Dark

TSLA20280121C390
TSLA Jan 21 2028 390.00 Call (TSLA280121C00390000)
option OPRA

EOD

Jul 31, 2026

55.55+0.452%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	55.2500	55.8000	55.2500	55.5500	+0.452%	3	665	0.000%
2026-07-30	52.8500	55.3000	52.8500	55.3000	+6.860%	17	664	+0.452%
2026-07-29	54.7000	54.7000	51.7500	51.7500	-5.772%	84	669	+7.343%
2026-07-28	54.4200	54.9200	54.4200	54.9200	-3.122%	4	665	+1.147%
2026-07-27	58.5600	58.5600	56.3400	56.6900	+0.782%	15	668	-2.011%
2026-07-24	62.8300	62.8300	56.2500	56.2500	-12.858%	33	663	-1.244%
2026-07-23	71.6500	73.4500	60.7200	64.5500	-32.942%	81	670	-13.943%
2026-07-22	96.2600	96.2600	96.2600	96.2600	+4.177%	1	666	-42.292%
2026-07-20	96.0000	96.0000	91.7100	92.4000	-7.201%	39	666	-39.881%
2026-07-17	99.7300	100.9000	97.8300	99.5700	-6.066%	17	643	-44.210%
2026-07-16	106.9500	107.9000	103.7700	106.0000	-2.957%	49	638	-47.594%
2026-07-15	111.6500	112.2500	108.4800	109.2300	-2.176%	46	638	-49.144%
2026-07-14	113.0800	113.9000	111.6600	111.6600	+1.270%	21	621	-50.251%
2026-07-13	111.8500	112.8900	108.4500	110.2600	-8.078%	23	635	-49.619%
2026-07-10	119.9500	119.9500	119.9500	119.9500	+0.798%	1	618	-53.689%
2026-07-09	112.0000	119.9100	109.5000	119.0000	+7.624%	6	617	-53.319%
2026-07-08	111.4200	111.4200	109.8800	110.5700	-6.692%	3	620	-49.760%
2026-07-07	125.3800	125.3800	118.5000	118.5000	-7.422%	2	619	-53.122%
2026-07-06	118.2000	128.0000	118.2000	128.0000	+15.315%	22	621	-56.602%
2026-07-02	122.2700	122.3300	108.5200	111.0000	-17.778%	37	615	-49.955%
2026-07-01	134.4500	138.8400	134.4500	135.0000	+8.347%	11	615	-58.852%
2026-06-29	109.9200	124.6000	109.9200	124.6000	+17.547%	9	620	-55.417%
2026-06-26	98.0500	106.0700	98.0500	106.0000	+7.505%	9	622	-47.594%
2026-06-25	99.0000	101.7600	98.4000	98.6000	-3.143%	8	619	-43.661%
2026-06-24	101.8000	101.8000	101.8000	101.8000	-3.917%	2	618	-45.432%
2026-06-23	109.0000	109.9500	105.9500	105.9500	-14.071%	13	616	-47.570%
2026-06-22	126.4000	126.4000	123.3000	123.3000	+3.327%	3	607	-54.947%
2026-06-18	109.4900	119.3300	109.4900	119.3300	-2.124%	72	542	-53.448%
2026-06-17	119.8700	121.9200	119.8700	121.9200	-1.994%	4	542	-54.437%
2026-06-16	124.4000	124.4000	124.4000	124.4000	-1.152%	1	542	-55.346%
2026-06-15	130.5400	130.6200	125.8500	125.8500	+1.590%	7	537	-55.860%
2026-06-12	118.3500	123.8800	113.5000	123.8800	+2.805%	9	537	-55.158%
2026-06-11	110.6700	120.5000	110.6700	120.5000	+10.958%	5	537	-53.900%
2026-06-10	116.5500	116.5500	108.6000	108.6000	-7.966%	29	538	-48.849%
2026-06-09	121.6600	121.7300	110.8500	118.0000	-3.634%	126	521	-52.924%
2026-06-08	117.8500	122.4500	117.6000	122.4500	+5.971%	33	631	-54.635%
2026-06-05	125.3200	125.3200	112.7200	115.5500	-12.720%	56	606	-51.926%
