Dark

TSLA20280121C430
TSLA Jan 21 2028 430.00 Call (TSLA280121C00430000)
option OPRA

EOD

Jul 30, 2026

45.00+6.610%(+2.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	45.8500	45.8500	45.0000	45.0000	+6.610%	2	1,222	0.000%
2026-07-29	43.0200	43.0200	42.2100	42.2100	-7.231%	2	1,221	+6.610%
2026-07-28	44.1400	47.1500	43.7000	45.5000	-4.412%	29	1,221	-1.099%
2026-07-27	49.0000	49.0000	47.4000	47.6000	-0.522%	51	1,217	-5.462%
2026-07-24	50.9500	50.9500	47.5500	47.8500	-9.117%	92	1,218	-5.956%
2026-07-23	60.8300	61.0000	52.6500	52.6500	-35.793%	82	1,171	-14.530%
2026-07-22	82.0000	82.0000	82.0000	82.0000	-1.867%	1	1,139	-45.122%
2026-07-21	81.3700	83.5600	81.3700	83.5600	+6.108%	4	1,139	-46.146%
2026-07-20	80.4500	80.4500	78.7500	78.7500	-7.787%	28	1,139	-42.857%
2026-07-17	83.5300	85.7100	83.5300	85.4000	-5.111%	28	1,136	-47.307%
2026-07-16	90.0000	90.0000	90.0000	90.0000	-5.512%	1	1,139	-50.000%
2026-07-15	95.2500	95.2500	95.2500	95.2500	+0.032%	1	1,138	-52.756%
2026-07-14	97.5900	98.1800	95.2200	95.2200	-1.480%	13	1,139	-52.741%
2026-07-13	95.8200	97.3500	95.3500	96.6500	-7.996%	28	1,138	-53.440%
2026-07-10	103.7200	105.0500	103.7200	105.0500	+1.596%	5	1,137	-57.163%
2026-07-09	96.5000	103.7100	96.5000	103.4000	+7.708%	9	1,138	-56.480%
2026-07-08	99.4000	99.4000	93.8200	96.0000	-5.129%	13	1,139	-53.125%
2026-07-07	105.3200	105.3600	101.1900	101.1900	-9.287%	3	1,129	-55.529%
2026-07-06	96.9600	111.5500	96.9600	111.5500	+19.305%	18	1,129	-59.659%
2026-07-02	105.9300	105.9300	93.5000	93.5000	-19.048%	6	1,127	-51.872%
2026-07-01	116.8000	121.0000	115.5000	115.5000	-0.147%	5	1,127	-61.039%
2026-06-30	108.0000	115.6700	108.0000	115.6700	+8.580%	5	1,129	-61.096%
2026-06-29	87.4200	106.7900	87.4200	106.5300	+16.084%	11	1,130	-57.758%
2026-06-26	83.9000	92.0000	83.9000	91.7700	+7.434%	3	1,129	-50.964%
2026-06-25	87.2300	87.2300	85.0000	85.4200	-1.579%	6	1,129	-47.319%
2026-06-24	87.4600	87.4600	86.7000	86.7900	-5.148%	3	1,124	-48.151%
2026-06-23	96.2000	96.2000	91.0000	91.5000	-13.679%	16	1,121	-50.820%
2026-06-22	102.3900	111.7500	102.3900	106.0000	+4.950%	9	1,105	-57.547%
2026-06-18	97.0300	101.0000	96.0000	101.0000	-2.885%	47	1,096	-55.446%
2026-06-17	104.0000	104.0000	104.0000	104.0000	-2.622%	1	1,096	-56.731%
2026-06-16	106.8000	106.8000	106.8000	106.8000	-3.217%	1	1,096	-57.865%
2026-06-15	114.4800	114.4800	110.3500	110.3500	+1.705%	2	1,092	-59.221%
2026-06-12	103.7600	108.5000	101.0000	108.5000	+3.137%	6	1,092	-58.525%
2026-06-11	96.4000	105.2000	96.4000	105.2000	+11.915%	9	1,092	-57.224%
2026-06-10	100.6000	100.6100	94.0000	94.0000	-8.507%	32	1,093	-52.128%
2026-06-09	112.0000	112.5200	96.8100	102.7400	-7.790%	12	1,097	-56.200%
2026-06-08	104.9500	112.5300	103.8400	111.4200	+11.980%	10	1,094	-59.612%
2026-06-05	110.4000	110.4000	99.3000	99.5000	-13.531%	21	1,096	-54.774%
2026-06-04	116.0000	116.0000	115.0700	115.0700	-1.624%	414	1,099	-60.893%
2026-06-03	116.0000	122.6000	116.0000	116.9700	-0.111%	14	1,457	-61.529%
2026-06-02	114.0800	118.1100	114.0800	117.1000	+2.954%	9	1,456	-61.571%
