Dark

TSLA20280121C400
TSLA Jan 21 2028 400.00 Call (TSLA280121C00400000)
option OPRA

EOD

Jul 31, 2026

55.80+5.283%(+2.80)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	56.0000	56.0000	50.0000	55.8000	+5.283%	217	5,923	0.000%
2026-07-30	51.3000	54.0000	51.0400	53.0000	+9.053%	110	5,908	+5.283%
2026-07-29	52.1300	52.1500	48.4000	48.6000	-6.358%	134	5,885	+14.815%
2026-07-28	52.3500	53.2300	50.2000	51.9000	-3.728%	510	5,919	+7.514%
2026-07-27	55.8000	58.2000	52.5200	53.9100	-3.732%	1,046	5,917	+3.506%
2026-07-24	60.1400	60.8000	53.6000	56.0000	-6.119%	324	6,322	-0.357%
2026-07-23	70.5500	71.1500	58.0000	59.6500	-34.342%	611	6,320	-6.454%
2026-07-22	93.2000	94.1500	90.8500	90.8500	-2.196%	84	6,166	-38.580%
2026-07-21	87.7200	96.7500	87.7200	92.8900	+5.545%	31	6,180	-39.929%
2026-07-20	93.7500	93.7500	87.6700	88.0100	-8.132%	135	6,178	-36.598%
2026-07-17	95.6000	98.0000	93.9800	95.8000	-4.677%	65	6,154	-41.754%
2026-07-16	102.9500	105.0200	99.5000	100.5000	-4.965%	44	6,171	-44.478%
2026-07-15	111.7000	111.7000	103.5600	105.7500	-1.261%	31	6,173	-47.234%
2026-07-14	108.8500	108.8500	106.5300	107.1000	+2.000%	8	6,179	-47.899%
2026-07-13	110.9000	110.9000	105.0000	105.0000	-9.639%	31	6,178	-46.857%
2026-07-10	118.3000	119.1800	114.5000	116.2000	+0.903%	72	6,166	-51.979%
2026-07-09	106.4000	115.3500	106.2500	115.1600	+7.878%	54	6,177	-51.546%
2026-07-08	107.0000	109.3500	105.0000	106.7500	-5.531%	22	6,173	-47.728%
2026-07-07	122.3000	123.9500	112.7500	113.0000	-8.959%	156	6,164	-50.619%
2026-07-06	110.5500	124.1200	105.0000	124.1200	+15.784%	131	6,241	-55.044%
2026-07-02	128.1900	128.1900	104.7000	107.2000	-17.348%	162	6,189	-47.948%
2026-07-01	128.0000	132.7500	128.0000	129.7000	+1.131%	48	6,189	-56.978%
2026-06-30	123.0500	128.2500	121.6500	128.2500	+6.777%	75	6,206	-56.491%
2026-06-29	98.0000	121.0700	98.0000	120.1100	+20.774%	62	6,264	-53.543%
2026-06-26	92.7500	103.0000	92.7500	99.4500	+4.684%	32	6,260	-43.891%
2026-06-25	96.0000	98.4000	94.9500	95.0000	-3.229%	164	6,256	-41.263%
2026-06-24	100.6500	102.8000	96.0000	98.1700	-3.943%	58	6,321	-43.160%
2026-06-23	107.8000	108.0000	100.8500	102.2000	-13.243%	172	6,307	-45.401%
2026-06-22	116.2500	124.5000	116.0000	117.8000	+2.346%	136	6,242	-52.632%
2026-06-18	114.6100	115.2600	105.0000	115.1000	+2.311%	124	6,232	-51.520%
2026-06-17	115.0000	116.9500	112.0000	112.5000	-4.951%	251	6,232	-50.400%
2026-06-16	116.5000	123.8800	116.3000	118.3600	-3.458%	45	6,232	-52.856%
2026-06-15	124.9500	126.3000	121.0000	122.6000	+0.616%	174	6,393	-54.486%
2026-06-12	115.2000	121.8500	110.0000	121.8500	+4.440%	122	6,393	-54.206%
2026-06-11	105.4000	116.6700	104.2500	116.6700	+10.693%	221	6,393	-52.173%
