-05-21	145.8900	145.8900	141.5000	143.0000	+4.762%	6	407	-32.650%
2026-05-20	136.5000	136.5000	136.5000	136.5000	+10.526%	2	407	-29.443%
2026-05-19	125.5000	125.5000	123.5000	123.5000	-7.664%	7	406	-22.016%
2026-05-18	136.2000	136.2000	133.0000	133.7500	-7.478%	3	406	-27.993%
2026-05-15	148.8200	149.3400	144.5600	144.5600	-12.388%	4	406	-33.377%
2026-05-14	165.0000	165.0000	165.0000	165.0000	+1.289%	2	402	-41.630%
2026-05-13	167.5000	167.5000	162.9000	162.9000	+8.861%	2	404	-40.878%
2026-05-12	157.3500	157.3500	149.6400	149.6400	-7.418%	4	404	-35.639%
2026-05-11	141.3400	161.6300	139.5500	161.6300	+10.102%	4	404	-40.413%
2026-05-08	146.0000	149.0000	145.2000	146.8000	+12.353%	7	406	-34.394%
2026-05-07	132.5000	132.5000	128.0000	130.6600	+3.452%	3	409	-26.290%
2026-05-06	125.1500	126.3000	125.1500	126.3000	+2.683%	2	412	-23.745%
2026-05-05	123.0000	123.0000	123.0000	123.0000	+1.068%	1	413	-21.699%
2026-05-04	121.7000	121.7000	121.7000	121.7000	+0.429%	3	411	-20.863%
2026-05-01	120.2500	121.1800	120.2500	121.1800	+6.298%	4	412	-20.523%
2026-04-30	105.6000	114.0000	105.6000	114.0000	+7.446%	75	412	-15.518%
2026-04-29	105.7000	107.0000	105.7000	106.1000	-2.928%	36	483	-9.227%
2026-04-28	108.5000	109.3000	108.5000	109.3000	-1.709%	2	451	-11.885%
2026-04-27	107.2200	112.3000	101.7500	111.2000	+0.588%	23	449	-13.390%
2026-04-24	107.9500	110.5500	107.9500	110.5500	+0.766%	37	430	-12.881%
2026-04-23	108.1000	115.0800	107.3200	109.7100	-8.116%	88	448	-12.214%
2026-04-22	120.6900	120.9500	119.4000	119.4000	-2.211%	8	384	-19.338%
2026-04-21	123.1500	123.1500	121.1500	122.1000	-1.572%	36	380	-21.122%
2026-04-20	133.5800	133.5800	124.0500	124.0500	-5.809%	6	380	-22.362%
2026-04-17	125.1900	134.5000	125.1900	131.7000	+8.101%	5	378	-26.872%
2026-04-16	121.0000	123.6200	120.6500	121.8300	-0.221%	159	378	-20.947%
2026-04-15	104.0800	124.0700	103.0000	122.1000	+17.687%	30	226	-21.122%
2026-04-14	100.5000	104.1500	100.5000	103.7500	+9.846%	21	228	-7.171%
2026-04-13	94.9200	94.9200	94.4500	94.4500	+4.677%	5	220	+1.969%
2026-04-10	92.1800	92.1800	90.2300	90.2300	-2.874%	4	221	+6.738%
2026-04-09	92.5500	92.9000	88.0600	92.9000	+1.886%	4	218	+3.671%
2026-04-08	99.4000	99.4000	91.1800	91.1800	-2.907%	3	216	+5.626%
2026-04-07	91.8500	93.9100	90.0000	93.9100	-4.660%	21	217	+2.556%
2026-04-06	95.1300	98.5000	95.1300	98.5000	-4.831%	25	206	-2.223%
2026-04-02	106.8500	107.9700	103.5000	103.5000	-11.561%	12	199	-6.947%
2026-04-01	118.0000	118.0000	117.0300	117.0300	+9.374%	3	199	-17.705%
2026-03-31	106.4000	107.0000	105.4500	107.0000	+7.214%	22	200	-9.991%
2026-03-30	107.8400	107.8400	99.8000	99.8000	-6.185%	34	199	-3.497%
2026-03-27	108.0100	109.6500	105.8400	106.3800	-6.709%	10	174	-9.466%
2026-03-26	116.8500	116.8500	114.0300	114.0300	-8.262%	6	172	-15.540%
2026-03-25	127.3700	127.3700	124.3000	124.3000	+6.659%	2	172	-22.518%
2026-03-23	113.4500	119.2200	113.4500	116.5400	+6.614%	12	172	-17.359%
2026-03-20	113.6500	114.7600	109.3100	109.3100	-8.794%	20	170	-11.893%
2026-03-19	120.3200	120.3200	118.2000	119.8500	-7.151%	4	160	-19.641%
2026-03-18	132.0400	132.0400	129.0800	129.0800	-0.493%	3	158	-25.387%
2026-03-17	129.7200	129.7200	129.7200	129.7200	+0.636%	2	159	-25.755%
2026-03-13	131.1500	131.1500	128.9000	128.9000	-3.626%	5	159	-25.283%