2026-06-04	132.3900	132.3900	132.3900	132.3900	-6.438%	1	571	-58.041%
2026-06-03	141.5000	141.5000	141.5000	141.5000	+5.636%	1	572	-60.742%
2026-06-02	128.6000	134.7000	128.6000	133.9500	+2.447%	3	573	-58.529%
2026-06-01	134.4900	134.4900	130.7500	130.7500	-9.094%	14	572	-57.514%
2026-05-29	143.1500	143.8300	143.1500	143.8300	-2.673%	2	564	-61.378%
2026-05-27	150.2500	150.2500	146.5500	147.7800	+5.935%	3	566	-62.410%
2026-05-26	140.0600	141.2500	137.6500	139.5000	-0.747%	6	568	-60.179%
2026-05-22	137.2100	140.5500	136.0000	140.5500	+7.167%	3	567	-60.477%
2026-05-21	133.5000	133.5000	131.1500	131.1500	+2.221%	2	568	-57.644%
2026-05-20	128.3000	128.3000	128.3000	128.3000	+5.814%	1	568	-56.703%
2026-05-19	115.7400	121.2500	115.7400	121.2500	-2.532%	79	568	-54.186%
2026-05-18	132.7000	132.7000	124.4000	124.4000	-8.415%	13	568	-55.346%
2026-05-15	139.9800	140.0500	135.0000	135.8300	-13.786%	17	568	-59.103%
2026-05-14	151.3000	157.5700	151.3000	157.5500	+1.123%	6	486	-64.741%
2026-05-13	146.0200	160.5600	143.1300	155.8000	+11.286%	10	486	-64.345%
2026-05-12	151.4200	151.4200	139.8000	140.0000	-4.077%	4	486	-60.321%
2026-05-11	132.0000	145.9500	132.0000	145.9500	+6.533%	2	486	-61.939%
2026-05-08	128.1500	137.0000	128.1500	137.0000	+15.174%	6	489	-59.453%
2026-05-07	124.7300	127.5400	118.9500	118.9500	+2.534%	7	491	-53.300%
2026-05-06	106.5000	116.8000	106.5000	116.0100	+3.821%	49	487	-52.116%
2026-05-05	116.2000	116.7000	111.7400	111.7400	-0.764%	16	506	-50.286%
2026-05-04	109.4400	112.7400	109.0000	112.6000	-1.228%	15	505	-50.666%
2026-05-01	106.8000	115.3900	106.8000	114.0000	+14.804%	11	499	-51.272%
2026-04-29	99.3000	99.3000	99.3000	99.3000	-1.586%	1	499	-44.058%
2026-04-28	100.9000	100.9000	100.9000	100.9000	-2.681%	1	499	-44.945%
2026-04-27	97.1100	103.6800	96.4500	103.6800	+3.082%	7	499	-46.422%
2026-04-24	101.1200	101.1200	100.5800	100.5800	-0.159%	3	497	-44.770%
2026-04-23	106.3500	106.3500	99.6400	100.7400	-10.214%	10	495	-44.858%
2026-04-22	113.0000	114.8900	112.2000	112.2000	+0.628%	24	492	-50.490%
2026-04-21	115.6200	115.6200	111.5000	111.5000	-4.127%	9	480	-50.179%
2026-04-20	125.0000	125.0000	114.6300	116.3000	-7.632%	60	480	-52.236%
2026-04-17	120.0000	126.0000	116.6300	125.9100	+9.802%	60	482	-55.881%
2026-04-16	116.3600	116.3600	111.0000	114.6700	-0.374%	20	480	-51.557%
2026-04-15	96.5000	115.9000	96.5000	115.1000	+18.477%	16	480	-51.738%
2026-04-14	93.2800	97.1500	92.9700	97.1500	+9.824%	7	470	-42.820%
2026-04-13	86.9700	89.4500	86.9300	88.4600	+2.741%	13	469	-37.203%
2026-04-10	83.4000	86.1000	82.9000	86.1000	-0.932%	21	468	-35.482%
2026-04-09	82.2000	86.9100	82.2000	86.9100	+3.773%	7	470	-36.083%