2026-06-10	111.5200	113.3000	104.6000	105.4000	-7.576%	87	6,526	-47.059%
2026-06-09	123.9500	123.9500	107.6500	114.0400	-6.678%	74	6,507	-51.070%
2026-06-08	113.7500	124.6700	113.7000	122.2000	+10.070%	133	6,482	-54.337%
2026-06-05	130.5000	130.5000	108.8000	111.0200	-13.116%	374	6,469	-49.739%
2026-06-04	131.0000	131.0000	126.5000	127.7800	-1.896%	99	6,266	-56.331%
2026-06-03	127.2500	136.9000	127.2500	130.2500	-0.192%	34	6,349	-57.159%
2026-06-02	127.0000	130.5000	124.0000	130.5000	+4.108%	64	6,365	-57.241%
2026-06-01	131.6200	132.4500	124.9000	125.3500	-10.143%	148	6,408	-55.485%
2026-05-29	138.5000	141.6000	133.5000	139.5000	-3.393%	150	6,344	-60.000%
2026-05-28	142.0500	144.8700	140.8000	144.4000	+0.592%	95	6,336	-61.357%
2026-05-27	145.0000	147.5700	140.9000	143.5500	+4.491%	43	6,388	-61.129%
2026-05-26	136.5800	138.0000	133.4000	137.3800	+4.068%	56	6,405	-59.383%
2026-05-22	132.6500	136.0100	129.0000	132.0100	+4.191%	92	6,428	-57.730%
2026-05-21	132.0000	132.0000	124.7000	126.7000	+0.595%	317	6,482	-55.959%
2026-05-20	120.7500	125.9500	119.0000	125.9500	+7.871%	136	6,482	-55.697%
2026-05-19	116.2100	117.5500	110.5000	116.7600	-2.781%	187	6,620	-52.210%
2026-05-18	127.6000	127.6000	117.1000	120.1000	-7.899%	216	6,620	-53.539%
2026-05-15	138.0500	138.3600	129.7200	130.4000	-11.635%	117	6,620	-57.209%
2026-05-14	151.0000	153.4500	146.9000	147.5700	-0.980%	78	6,454	-62.187%
2026-05-13	144.3000	155.8000	142.0000	149.0300	+5.883%	341	6,463	-62.558%
2026-05-12	148.0000	149.0000	131.9400	140.7500	-4.414%	64	6,463	-60.355%
2026-05-11	130.9500	151.3200	126.0000	147.2500	+10.234%	393	6,463	-62.105%
2026-05-08	124.0000	135.1000	124.0000	133.5800	+10.644%	171	6,642	-58.227%
2026-05-07	117.8800	123.0000	114.4400	120.7300	+8.278%	188	6,700	-53.781%
2026-05-06	104.1100	113.2500	104.1100	111.5000	+3.625%	276	6,695	-49.955%
2026-05-05	112.0000	115.0200	106.1000	107.6000	-0.646%	141	6,688	-48.141%
2026-05-04	105.7600	109.5000	103.7000	108.3000	+1.423%	254	6,702	-48.476%
2026-05-01	102.5000	111.5000	99.7000	106.7800	+6.876%	80	6,788	-47.743%
2026-04-30	94.0000	101.0000	91.7500	99.9100	+6.457%	77	6,788	-44.150%
2026-04-29	96.5000	96.5000	93.0000	93.8500	-3.595%	24	6,783	-40.543%
2026-04-28	96.5200	100.0000	96.5000	97.3500	-2.190%	456	6,778	-42.681%
2026-04-27	95.0000	100.5900	90.5700	99.5300	+1.056%	185	6,390	-43.937%
2026-04-24	101.9000	101.9000	96.7600	98.4900	+2.009%	297	6,366	-43.345%
2026-04-23	99.2000	104.2900	94.8400	96.5500	-10.186%	257	6,449	-42.206%
2026-04-22	109.5500	111.0000	107.4300	107.5000	-0.232%	67	6,294	-48.093%
2026-04-21	110.8500	112.1000	107.2400	107.7500	-3.949%	41	6,278	-48.213%
2026-04-20	121.0000	121.0000	110.1500	112.1800	-4.487%	133	6,278	-50.259%