2026-06-01	119.0000	119.0000	113.7400	113.7400	-11.245%	18	1,460	-60.436%
2026-05-29	126.5200	128.1500	121.3000	128.1500	-2.953%	24	1,464	-64.885%
2026-05-28	132.0500	132.0500	132.0500	132.0500	+1.033%	10	1,459	-65.922%
2026-05-27	131.5000	131.9800	129.9500	130.7000	+5.276%	16	1,449	-65.570%
2026-05-26	121.2300	124.7700	121.2300	124.1500	+3.917%	23	1,450	-63.754%
2026-05-22	117.6700	122.9500	117.6700	119.4700	+5.167%	13	1,452	-62.334%
2026-05-21	113.6000	113.6000	113.6000	113.6000	+1.975%	1	1,449	-60.387%
2026-05-20	109.8000	111.4000	109.8000	111.4000	+6.298%	2	1,449	-59.605%
2026-05-19	100.5000	105.8000	100.0500	104.8000	-3.579%	16	1,450	-57.061%
2026-05-18	114.0000	114.0000	106.7000	108.6900	-9.289%	15	1,450	-58.598%
2026-05-15	123.0000	123.0000	119.1600	119.8200	-12.220%	33	1,450	-62.444%
2026-05-14	133.9300	136.5000	133.9300	136.5000	+0.627%	8	1,440	-67.033%
2026-05-13	127.4000	142.0000	127.4000	135.6500	+6.895%	27	1,448	-66.826%
2026-05-12	132.6200	135.0000	121.5300	126.9000	-7.487%	22	1,448	-64.539%
2026-05-11	115.7500	138.0000	114.0600	137.1700	+14.451%	30	1,448	-67.194%
2026-05-08	114.2000	121.9100	114.2000	119.8500	+12.430%	61	1,443	-62.453%
2026-05-07	107.2300	108.2000	106.6000	106.6000	+6.653%	15	1,423	-57.786%
2026-05-06	95.1000	100.5700	95.1000	99.9500	+3.618%	61	1,423	-54.977%
2026-05-05	98.3400	98.3400	96.4600	96.4600	+0.900%	3	1,430	-53.349%
2026-05-04	94.8000	95.6000	94.7000	95.6000	-2.747%	406	1,432	-52.929%
2026-05-01	89.1700	99.7500	89.1500	98.3000	+9.673%	10	1,042	-54.222%
2026-04-30	83.1000	89.6300	83.1000	89.6300	+5.484%	8	1,042	-49.794%
2026-04-29	84.9700	84.9700	84.9700	84.9700	-2.613%	4	1,047	-47.040%
2026-04-28	89.3500	89.3500	87.2500	87.2500	+1.809%	6	1,047	-48.424%
2026-04-27	82.2000	85.7000	81.8500	85.7000	-2.514%	5	1,041	-47.491%
2026-04-24	90.5500	90.5500	87.9100	87.9100	-1.191%	6	1,038	-48.811%
2026-04-23	85.0000	88.9700	85.0000	88.9700	-8.524%	6	1,032	-49.421%
2026-04-22	98.9200	98.9200	97.2600	97.2600	-0.246%	9	1,031	-53.732%
2026-04-21	101.3500	101.3500	97.5000	97.5000	-3.494%	3	1,035	-53.846%
2026-04-20	101.9200	101.9200	100.6000	101.0300	-9.875%	11	1,035	-55.459%
2026-04-17	105.0000	112.1000	105.0000	112.1000	+11.887%	29	1,033	-59.857%
2026-04-16	95.3400	100.1900	95.3400	100.1900	-0.110%	2	1,034	-55.085%
2026-04-15	91.6700	101.0700	91.6700	100.3000	+20.509%	26	1,033	-55.135%
2026-04-14	83.2300	83.2300	83.2300	83.2300	+10.063%	10	1,015	-45.933%
2026-04-13	75.0000	76.5700	74.6300	75.6200	+6.507%	19	1,025	-40.492%
2026-04-10	72.6200	72.6200	70.9800	71.0000	-2.873%	9	1,023	-36.620%
2026-04-09	69.8000	73.1000	69.8000	73.1000	-2.403%	39	1,026	-38.440%
2026-04-08	74.9000	74.9000	74.9000	74.9000	+4.028%	1	1,019	-39.920%
2026-04-07	72.2500	72.3900	70.7300	72.0000	-7.407%	8	1,020	-37.500%
2026-04-06	83.8000	83.8000	75.9400	77.7600	-6.426%	28	1,020	-42.130%
2026-04-02	87.0000	87.0000	82.9000	83.1000	-12.582%	20	1,014	-45.848%
2026-04-01	91.0400	95.0600	91.0400	95.0600	+11.809%	2	1,014	-52.661%
2026-03-31	84.4500	85.0200	83.9300	85.0200	+6.675%	11	1,014	-47.071%
2026-03-30	85.5000	85.5000	79.7000	79.7000	-6.202%	27	1,012	-43.538%
