Dark

TSLA20280121C420
TSLA Jan 21 2028 420.00 Call (TSLA280121C00420000)
option OPRA

EOD

Jul 31, 2026

50.30+3.243%(+1.58)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	48.0000	50.3000	47.6000	50.3000	+3.243%	9	2,004	0.000%
2026-07-30	47.3500	48.7200	47.1500	48.7200	+5.227%	11	2,002	+3.243%
2026-07-29	47.4800	47.4800	45.2400	46.3000	-2.629%	24	2,002	+8.639%
2026-07-28	47.5000	49.0000	45.7500	47.5500	-3.354%	25	2,005	+5.783%
2026-07-27	51.1000	51.7500	48.9000	49.2000	-4.836%	29	2,017	+2.236%
2026-07-24	54.6000	54.6500	48.9600	51.7000	-5.777%	132	2,008	-2.708%
2026-07-23	64.7500	64.7500	54.6900	54.8700	-34.756%	147	2,043	-8.329%
2026-07-22	85.1800	85.8000	83.5500	84.1000	-3.255%	50	2,078	-40.190%
2026-07-21	84.8000	88.6200	84.8000	86.9300	+6.663%	11	2,058	-42.137%
2026-07-20	85.2800	85.2800	81.0000	81.5000	-9.142%	78	2,055	-38.282%
2026-07-17	87.3400	89.7000	86.8000	89.7000	-4.473%	5	2,079	-43.924%
2026-07-16	92.4900	96.7500	91.7500	93.9000	-4.135%	26	2,080	-46.432%
2026-07-15	99.0000	99.0000	97.9500	97.9500	-1.310%	20	2,095	-48.647%
2026-07-14	101.2000	101.2000	99.2500	99.2500	+2.099%	3	2,078	-49.320%
2026-07-13	100.3100	101.7000	97.2100	97.2100	-10.199%	6	2,079	-48.256%
2026-07-10	107.5400	108.2500	107.5400	108.2500	+7.284%	3	2,079	-53.533%
2026-07-09	100.0000	100.9000	100.0000	100.9000	+2.053%	4	2,079	-50.149%
2026-07-08	100.0000	100.0000	98.8700	98.8700	-6.990%	2	2,075	-49.125%
2026-07-07	109.0400	109.0400	106.3000	106.3000	-5.929%	13	2,076	-52.681%
2026-07-06	103.4800	114.0100	103.4800	113.0000	+13.865%	32	2,064	-55.487%
2026-07-02	113.8700	113.8700	97.0000	99.2400	-17.438%	85	2,089	-49.315%
2026-07-01	122.0000	125.3300	119.6000	120.2000	+1.864%	21	2,089	-58.153%
2026-06-30	112.0000	120.5000	112.0000	118.0000	+4.573%	62	2,094	-57.373%
2026-06-29	97.4800	112.8700	96.7500	112.8400	+24.055%	53	2,077	-55.424%
2026-06-26	86.0000	94.9000	86.0000	90.9600	+3.012%	13	2,048	-44.701%
2026-06-25	89.7500	89.7500	88.0400	88.3000	-0.787%	6	2,040	-43.035%
2026-06-24	94.4600	94.5300	89.0000	89.0000	-5.420%	30	2,041	-43.483%
2026-06-23	99.8500	99.8500	94.0000	94.1000	-14.957%	100	2,012	-46.546%
2026-06-22	107.0000	115.8000	107.0000	110.6500	+4.782%	20	2,061	-54.541%
2026-06-18	101.0000	105.6000	99.8000	105.6000	-3.385%	60	2,044	-52.367%
2026-06-17	108.5000	109.3000	105.3000	109.3000	-0.817%	9	2,044	-53.980%
2026-06-16	108.6000	111.2600	108.6000	110.2000	-3.180%	3	2,044	-54.356%
2026-06-15	117.6300	117.6300	113.8200	113.8200	+5.389%	3	1,892	-55.807%
2026-06-12	110.3100	110.4700	106.0000	108.0000	-0.507%	296	1,892	-53.426%
2026-06-11	104.2700	108.5500	104.2700	108.5500	+9.315%	8	1,892	-53.662%
2026-06-10	102.6700	102.6700	99.1000	99.3000	-3.235%	4	1,893	-49.345%