2026-04-17	113.9500	124.0000	112.9400	117.4500	+7.407%	166	6,183	-52.490%
2026-04-16	111.0000	111.4700	105.3000	109.3500	-2.886%	220	6,192	-48.971%
2026-04-15	94.1000	114.3800	94.1000	112.6000	+21.796%	288	6,197	-50.444%
2026-04-14	86.8800	94.2000	86.8800	92.4500	+9.824%	347	6,044	-39.643%
2026-04-13	85.9000	85.9000	83.6200	84.1800	+1.667%	179	6,122	-33.713%
2026-04-10	82.3000	82.8000	79.8000	82.8000	+1.124%	24	6,147	-32.609%
2026-04-09	81.9000	83.5100	78.0500	81.8800	+1.099%	242	6,144	-31.851%
2026-04-08	94.3700	94.3700	80.0000	80.9900	-3.353%	149	6,051	-31.103%
2026-04-07	84.2900	84.6000	79.2000	83.8000	-4.556%	294	5,975	-33.413%
2026-04-06	95.0000	96.5000	84.5000	87.8000	-5.030%	224	5,997	-36.446%
2026-04-02	95.5500	98.0000	92.1100	92.4500	-11.852%	109	5,972	-39.643%
2026-04-01	102.0800	106.0000	101.0000	104.8800	+5.673%	57	5,972	-46.796%
2026-03-31	95.5500	100.1100	93.7700	99.2500	+10.045%	173	5,961	-43.778%
2026-03-30	96.4000	96.4000	88.7000	90.1900	-5.063%	191	5,937	-38.131%
2026-03-27	100.0000	100.0000	94.2400	95.0000	-7.045%	68	5,988	-41.263%
2026-03-26	108.2000	108.9300	102.2000	102.2000	-7.302%	52	5,944	-45.401%
2026-03-25	114.5000	115.7000	109.9800	110.2500	+1.193%	55	5,950	-49.388%
2026-03-24	105.5000	110.9000	105.5000	108.9500	+2.252%	35	5,938	-48.784%
2026-03-23	101.4500	109.4400	101.4500	106.5500	+7.518%	66	5,912	-47.630%
2026-03-20	106.2500	106.2500	98.1700	99.1000	-6.288%	92	5,935	-43.693%
2026-03-19	110.2000	110.2000	105.4000	105.7500	-7.237%	102	5,927	-47.234%
2026-03-18	118.8500	120.0500	114.0000	114.0000	-2.954%	66	5,900	-51.053%
2026-03-17	116.8000	118.9300	116.8000	117.4700	-0.449%	42	5,872	-52.499%
2026-03-16	120.0000	122.4900	117.5200	118.0000	+2.165%	111	5,881	-52.712%
2026-03-13	121.1400	121.1400	115.5000	115.5000	-2.819%	30	5,884	-51.688%
2026-03-12	124.0000	124.0000	118.4000	118.8500	-5.675%	37	5,892	-53.050%
2026-03-11	126.5600	129.6000	124.4000	126.0000	+3.704%	34	5,871	-55.714%
2026-03-10	122.0000	125.0000	121.2000	121.5000	-0.451%	68	5,880	-54.074%
2026-03-09	113.4400	122.0500	111.1900	122.0500	+1.904%	104	5,867	-54.281%
2026-03-06	118.5000	122.4000	118.5000	119.7700	-3.915%	63	5,829	-53.411%
2026-03-05	123.1800	125.5500	121.0000	124.6500	-0.280%	44	5,834	-55.235%
2026-03-04	119.1900	125.9700	119.1900	125.0000	+9.218%	59	5,829	-55.360%
2026-03-03	117.0500	117.0700	113.0200	114.4500	-5.476%	67	5,810	-51.245%
2026-03-02	115.0000	124.1000	115.0000	121.0800	-2.039%	23	5,785	-53.915%
2026-02-27	124.1000	126.5000	120.6900	123.6000	-2.922%	87	5,778	-54.854%
2026-02-26	130.0000	130.0000	125.9000	127.3200	-5.338%	40	5,809	-56.173%
2026-02-25	134.0000	135.0000	132.2500	134.5000	+4.669%	40	5,833	-58.513%
2026-02-24	122.1000	128.5000	122.1000	128.5000	+7.856%	39	5,833	-56.576%