2026-03-12	133.7500	133.7500	133.7500	133.7500	+8.740%	1	159	-27.993%
2026-03-09	123.0000	123.0000	123.0000	123.0000	-10.088%	1	159	-21.699%
2026-03-05	136.8000	136.8000	136.8000	136.8000	-0.037%	1	158	-29.598%
2026-03-04	136.8500	136.8500	136.8500	136.8500	+5.757%	2	158	-29.624%
2026-03-03	129.4000	129.4000	129.4000	129.4000	-3.828%	1	160	-25.572%
2026-03-02	131.9000	134.5500	131.9000	134.5500	-5.870%	2	159	-28.421%
2026-02-19	143.1000	143.1000	142.9400	142.9400	+2.136%	4	158	-32.622%
2026-02-17	139.7500	139.9500	139.7500	139.9500	-6.793%	20	161	-31.183%
2026-02-13	150.9200	150.9200	150.1500	150.1500	-8.210%	40	145	-35.857%
2026-02-11	163.5800	163.5800	163.5800	163.5800	+4.933%	1	145	-41.124%
2026-02-10	155.8900	155.8900	155.8900	155.8900	+6.745%	5	145	-38.219%
2026-02-09	146.0400	146.0400	146.0400	146.0400	-1.037%	1	143	-34.052%
2026-02-06	146.2400	148.2500	146.2400	147.5700	+7.873%	14	142	-34.736%
2026-02-05	136.8000	136.8000	136.8000	136.8000	-11.799%	1	137	-29.598%
2026-02-04	155.1000	155.1000	155.1000	155.1000	+0.453%	2	137	-37.905%
2026-02-02	154.4000	154.4000	154.4000	154.4000	+0.292%	1	137	-37.623%
2026-01-29	155.8500	157.8800	153.9500	153.9500	-8.363%	6	136	-37.441%
2026-01-28	165.9500	168.0000	165.9500	168.0000	-0.297%	2	137	-42.673%
2026-01-27	168.5000	168.5000	168.5000	168.5000	-1.462%	1	137	-42.843%
2026-01-26	171.0000	171.0000	171.0000	171.0000	+1.484%	1	137	-43.678%
2026-01-21	160.3500	168.5000	160.3500	168.5000	+5.247%	2	136	-42.843%
2026-01-20	160.1000	160.1000	160.1000	160.1000	-6.511%	1	136	-39.844%
2026-01-16	171.4000	171.4000	171.2500	171.2500	-4.882%	2	137	-43.761%
2026-01-09	180.0400	180.0400	180.0400	180.0400	+4.432%	9	137	-46.506%
2026-01-08	171.6000	173.1500	171.6000	172.4000	-1.738%	6	146	-44.136%
2026-01-07	175.4500	175.4500	175.4500	175.4500	+2.453%	1	147	-45.107%
2026-01-06	173.6500	173.6500	170.1000	171.2500	-10.171%	23	147	-43.761%
2026-01-05	187.9500	190.6600	187.9500	190.6400	-9.905%	4	138	-49.481%
2025-12-26	217.5500	217.5500	211.5600	211.6000	-3.379%	4	138	-54.485%
2025-12-23	222.0000	223.0000	219.0000	219.0000	-1.820%	31	136	-56.023%
2025-12-22	225.6300	225.6300	223.0600	223.0600	+3.221%	2	143	-56.823%
2025-12-19	217.6100	217.6100	216.1000	216.1000	+0.793%	2	143	-55.433%
2025-12-17	214.4000	214.4000	214.4000	214.4000	+0.234%	1	143	-55.079%
2025-12-16	215.7100	217.0500	213.9000	213.9000	+0.863%	12	143	-54.974%
2025-12-15	211.7400	214.9000	211.7400	212.0700	+15.255%	12	138	-54.586%
2025-12-12	184.0000	184.0000	184.0000	184.0000	-1.631%	2	138	-47.658%
2025-12-11	186.6500	187.7900	186.6500	187.0500	+0.521%	29	136	-48.511%
2025-12-10	186.5000	187.3000	186.0800	186.0800	-1.435%	11	124	-48.243%
2025-12-09	188.7900	188.7900	188.7900	188.7900	+4.189%	1	119	-48.986%
2025-12-08	187.0000	187.0000	181.2000	181.2000	-7.086%	19	119	-46.849%
2025-12-05	195.1700	195.2200	195.0200	195.0200	+1.573%	6	125	-50.615%
2025-12-04	192.2000	192.2000	192.0000	192.0000	+4.348%	2	124	-49.839%
2025-12-03	184.0000	184.2700	184.0000	184.0000	+7.008%	6	124	-47.658%
2025-12-02	172.2000	172.2000	171.9500	171.9500	-2.395%	2	127	-43.990%
2025-12-01	174.8500	176.1700	174.8500	176.1700	-0.187%	18	126	-45.331%
2025-11-28	176.2500	176.5000	176.2500	176.5000	+4.191%	14	136	-45.433%
2025-11-25	165.8000	169.4000	162.7000	169.4000	-1.426%	10	131	-43.146%