2026-04-08	88.9400	88.9500	83.7500	83.7500	-1.389%	4	465	-33.672%
2026-04-07	85.9800	85.9800	83.1000	84.9300	-5.665%	61	462	-34.593%
2026-04-06	94.5000	94.5000	87.6700	90.0300	-6.375%	26	461	-38.298%
2026-04-02	99.3000	101.6300	96.1600	96.1600	-11.601%	15	460	-42.232%
2026-04-01	106.9900	108.7800	106.9900	108.7800	+5.458%	10	460	-48.934%
2026-03-31	98.0300	103.5800	97.2700	103.1500	+11.840%	35	461	-46.146%
2026-03-30	97.0200	97.0200	92.2300	92.2300	-6.744%	16	450	-39.770%
2026-03-27	100.1100	102.5300	98.7500	98.9000	-14.815%	15	435	-43.832%
2026-03-25	119.4500	119.4500	116.1000	116.1000	+5.979%	6	436	-52.153%
2026-03-24	113.0900	113.0900	109.5500	109.5500	-0.400%	13	433	-49.293%
2026-03-23	111.5000	111.5000	108.3000	109.9900	+8.226%	3	433	-49.495%
2026-03-20	110.0500	110.0500	101.6300	101.6300	-9.170%	50	435	-45.341%
2026-03-19	113.0000	113.0000	109.9500	111.8900	-5.130%	19	419	-50.353%
2026-03-18	118.8000	118.8000	117.9400	117.9400	-5.330%	4	410	-52.900%
2026-03-16	124.5800	124.5800	124.5800	124.5800	+4.751%	1	408	-55.410%
2026-03-13	122.0000	122.0000	118.9300	118.9300	-3.934%	10	409	-53.292%
2026-03-12	124.5500	124.5500	123.8000	123.8000	-2.335%	2	410	-55.129%
2026-03-10	126.7600	126.7600	126.7600	126.7600	+5.125%	1	409	-56.177%
2026-03-09	115.0000	120.5800	115.0000	120.5800	-2.585%	13	410	-53.931%
2026-03-06	123.0000	125.2000	122.0000	123.7800	-4.836%	9	401	-55.122%
2026-03-04	130.0700	130.0700	130.0700	130.0700	+7.960%	2	396	-57.292%
2026-03-03	120.8900	120.8900	116.7300	120.4800	-2.721%	39	394	-53.893%
2026-03-02	122.9400	123.8500	122.9300	123.8500	-1.425%	4	379	-55.147%
2026-02-27	125.0000	125.6400	125.0000	125.6400	+1.981%	4	376	-55.786%
2026-02-23	130.5000	130.5000	122.6700	123.2000	-9.312%	6	377	-54.911%
2026-02-18	135.8500	135.8500	135.8500	135.8500	-0.052%	1	381	-59.109%
2026-02-17	135.9200	135.9200	135.9200	135.9200	-4.349%	2	382	-59.130%
2026-02-13	140.1000	142.1000	140.1000	142.1000	-0.615%	4	384	-60.908%
2026-02-12	146.1300	146.1300	142.9800	142.9800	-2.249%	5	384	-61.148%
2026-02-11	146.6500	146.6500	146.1200	146.2700	-0.232%	3	387	-62.022%
2026-02-10	146.5400	146.6100	146.5400	146.6100	+3.305%	2	387	-62.110%
2026-02-09	142.4300	142.4300	141.9200	141.9200	+1.611%	2	386	-60.858%
2026-02-06	136.1500	139.6700	136.1500	139.6700	+9.545%	10	387	-60.228%
2026-02-05	129.0000	131.8600	123.6000	127.5000	-4.922%	45	387	-56.431%
2026-02-04	137.4800	137.4800	133.0400	134.1000	-8.620%	7	378	-58.576%
2026-02-02	148.0000	148.0000	146.7500	146.7500	-9.066%	5	381	-62.147%
2026-01-30	150.2000	161.3800	150.0500	161.3800	+9.917%	3	380	-65.578%
2026-01-29	146.8200	146.8200	146.8200	146.8200	-6.929%	1	381	-62.165%
2026-01-28	160.1200	160.1200	157.7500	157.7500	+0.478%	13	381	-64.786%