2026-06-09	119.6000	119.6000	99.8000	102.6200	-11.763%	26	1,891	-50.984%
2026-06-08	107.0000	116.3000	107.0000	116.3000	+14.020%	45	1,871	-56.750%
2026-06-05	115.4000	115.4000	102.0000	102.0000	-14.801%	26	1,834	-50.686%
2026-06-04	121.5000	121.5000	118.6300	119.7200	-1.058%	37	1,828	-57.985%
2026-06-03	118.0000	129.2500	117.5000	121.0000	-0.534%	59	1,814	-58.430%
2026-06-02	116.2800	122.0000	116.0000	121.6500	+3.620%	19	1,803	-58.652%
2026-06-01	121.5300	123.5000	117.4000	117.4000	-9.203%	77	1,797	-57.155%
2026-05-29	132.2000	132.6000	125.0000	129.3000	-4.222%	22	1,741	-61.098%
2026-05-28	135.0000	135.2000	132.8000	135.0000	+0.119%	13	1,746	-62.741%
2026-05-27	135.6700	138.0000	131.4700	134.8400	+4.852%	38	1,743	-62.697%
2026-05-26	127.0000	129.5000	124.3000	128.6000	+1.484%	43	1,741	-60.886%
2026-05-22	123.0300	127.6500	123.0300	126.7200	+6.344%	9	1,737	-60.306%
2026-05-21	123.6000	123.6000	117.4600	119.1600	+2.064%	9	1,734	-57.788%
2026-05-20	116.7500	116.7500	116.7500	116.7500	+7.228%	1	1,734	-56.916%
2026-05-19	108.6200	108.8800	103.7800	108.8800	-3.261%	11	1,732	-53.802%
2026-05-18	119.3500	119.3500	109.6800	112.5500	-8.235%	80	1,732	-55.309%
2026-05-15	125.9500	127.0500	122.6500	122.6500	-10.930%	68	1,732	-58.989%
2026-05-14	140.3000	144.0000	136.9500	137.7000	-1.853%	13	1,709	-63.471%
2026-05-13	132.9800	146.0500	129.1000	140.3000	+10.909%	17	1,709	-64.148%
2026-05-12	137.4800	137.6500	123.5700	126.5000	-8.499%	28	1,709	-60.237%
2026-05-11	120.1000	140.4500	118.0000	138.2500	+10.565%	47	1,709	-63.617%
2026-05-08	119.8500	126.2200	118.1500	125.0400	+14.716%	46	1,728	-59.773%
2026-05-07	110.2700	114.8500	108.0000	109.0000	+3.543%	32	1,728	-53.853%
2026-05-06	97.6500	105.2700	97.6500	105.2700	+5.693%	14	1,750	-52.218%
2026-05-05	105.1300	105.1300	98.6300	99.6000	-1.746%	11	1,752	-49.498%
2026-05-04	99.8500	101.6200	97.7500	101.3700	-1.180%	16	1,746	-50.380%
2026-05-01	92.7200	103.6500	92.7200	102.5800	+10.301%	52	1,733	-50.965%
2026-04-30	86.1500	94.3200	84.4500	93.0000	+6.713%	11	1,733	-45.914%
2026-04-29	89.3000	89.3000	87.1500	87.1500	-3.595%	3	1,730	-42.283%
2026-04-28	92.8500	92.8500	89.6000	90.4000	-2.513%	23	1,732	-44.358%
2026-04-27	86.8000	92.7300	83.9000	92.7300	+0.837%	18	1,726	-45.756%
2026-04-24	94.8000	94.8000	90.0500	91.9600	+1.278%	26	1,729	-45.302%
2026-04-23	92.5100	93.9500	89.3000	90.8000	-11.189%	116	1,717	-44.604%
2026-04-22	103.0000	103.3000	102.1600	102.2400	+0.898%	15	1,607	-50.802%
2026-04-21	103.5000	104.1300	101.3300	101.3300	-3.126%	3	1,615	-50.360%
2026-04-20	105.9700	105.9700	104.6000	104.6000	-5.021%	22	1,615	-51.912%
2026-04-17	110.5400	115.6600	110.1300	110.1300	+7.517%	25	1,635	-54.327%