2026-02-23	127.5400	127.5400	118.7500	119.1400	-8.424%	153	5,850	-53.164%
2026-02-20	129.9500	132.0000	128.3600	130.1000	-0.725%	51	5,892	-57.110%
2026-02-19	130.3000	133.0000	129.7800	131.0500	-1.725%	16	5,888	-57.421%
2026-02-18	132.3500	133.3500	132.3500	133.3500	+0.604%	29	5,879	-58.155%
2026-02-17	134.7500	135.8500	126.4900	132.5500	-3.921%	113	5,908	-57.903%
2026-02-13	136.0000	141.3500	134.0000	137.9600	-0.152%	55	5,879	-59.553%
2026-02-12	146.9800	150.2400	136.6400	138.1700	-4.710%	90	5,879	-59.615%
2026-02-11	150.9300	150.9300	141.5000	145.0000	+1.377%	27	5,890	-61.517%
2026-02-10	137.5600	143.0300	137.5600	143.0300	+2.530%	23	5,901	-60.987%
2026-02-09	133.0000	140.1500	132.1800	139.5000	+2.808%	45	5,911	-60.000%
2026-02-06	126.3500	135.6900	126.3500	135.6900	+8.552%	104	5,903	-58.877%
2026-02-05	125.3500	128.1000	119.7500	125.0000	-4.943%	249	5,938	-55.360%
2026-02-04	144.0500	144.0500	127.9200	131.5000	-7.394%	332	5,858	-57.567%
2026-02-03	143.3900	147.2000	138.0100	142.0000	-1.730%	92	5,705	-60.704%
2026-02-02	140.0700	146.6000	139.0000	144.5000	-5.494%	81	5,654	-61.384%
2026-01-30	149.0000	157.4300	145.5000	152.9000	+9.238%	83	5,647	-63.506%
2026-01-29	152.0700	152.0700	139.3200	139.9700	-7.793%	258	5,666	-60.134%
2026-01-28	154.0500	156.0000	151.8000	151.8000	-0.596%	78	5,642	-63.241%
2026-01-27	153.4300	155.5000	152.0000	152.7100	-2.147%	18	5,583	-63.460%
2026-01-26	158.8600	159.8500	156.0000	156.0600	-5.704%	50	5,582	-64.245%
2026-01-23	165.5000	167.0000	163.2000	165.5000	+0.400%	24	5,552	-66.284%
2026-01-22	153.4000	166.7000	152.5500	164.8400	+7.774%	156	5,562	-66.149%
2026-01-21	143.9100	156.4500	143.9100	152.9500	+5.483%	105	5,566	-63.517%
2026-01-20	148.9500	151.0500	142.5000	145.0000	-7.200%	138	5,528	-61.517%
2026-01-16	160.7100	165.0000	156.2500	156.2500	-2.830%	262	5,265	-64.288%
2026-01-15	163.0100	164.0000	160.8000	160.8000	+1.043%	20	5,265	-65.299%
2026-01-14	163.7100	163.7100	157.1500	159.1400	-4.735%	346	5,256	-64.937%
2026-01-13	169.0000	169.6000	165.2500	167.0500	-1.735%	159	5,406	-66.597%
2026-01-12	162.0000	173.1600	162.0000	170.0000	+1.845%	69	5,502	-67.176%
2026-01-09	159.0000	169.6000	158.2500	166.9200	+4.260%	103	5,449	-66.571%
2026-01-08	153.2500	161.5500	153.2500	160.1000	+0.439%	119	5,477	-65.147%
2026-01-07	159.0000	164.0000	159.0000	159.4000	-0.437%	185	5,466	-64.994%
2026-01-06	164.8500	165.5000	157.0000	160.1000	-8.305%	488	5,544	-65.147%
2026-01-05	171.0000	179.0000	171.0000	174.6000	+5.181%	105	5,667	-68.041%
2026-01-02	176.0000	176.0000	163.1400	166.0000	-4.915%	92	5,634	-66.386%
2025-12-31	177.8000	178.3000	174.2000	174.5800	-2.453%	111	5,565	-68.038%
2025-12-30	180.5800	183.9200	178.7200	178.9700	-1.773%	150	5,565	-68.822%