2026-01-27	157.0000	157.0000	157.0000	157.0000	-3.722%	1	370	-64.618%
2026-01-26	163.0700	163.0700	163.0700	163.0700	-3.136%	1	369	-65.935%
2026-01-22	166.6500	169.2500	166.6500	168.3500	+10.502%	4	369	-67.003%
2026-01-20	151.7000	152.3500	151.6500	152.3500	-8.581%	3	369	-63.538%
2026-01-15	166.5000	166.6500	166.5000	166.6500	-2.697%	2	367	-66.667%
2026-01-13	172.1400	172.1400	171.2700	171.2700	-1.862%	6	367	-67.566%
2026-01-12	173.4500	174.5200	173.3000	174.5200	+0.978%	15	365	-68.170%
2026-01-09	172.7500	172.8300	172.7500	172.8300	+5.358%	2	353	-67.859%
2026-01-08	163.1000	164.0400	162.9500	164.0400	+1.416%	4	351	-66.136%
2026-01-06	169.5000	169.5000	161.5000	161.7500	-5.409%	54	351	-65.657%
2026-01-02	174.5900	174.5900	170.8400	171.0000	-5.997%	211	345	-67.515%
2025-12-31	181.9100	181.9100	181.9100	181.9100	-3.291%	1	531	-69.463%
2025-12-30	188.3500	188.3500	188.1000	188.1000	-1.062%	2	531	-70.468%
2025-12-29	188.6000	190.1200	188.3000	190.1200	-5.488%	3	531	-70.782%
2025-12-26	201.1600	201.1600	201.1600	201.1600	-2.350%	1	530	-72.385%
2025-12-23	206.0000	206.0000	206.0000	206.0000	-5.047%	1	529	-73.034%
2025-12-22	216.9500	216.9500	216.9500	216.9500	+2.436%	10	529	-74.395%
2025-12-18	207.4000	211.7900	207.4000	211.7900	+3.819%	2	529	-73.771%
2025-12-17	204.0000	204.0000	204.0000	204.0000	-1.024%	1	530	-72.770%
2025-12-16	207.4200	207.4200	204.9500	206.1100	+1.119%	6	529	-73.048%
2025-12-15	200.0000	205.4500	200.0000	203.8300	+9.822%	11	530	-72.747%
2025-12-12	190.0000	190.0000	179.2000	185.6000	+4.240%	37	533	-70.070%
2025-12-11	177.0300	178.0500	177.0300	178.0500	-2.705%	13	533	-68.801%
2025-12-10	183.0000	183.0000	183.0000	183.0000	+1.751%	1	527	-69.645%
2025-12-09	178.7000	179.8500	178.7000	179.8500	+4.080%	2	528	-69.113%
2025-12-08	178.2000	178.9000	172.8000	172.8000	-7.346%	6	526	-67.853%
2025-12-05	187.1000	187.1500	186.5000	186.5000	+0.865%	26	527	-70.214%
2025-12-04	182.0700	184.9000	182.0700	184.9000	+5.537%	5	508	-69.957%
2025-12-03	173.0100	177.7100	173.0100	175.2000	+5.036%	20	504	-68.293%
2025-12-01	167.6300	168.7500	165.6800	166.8000	-0.714%	30	503	-66.697%
2025-11-28	168.3900	168.3900	168.0000	168.0000	+0.780%	2	501	-66.935%
2025-11-26	162.7900	166.7000	162.7900	166.7000	+2.095%	7	499	-66.677%
2025-11-25	155.7600	163.2800	155.7600	163.2800	-0.530%	7	499	-65.979%
2025-11-24	151.0000	164.1500	151.0000	164.1500	+13.207%	11	504	-66.159%
2025-11-21	146.0000	148.5000	139.7500	145.0000	-1.361%	36	502	-61.690%
2025-11-20	166.5000	166.5000	147.0000	147.0000	-4.669%	12	478	-62.211%
2025-11-19	151.5200	156.0500	151.5200	154.2000	+1.816%	6	472	-63.975%
2025-11-18	146.2100	155.0600	146.2100	151.4500	-6.725%	30	471	-63.321%