2026-04-16	101.0000	102.4300	101.0000	102.4300	-1.043%	2	1,618	-50.893%
2026-04-15	93.7700	105.5200	93.7700	103.5100	+21.064%	9	1,617	-51.406%
2026-04-14	82.7900	86.5200	82.5500	85.5000	+8.806%	5	1,619	-41.170%
2026-04-13	79.3000	79.3000	77.8500	78.5800	+6.290%	9	1,616	-35.989%
2026-04-10	75.8000	75.8000	73.9300	73.9300	+0.997%	3	1,611	-31.963%
2026-04-09	72.5000	74.3000	72.5000	73.2000	-2.400%	11	1,612	-31.284%
2026-04-08	79.4700	79.4700	75.0000	75.0000	-0.728%	166	1,612	-32.933%
2026-04-07	77.7000	78.1500	73.6500	75.5500	-6.728%	96	1,771	-33.422%
2026-04-06	86.4900	86.4900	77.8000	81.0000	-6.011%	114	1,781	-37.901%
2026-04-02	88.8000	91.2000	85.4700	86.1800	-11.610%	46	1,847	-41.634%
2026-04-01	93.6400	98.2000	93.6400	97.5000	+7.735%	11	1,847	-48.410%
2026-03-31	88.0000	91.5200	87.0000	90.5000	+9.485%	243	1,852	-44.420%
2026-03-30	87.1900	89.0500	82.6600	82.6600	-5.531%	72	1,875	-39.148%
2026-03-27	90.7600	91.1000	87.4800	87.5000	-8.204%	57	1,869	-42.514%
2026-03-26	98.9800	99.6500	95.3200	95.3200	-8.143%	13	1,837	-47.230%
2026-03-25	106.0000	107.8500	103.7700	103.7700	+1.765%	22	1,842	-51.527%
2026-03-24	101.5000	101.9700	101.5000	101.9700	+2.772%	7	1,842	-50.672%
2026-03-23	99.8500	101.0000	96.9700	99.2200	+7.684%	61	1,841	-49.305%
2026-03-20	95.6600	96.7500	91.5500	92.1400	-7.481%	144	1,882	-45.409%
2026-03-19	99.9500	102.0000	98.5600	99.5900	-8.800%	42	1,873	-49.493%
2026-03-18	109.2000	109.2000	109.2000	109.2000	-0.817%	1	1,860	-53.938%
2026-03-17	110.1000	110.1000	110.1000	110.1000	-1.582%	1	1,860	-54.314%
2026-03-16	113.3300	113.3300	111.7000	111.8700	+1.876%	3	1,861	-55.037%
2026-03-13	111.4500	112.6000	109.8100	109.8100	-2.017%	11	1,864	-54.194%
2026-03-12	115.7500	115.7500	111.3500	112.0700	-5.290%	16	1,872	-55.117%
2026-03-11	124.7000	124.7000	118.3300	118.3300	+2.521%	3	1,866	-57.492%
2026-03-10	116.4500	117.9000	115.4200	115.4200	+2.142%	14	1,864	-56.420%
2026-03-09	108.7000	114.3600	105.2000	113.0000	+1.164%	17	1,860	-55.487%
2026-03-06	110.9500	114.0000	110.9500	111.7000	-2.009%	13	1,859	-54.969%
2026-03-05	114.4700	117.0500	113.9900	113.9900	-2.180%	12	1,851	-55.873%
2026-03-04	114.2000	117.0000	112.0500	116.5300	+7.332%	18	1,849	-56.835%
2026-03-03	109.7000	109.7000	106.4500	108.5700	-5.959%	48	1,852	-53.670%
2026-03-02	111.9200	116.7300	111.2500	115.4500	+1.898%	99	1,838	-56.431%
2026-02-27	116.7400	116.7400	113.3000	113.3000	-4.178%	188	1,854	-55.605%
2026-02-26	120.8900	120.8900	118.2000	118.2400	-5.393%	9	1,860	-57.459%
2026-02-25	127.4000	127.4000	123.8900	124.9800	+3.110%	59	1,796	-59.754%
2026-02-24	116.5900	121.2100	116.3700	121.2100	+7.713%	13	1,796	-58.502%