2025-12-29	189.0500	189.4000	182.2000	182.2000	-7.770%	194	5,606	-69.374%
2025-12-26	200.8100	200.8100	194.7100	197.5500	-1.225%	32	5,553	-71.754%
2025-12-24	199.0000	200.7500	196.5000	200.0000	-1.512%	31	5,531	-72.100%
2025-12-23	207.5000	207.5000	201.6500	203.0700	-2.253%	56	5,531	-72.522%
2025-12-22	213.0000	214.3500	206.3000	207.7500	+2.714%	178	5,496	-73.141%
2025-12-19	202.2200	203.5200	202.2200	202.2600	-2.394%	8	5,478	-72.412%
2025-12-18	200.5000	210.0000	200.0800	207.2200	+7.035%	135	5,479	-73.072%
2025-12-17	213.5000	213.5000	192.5500	193.6000	-8.450%	70	5,455	-71.178%
2025-12-16	198.8800	211.4700	196.8200	211.4700	+5.761%	222	5,464	-73.613%
2025-12-15	193.0000	201.4500	193.0000	199.9500	+9.292%	261	5,606	-72.093%
2025-12-12	183.0500	186.5000	172.4000	182.9500	+5.660%	52	5,559	-69.500%
2025-12-11	173.7000	174.2500	170.3800	173.1500	-2.725%	212	5,585	-67.774%
2025-12-10	176.9500	181.7000	172.4000	178.0000	+2.299%	205	5,510	-68.652%
2025-12-09	172.0000	179.0000	172.0000	174.0000	+2.715%	127	5,432	-67.931%
2025-12-08	177.0100	177.0100	167.2800	169.4000	-6.872%	90	5,347	-67.060%
2025-12-05	184.0000	185.0000	180.9100	181.9000	+0.193%	46	5,324	-69.324%
2025-12-04	180.8500	182.2900	176.9500	181.5500	+2.861%	47	5,338	-69.265%
2025-12-03	165.7500	176.8700	165.7500	176.5000	+8.183%	156	5,354	-68.385%
2025-12-02	164.9000	168.4500	158.7500	163.1500	-0.518%	193	5,462	-65.798%
2025-12-01	162.9000	166.6000	161.2500	164.0000	-0.061%	83	5,420	-65.976%
2025-11-28	165.0000	166.6400	161.8500	164.1000	+1.453%	391	5,399	-65.996%
2025-11-26	160.6300	162.7800	157.8000	161.7500	+2.536%	249	5,262	-65.502%
2025-11-25	156.4100	160.2000	151.8500	157.7500	-1.713%	77	5,262	-64.628%
2025-11-24	151.5000	161.4000	151.5000	160.5000	+14.365%	320	5,277	-65.234%
2025-11-21	145.1900	148.3000	135.0000	140.3400	-2.372%	736	5,289	-60.239%
2025-11-20	154.1000	166.7000	143.3500	143.7500	-3.003%	451	4,687	-61.183%
2025-11-19	149.0000	153.4000	145.0000	148.2000	+1.160%	228	4,713	-62.348%
2025-11-18	150.5500	152.5000	143.0000	146.5000	-4.198%	292	4,532	-61.911%
2025-11-17	146.0500	164.0000	146.0500	152.9200	+2.425%	260	4,395	-63.510%
2025-11-14	138.7500	155.5000	135.9400	149.3000	+0.906%	707	4,413	-62.626%
2025-11-13	160.6900	160.6900	143.3000	147.9600	-11.666%	1,853	4,012	-62.287%
2025-11-12	174.0000	174.0000	164.4500	167.5000	-3.179%	33	2,606	-66.687%
2025-11-11	177.2000	177.2000	170.3500	173.0000	-4.314%	401	2,598	-67.746%
2025-11-10	177.1400	183.9500	172.0000	180.8000	+6.041%	91	2,598	-69.137%
2025-11-07	173.0000	175.7000	166.5000	170.5000	-8.383%	216	2,518	-67.273%
2025-11-06	195.2100	197.2200	177.5500	186.1000	-4.759%	91	2,429	-70.016%
2025-11-05	189.0000	199.0000	179.9000	195.4000	+6.776%	70	2,417	-71.443%