2025-11-24	164.9200	171.8500	164.9200	171.8500	+8.628%	19	121	-43.957%
2025-11-21	153.9500	158.2000	148.0000	158.2000	+1.704%	32	134	-39.121%
2025-11-20	167.2000	174.5000	155.5000	155.5500	-2.170%	58	141	-38.084%
2025-11-19	165.0000	165.0000	157.2500	159.0000	-1.475%	77	129	-39.428%
2025-11-18	155.5500	161.3800	154.6400	161.3800	-0.469%	15	101	-40.321%
2025-11-17	159.5000	172.1600	159.5000	162.1400	-1.134%	28	99	-40.601%
2025-11-14	155.0000	164.0000	154.0600	164.0000	+2.970%	20	89	-41.274%
2025-11-13	170.0000	170.0000	155.1900	159.2700	-11.556%	62	88	-39.530%
2025-11-12	180.0000	180.0800	176.1500	180.0800	-2.099%	16	46	-46.518%
2025-11-11	183.9400	183.9400	183.9400	183.9400	-5.512%	2	46	-47.641%
2025-11-10	194.6700	194.6700	194.6700	194.6700	+7.375%	2	46	-50.527%
2025-11-07	184.4300	184.4300	181.3000	181.3000	-7.735%	6	44	-46.878%
2025-11-06	196.5000	196.5000	196.5000	196.5000	-5.710%	1	41	-50.987%
2025-11-05	207.8500	209.0300	207.4600	208.4000	+1.708%	6	42	-53.786%
2025-11-04	200.5000	204.9000	200.5000	204.9000	-4.230%	3	44	-52.997%
2025-11-03	208.5900	213.9500	208.5900	213.9500	+8.532%	7	43	-54.985%
2025-10-31	197.1300	197.1300	197.1300	197.1300	+4.241%	4	43	-51.144%
2025-10-30	196.6000	196.6000	188.4500	189.1100	-6.819%	4	43	-49.072%
2025-10-29	206.1400	206.1400	202.3000	202.9500	-0.368%	3	42	-52.545%
2025-10-28	200.8000	204.2000	200.8000	203.7000	+1.850%	7	41	-52.720%
2025-10-27	200.0000	200.0000	200.0000	200.0000	+11.638%	1	43	-51.845%
2025-10-24	188.2800	188.2800	179.1500	179.1500	-0.693%	8	43	-46.241%
2025-10-23	167.4300	180.4000	167.4300	180.4000	-2.513%	23	41	-46.613%
2025-10-22	185.0500	185.0500	185.0500	185.0500	-3.595%	1	34	-47.955%
2025-10-21	191.9500	191.9500	191.9500	191.9500	+3.673%	1	34	-49.825%
2025-10-17	185.1500	185.1500	185.1500	185.1500	+1.759%	1	34	-47.983%
2025-10-14	172.3800	181.9500	172.3800	181.9500	+2.449%	14	33	-47.068%
2025-10-13	173.8500	177.9500	172.8000	177.6000	+5.607%	11	36	-45.771%
2025-10-10	172.0000	175.2300	168.1700	168.1700	-7.650%	13	40	-42.731%
2025-10-09	177.9600	182.1000	177.9600	182.1000	-2.249%	6	41	-47.111%
2025-10-08	183.4900	186.2900	183.4900	186.2900	+0.210%	2	39	-48.301%
2025-10-07	198.7000	198.7000	185.9000	185.9000	-4.175%	3	39	-48.193%
2025-10-06	194.0000	194.0000	194.0000	194.0000	+8.114%	1	38	-50.356%
2025-10-03	193.0800	193.0800	175.0000	179.4400	-5.309%	14	38	-46.327%
2025-10-02	210.2000	210.2000	189.5000	189.5000	-7.696%	12	34	-49.177%
2025-10-01	193.7800	206.6200	193.7800	205.3000	+6.016%	12	36	-53.088%
2025-09-30	187.9500	193.6500	187.9500	193.6500	+0.155%	4	29	-50.266%
2025-09-29	197.3500	197.3500	191.1500	193.3500	+2.356%	3	26	-50.189%
2025-09-26	180.0000	188.9500	180.0000	188.9000	+4.440%	6	26	-49.015%
2025-09-25	180.8700	180.8700	180.8700	180.8700	-4.012%	1	30	-46.752%
2025-09-24	182.2500	188.4300	182.2500	188.4300	+4.509%	3	29	-48.888%
2025-09-23	184.1400	184.1400	180.3000	180.3000	-5.025%	2	27	-46.583%
2025-09-22	189.8400	189.8400	189.8400	189.8400	+7.260%	1	27	-49.268%
2025-09-19	179.4500	179.4500	176.9900	176.9900	-1.079%	10	27	-45.584%
2025-09-18	178.9200	178.9200	178.9200	178.9200	+7.106%	1	17	-46.171%
2025-09-17	164.3900	169.2700	164.3900	167.0500	-2.878%	5	17	-42.347%
2025-09-16	167.1400	172.0000	167.1400	172.0000	-1.036%	3	12	-44.006%
2025-09-15	173.1900	173.8000	170.5800	173.8000	0.000%	12	9	-44.586%