2026-02-23	117.1600	117.1600	112.4700	112.5300	-9.250%	21	1,796	-55.301%
2026-02-20	120.9300	124.5000	120.3900	124.0000	+1.349%	42	1,791	-59.435%
2026-02-19	121.2400	122.6300	119.7700	122.3500	-1.806%	16	1,773	-58.888%
2026-02-18	126.2200	127.2500	124.5300	124.6000	-0.479%	27	1,776	-59.631%
2026-02-17	126.5000	126.5000	119.3000	125.2000	-3.380%	19	1,781	-59.824%
2026-02-13	127.5000	131.1500	127.5000	129.5800	-1.684%	25	1,777	-61.182%
2026-02-12	131.8000	131.8000	131.8000	131.8000	-4.006%	1	1,777	-61.836%
2026-02-11	134.8700	138.3400	134.8700	137.3000	+1.892%	8	1,776	-63.365%
2026-02-10	133.0000	135.7000	133.0000	134.7500	+3.447%	21	1,771	-62.672%
2026-02-09	126.5500	131.6000	126.5500	130.2600	+3.021%	8	1,765	-61.385%
2026-02-06	124.0300	126.4400	124.0300	126.4400	+7.017%	37	1,765	-60.218%
2026-02-05	119.0000	120.9500	113.2000	118.1500	-4.771%	89	1,769	-57.427%
2026-02-04	132.6000	132.6000	122.8800	124.0700	-6.966%	220	1,750	-59.458%
2026-02-03	136.7000	136.7000	132.8300	133.3600	-2.657%	6	1,726	-62.283%
2026-02-02	132.3000	139.1000	132.0000	137.0000	-6.261%	28	1,717	-63.285%
2026-01-30	140.2900	149.0000	139.8000	146.1500	+10.636%	18	1,702	-65.583%
2026-01-29	146.4200	146.4200	132.0000	132.1000	-8.922%	47	1,694	-61.923%
2026-01-28	148.9000	148.9000	145.0400	145.0400	+0.443%	32	1,669	-65.320%
2026-01-27	147.0000	147.2000	144.4000	144.4000	-2.201%	5	1,677	-65.166%
2026-01-26	150.0000	150.7200	147.6500	147.6500	-5.715%	16	1,674	-65.933%
2026-01-23	155.2200	157.5500	155.2200	156.6000	-0.886%	3	1,670	-67.880%
2026-01-22	144.9500	158.0000	144.9500	158.0000	+9.722%	14	1,668	-68.165%
2026-01-21	137.0000	148.0000	137.0000	144.0000	+4.995%	27	1,657	-65.069%
2026-01-20	140.0000	141.5000	135.2800	137.1500	-12.196%	41	1,652	-63.325%
2026-01-16	156.1900	156.2000	156.1900	156.2000	+0.644%	4	1,617	-67.798%
2026-01-15	154.8600	155.2500	154.8600	155.2000	+3.123%	7	1,617	-67.590%
2026-01-14	155.0000	155.0000	150.0000	150.5000	-5.346%	21	1,612	-66.578%
2026-01-13	160.2000	160.4000	158.5000	159.0000	-1.852%	10	1,609	-68.365%
2026-01-12	162.0000	162.0000	162.0000	162.0000	+0.840%	1	1,609	-68.951%
2026-01-09	150.0000	160.8300	150.0000	160.6500	+4.788%	25	1,609	-68.690%
2026-01-08	146.0500	153.3100	146.0500	153.3100	-0.137%	6	1,606	-67.191%
2026-01-07	151.8000	153.5200	151.8000	153.5200	+1.333%	10	1,601	-67.236%
2026-01-06	156.1700	157.1000	149.7000	151.5000	-11.039%	111	1,592	-66.799%
2026-01-05	170.3000	170.3000	170.3000	170.3000	+7.445%	1	1,555	-70.464%
2026-01-02	163.2000	163.2000	156.0500	158.5000	-5.559%	15	1,555	-68.265%
2025-12-31	167.8300	167.8300	167.8300	167.8300	-3.396%	1	1,561	-70.029%
2025-12-30	172.4500	173.7300	172.4500	173.7300	-0.726%	2	1,561	-71.047%