2025-11-17	148.0500	165.5500	148.0500	162.3700	+4.620%	65	454	-65.788%
2025-11-14	140.9500	157.2500	138.9500	155.2000	+2.105%	236	501	-64.207%
2025-11-13	164.1500	164.1500	146.8300	152.0000	-10.693%	117	399	-63.454%
2025-11-12	168.9500	170.2000	168.9500	170.2000	-2.687%	2	323	-67.362%
2025-11-11	177.5000	177.5000	174.9000	174.9000	-5.049%	7	317	-68.239%
2025-11-10	177.5000	184.5500	177.5000	184.2000	+6.106%	7	317	-69.843%
2025-11-07	176.0000	176.7500	173.6000	173.6000	-9.489%	6	317	-68.001%
2025-11-06	199.7500	199.7500	181.6000	191.8000	+2.048%	3	313	-71.038%
2025-11-04	194.1400	194.1400	187.3800	187.9500	-8.183%	11	311	-70.444%
2025-11-03	204.7000	204.7000	204.7000	204.7000	+14.039%	1	310	-72.863%
2025-10-30	181.7000	181.7000	179.5000	179.5000	-8.372%	7	310	-69.053%
2025-10-28	193.7900	195.9000	193.7900	195.9000	+2.431%	9	310	-71.644%
2025-10-27	180.4000	191.3900	180.4000	191.2500	+10.966%	6	310	-70.954%
2025-10-24	178.0300	178.0300	172.3500	172.3500	-6.504%	9	310	-67.769%
2025-10-23	161.4500	184.3400	159.0000	184.3400	+4.762%	8	308	-69.865%
2025-10-22	179.9300	179.9300	175.9600	175.9600	-3.810%	2	313	-68.430%
2025-10-20	182.0500	182.9300	181.9100	182.9300	+9.082%	8	313	-69.633%
2025-10-16	167.7000	167.7000	167.7000	167.7000	-5.260%	1	306	-66.875%
2025-10-15	174.6300	179.6000	174.6300	177.0100	+2.883%	6	306	-68.618%
2025-10-14	163.7500	172.1000	163.7500	172.0500	+2.259%	5	305	-67.713%
2025-10-13	169.6800	169.6800	168.2500	168.2500	+3.871%	3	303	-66.984%
2025-10-10	178.2000	178.2000	161.9800	161.9800	-4.673%	16	303	-65.706%
2025-10-09	174.7000	174.7000	169.9200	169.9200	-5.337%	21	306	-67.308%
2025-10-08	173.8100	179.5000	173.8100	179.5000	+0.843%	34	297	-69.053%
2025-10-07	188.7500	188.7500	178.0000	178.0000	-5.294%	21	287	-68.792%
2025-10-06	182.9500	187.9500	182.9500	187.9500	+8.767%	13	287	-70.444%
2025-10-03	181.5000	182.6000	168.0300	172.8000	-5.013%	33	276	-67.853%
2025-10-02	193.6500	193.6500	181.4500	181.9200	-7.772%	31	248	-69.465%
2025-10-01	197.2500	197.2500	197.2500	197.2500	+7.593%	1	223	-71.838%
2025-09-29	182.9500	183.3300	182.9500	183.3300	+8.076%	2	222	-69.699%
2025-09-25	172.0000	172.9000	169.6300	169.6300	-4.299%	12	222	-67.252%
2025-09-23	177.2500	177.2500	177.2500	177.2500	-0.421%	1	220	-68.660%
2025-09-22	184.0700	184.0700	176.9000	178.0000	+3.911%	6	220	-68.792%
2025-09-19	169.0300	171.3000	169.0300	171.3000	+3.944%	5	214	-67.572%
2025-09-18	171.6500	171.6500	164.8000	164.8000	+2.037%	3	210	-66.292%
2025-09-17	161.5100	161.5100	161.5100	161.5100	-2.381%	2	207	-65.606%
2025-09-16	165.1000	165.4500	165.1000	165.4500	+5.922%	2	205	-66.425%
2025-09-15	165.0000	166.6000	153.0500	156.2000	0.000%	211	205	-64.437%