2025-11-04	189.3000	190.5500	181.5200	183.0000	-8.865%	48	2,374	-69.508%
2025-11-03	189.0200	202.0500	187.4000	200.8000	+8.021%	447	2,018	-72.211%
2025-10-31	179.6500	188.6200	179.6500	185.8900	+5.499%	80	2,018	-69.982%
2025-10-30	182.2200	182.8000	175.0000	176.2000	-7.116%	39	1,983	-68.331%
2025-10-29	191.0900	193.0000	184.4000	189.7000	-0.357%	265	1,959	-70.585%
2025-10-28	182.6100	194.9000	182.6100	190.3800	+4.112%	55	2,072	-70.690%
2025-10-27	171.8500	188.5000	171.8500	182.8600	+8.845%	317	1,875	-69.485%
2025-10-24	173.5300	174.3500	166.9800	168.0000	-6.987%	72	1,875	-66.786%
2025-10-23	159.4500	180.8000	153.2500	180.6200	+4.134%	255	1,826	-69.106%
2025-10-22	175.0000	175.0000	168.1700	173.4500	-2.992%	57	1,679	-67.829%
2025-10-21	180.0400	181.2000	178.4300	178.8000	-1.243%	57	1,645	-68.792%
2025-10-20	177.9100	181.3000	177.0500	181.0500	+4.273%	26	1,610	-69.180%
2025-10-17	164.8000	175.4200	164.8000	173.6300	+7.146%	86	1,610	-67.863%
2025-10-16	170.0000	172.0000	162.0500	162.0500	-4.452%	48	1,602	-65.566%
2025-10-15	169.4600	175.8200	168.0000	169.6000	+2.046%	55	1,589	-67.099%
2025-10-14	166.6000	169.7500	159.6500	166.2000	-2.909%	152	1,559	-66.426%
2025-10-13	164.0500	173.3000	160.4200	171.1800	+9.886%	217	1,465	-67.403%
2025-10-10	177.0000	177.0500	154.9000	155.7800	-9.457%	429	1,496	-64.180%
2025-10-09	168.0000	172.0500	166.3300	172.0500	-1.432%	49	1,190	-67.568%
2025-10-08	173.0000	175.4400	165.5900	174.5500	-0.399%	35	1,157	-68.032%
2025-10-07	179.4200	184.1400	173.0500	175.2500	-5.855%	239	1,158	-68.160%
2025-10-06	177.9000	186.1500	177.5700	186.1500	+11.300%	71	1,181	-70.024%
2025-10-03	178.4000	178.6500	160.2500	167.2500	-3.879%	165	1,161	-66.637%
2025-10-02	195.1900	195.1900	174.0000	174.0000	-9.138%	151	1,031	-67.931%
2025-10-01	181.3500	193.5000	181.3500	191.5000	+6.834%	100	1,002	-70.862%
2025-09-30	178.1000	179.2500	172.0000	179.2500	+0.375%	138	999	-68.870%
2025-09-29	180.9600	183.0000	176.6000	178.5800	+1.726%	141	969	-68.753%
2025-09-26	168.0700	176.7100	164.2500	175.5500	+6.149%	43	919	-68.214%
2025-09-25	172.7300	172.7300	161.4200	165.3800	-7.635%	157	895	-66.260%
2025-09-24	171.7000	179.8700	171.7000	179.0500	+7.505%	67	788	-68.836%
2025-09-23	176.1100	176.1100	165.6000	166.5500	-3.404%	48	794	-66.497%
2025-09-22	172.9500	180.7600	169.7600	172.4200	+3.936%	219	785	-67.637%
2025-09-19	166.2800	168.6900	164.0500	165.8900	+3.681%	101	653	-66.363%
2025-09-18	167.9300	171.0800	160.0000	160.0000	-3.759%	156	621	-65.125%
2025-09-17	157.0000	167.4500	155.5000	166.2500	+2.308%	444	560	-66.436%
2025-09-16	159.5000	163.6200	155.0000	162.5000	+5.925%	140	132	-65.662%
2025-09-15	165.0000	168.0000	148.8000	153.4100	0.000%	126	63	-63.627%