2025-12-29	178.9500	180.5400	175.0000	175.0000	-7.014%	37	1,559	-71.257%
2025-12-26	191.7500	191.7500	187.6600	188.2000	-1.466%	21	1,565	-73.273%
2025-12-24	191.0000	191.0000	191.0000	191.0000	-2.799%	1	1,551	-73.665%
2025-12-23	200.5200	200.5200	196.5000	196.5000	-0.838%	2	1,551	-74.402%
2025-12-22	199.4200	202.0000	197.2600	198.1600	+1.647%	10	1,553	-74.616%
2025-12-19	195.8000	195.8000	188.5000	194.9500	-2.598%	4	1,557	-74.199%
2025-12-18	190.2700	201.0200	190.2700	200.1500	+6.690%	4	1,554	-74.869%
2025-12-17	203.3500	203.6500	185.9000	187.6000	-6.667%	9	1,556	-73.188%
2025-12-16	183.0000	201.7200	183.0000	201.0000	+4.912%	20	1,561	-74.975%
2025-12-15	185.0000	194.0000	185.0000	191.5900	+12.370%	25	1,566	-73.746%
2025-12-12	174.9000	178.4300	165.9700	170.5000	+3.096%	24	1,571	-70.499%
2025-12-11	165.4000	165.8400	163.2700	165.3800	-4.416%	8	1,577	-69.585%
2025-12-10	167.1400	173.0200	165.9400	173.0200	+2.149%	6	1,575	-70.928%
2025-12-09	160.9300	170.7500	160.9300	169.3800	+5.336%	10	1,574	-70.303%
2025-12-08	167.1000	167.1000	160.8000	160.8000	-7.676%	5	1,567	-68.719%
2025-12-05	175.3000	175.3000	174.1700	174.1700	+0.880%	8	1,569	-71.120%
2025-12-04	172.7400	173.5200	169.7600	172.6500	+2.251%	9	1,569	-70.866%
2025-12-03	160.0000	168.8500	160.0000	168.8500	+10.179%	125	1,565	-70.210%
2025-12-02	156.2000	160.0000	151.0000	153.2500	-0.487%	50	1,599	-67.178%
2025-12-01	154.0000	156.4500	154.0000	154.0000	-1.648%	29	1,620	-67.338%
2025-11-28	156.8000	158.2000	155.2500	156.5800	+1.052%	268	1,638	-67.876%
2025-11-26	152.2600	154.9500	150.6500	154.9500	+2.008%	155	1,734	-67.538%
2025-11-25	145.6400	152.7500	145.4800	151.9000	-0.913%	303	1,734	-66.886%
2025-11-24	146.0700	153.4000	146.0700	153.3000	+10.686%	39	1,453	-67.189%
2025-11-21	139.5000	139.8400	130.0000	138.5000	-0.374%	105	1,442	-63.682%
2025-11-20	149.6100	158.3500	137.5000	139.0200	-2.681%	883	1,372	-63.818%
2025-11-19	144.1900	145.6000	140.2500	142.8500	+2.036%	24	1,110	-64.788%
2025-11-18	144.5000	144.9000	136.6400	140.0000	-3.912%	100	1,104	-64.071%
2025-11-17	143.1200	156.4100	143.1200	145.7000	+1.540%	385	1,090	-65.477%
2025-11-14	134.0000	147.3400	129.3500	143.4900	+1.528%	111	1,295	-64.945%
2025-11-13	154.1500	154.1500	136.8000	141.3300	-11.669%	258	1,285	-64.410%
2025-11-12	169.0500	169.0500	158.6300	160.0000	-3.527%	223	1,222	-68.563%
2025-11-11	167.5000	167.5000	163.4000	165.8500	-4.409%	23	1,015	-69.671%
2025-11-10	169.7800	176.1500	166.5300	173.5000	+6.605%	56	1,015	-71.009%
2025-11-07	168.8000	168.8000	158.3500	162.7500	-8.567%	96	1,000	-69.094%
2025-11-06	186.0400	187.0400	170.0000	178.0000	-5.319%	16	949	-71.742%
2025-11-05	175.0000	191.0500	175.0000	188.0000	+8.170%	65	951	-73.245%
2025-11-04	177.0000	183.4000	173.8000	173.8000	-8.550%	16	894	-71.059%
2025-11-03	179.6900	195.5000	179.6900	190.0500	+5.860%	84	939	-73.533%
2025-10-31	172.0500	180.2000	172.0500	179.5300	+6.609%	14	939	-71.982%
2025-10-30	173.9000	175.6400	167.9000	168.4000	-7.473%	14	939	-70.131%
2025-10-29	183.5600	183.5600	180.0000	182.0000	+0.275%	31	935	-72.363%
2025-10-28	179.5000	186.1200	177.4000	181.5000	+4.611%	41	910	-72.287%
2025-10-27	168.3000	180.0000	168.3000	173.5000	+7.664%	111	856	-71.009%
2025-10-24	172.1200	172.1200	160.9800	161.1500	-6.731%	106	856	-68.787%
2025-10-23	150.0700	172.8800	149.0000	172.7800	+4.399%	85	788	-70.888%
2025-10-22	163.4800	165.5000	159.7500	165.5000	-3.465%	12	761	-69.607%
2025-10-21	171.4800	172.5000	171.4400	171.4400	-1.119%	3	760	-70.660%
2025-10-20	172.9300	174.3800	170.4600	173.3800	+2.988%	31	759	-70.989%
2025-10-17	159.0500	168.3500	159.0500	168.3500	+5.549%	44	756	-70.122%
2025-10-16	165.2500	165.2500	157.2000	159.5000	+0.031%	104	757	-68.464%
2025-10-15	163.8200	167.3500	159.4500	159.4500	-1.550%	84	701	-68.454%
2025-10-14	157.5500	162.5000	153.0000	161.9600	-1.232%	69	644	-68.943%
2025-10-13	156.0300	165.8000	153.0000	163.9800	+10.387%	158	612	-69.326%
2025-10-10	168.0000	168.0000	148.4900	148.5500	-9.526%	132	614	-66.139%
2025-10-09	161.8400	164.1900	159.2300	164.1900	+1.352%	17	553	-69.365%
2025-10-08	163.0000	163.0000	160.0000	162.0000	-2.878%	7	540	-68.951%
2025-10-07	173.0000	177.7600	164.5000	166.8000	-6.108%	140	535	-69.844%
2025-10-06	172.5000	180.0000	169.5000	177.6500	+10.055%	183	590	-71.686%
2025-10-03	173.7500	173.7500	153.5000	161.4200	-5.253%	159	509	-68.839%
2025-10-02	186.3000	186.3000	169.9000	170.3700	-8.231%	48	378	-70.476%
2025-10-01	172.0000	185.6500	172.0000	185.6500	+7.362%	53	355	-72.906%
2025-09-30	167.2500	172.9200	167.2500	172.9200	+0.214%	4	394	-70.911%
2025-09-29	179.4000	179.4000	169.3500	172.5500	+2.770%	18	394	-70.849%
2025-09-26	164.1000	167.9000	156.6500	167.9000	+5.931%	23	387	-70.042%
2025-09-25	163.0000	163.0000	155.4000	158.5000	-7.445%	117	383	-68.265%
2025-09-24	165.5300	171.2500	165.5300	171.2500	+6.665%	86	292	-70.628%
2025-09-23	164.0000	166.0000	157.9000	160.5500	-2.991%	49	300	-68.670%
2025-09-22	162.5500	174.0000	162.5500	165.5000	+4.029%	100	298	-69.607%
2025-09-19	160.5700	162.0000	156.9800	159.0900	+2.672%	106	291	-68.383%
2025-09-18	161.1000	163.3500	154.9500	154.9500	-2.486%	31	339	-67.538%
2025-09-17	151.2500	160.3200	149.1000	158.9000	+1.469%	61	328	-68.345%
2025-09-16	153.0000	157.0500	148.8200	156.6000	+6.026%	86	290	-67.880%
2025-09-15	163.0000	163.0000	142.7500	147.7000	0.000%	281	256	-65.944%