2026-03-27	86.2000	87.4500	84.9700	84.9700	-9.606%	25	1,011	-47.040%
2026-03-26	94.6000	94.6000	94.0000	94.0000	-8.826%	51	1,018	-52.128%
2026-03-25	103.4000	103.4000	103.1000	103.1000	+7.564%	4	969	-56.353%
2026-03-24	95.8000	95.8500	95.8000	95.8500	+2.273%	37	967	-53.052%
2026-03-23	91.7700	96.8600	91.7700	93.7200	+4.365%	18	964	-51.985%
2026-03-20	91.2700	93.4500	89.8000	89.8000	-6.400%	139	979	-49.889%
2026-03-19	97.0100	97.9100	95.9400	95.9400	-6.782%	68	988	-53.096%
2026-03-18	106.0000	106.0000	102.9200	102.9200	-4.260%	2	1,002	-56.277%
2026-03-17	107.5000	107.5000	107.5000	107.5000	-0.139%	1	1,004	-58.140%
2026-03-16	110.3000	111.1100	107.6500	107.6500	+1.080%	15	1,005	-58.198%
2026-03-13	110.4500	110.4500	106.3000	106.5000	-1.879%	10	995	-57.746%
2026-03-12	112.3800	112.3800	108.5400	108.5400	-5.617%	7	997	-58.541%
2026-03-11	117.8700	117.8700	114.5800	115.0000	+4.879%	3	994	-60.870%
2026-03-10	111.5300	112.7200	109.6500	109.6500	+5.585%	4	994	-58.960%
2026-03-09	104.7200	104.7200	101.9500	103.8500	-5.805%	28	992	-56.668%
2026-03-05	111.0800	111.0800	110.2500	110.2500	-3.896%	3	988	-59.184%
2026-03-04	112.2200	114.7200	112.2200	114.7200	+9.696%	4	988	-60.774%
2026-03-03	108.0000	108.0000	103.2000	104.5800	-6.307%	23	987	-56.971%
2026-03-02	107.6100	111.7500	107.6100	111.6200	+1.014%	17	990	-59.685%
2026-02-27	113.9000	113.9000	110.3000	110.5000	-3.913%	192	989	-59.276%
2026-02-26	119.1300	119.2000	114.4600	115.0000	-6.534%	33	940	-60.870%
2026-02-25	121.4000	123.0400	121.4000	123.0400	+4.404%	13	957	-63.427%
2026-02-24	112.9700	117.8500	112.9700	117.8500	+6.690%	4	957	-61.816%
2026-02-23	114.8000	114.8000	110.4600	110.4600	-6.627%	27	957	-59.261%
2026-02-20	118.6400	118.6400	117.5000	118.3000	-1.004%	32	952	-61.961%
2026-02-19	119.1100	119.5000	118.8000	119.5000	-3.629%	11	945	-62.343%
2026-02-18	121.1000	124.0000	121.1000	124.0000	+5.085%	3	944	-63.710%
2026-02-17	120.1500	120.1500	115.7000	118.0000	-5.600%	27	944	-61.864%
2026-02-13	125.0000	125.5000	125.0000	125.0000	-1.225%	13	957	-64.000%
2026-02-12	133.8000	133.8000	126.5500	126.5500	-4.821%	6	957	-64.441%
2026-02-11	130.8300	132.9600	130.7500	132.9600	+0.537%	24	953	-66.155%
2026-02-10	129.5400	132.2500	129.5400	132.2500	+4.323%	13	955	-65.974%
2026-02-09	127.8500	128.0100	126.7700	126.7700	+3.486%	14	962	-64.503%
2026-02-06	120.7000	123.6300	120.7000	122.5000	+7.598%	4	962	-63.265%
2026-02-05	114.0000	117.3300	111.6000	113.8500	-5.691%	97	959	-60.474%
2026-02-04	129.9300	129.9300	118.0500	120.7200	-7.053%	123	920	-62.724%
2026-02-03	131.2500	133.2200	129.5000	129.8800	-3.664%	12	897	-65.353%
2026-02-02	130.0000	134.8200	129.5700	134.8200	-4.721%	9	888	-66.622%
2026-01-30	138.8000	145.0000	138.7700	141.5000	+8.821%	17	886	-68.198%
2026-01-29	144.3700	144.3700	130.0300	130.0300	-6.453%	44	883	-65.393%
2026-01-28	144.3300	144.3300	139.0000	139.0000	-1.558%	15	859	-67.626%
2026-01-27	144.0000	144.0000	141.0000	141.2000	-2.788%	14	847	-68.130%
2026-01-26	148.4100	148.4500	145.2500	145.2500	-5.065%	10	834	-69.019%
2026-01-23	151.0400	153.7000	151.0400	153.0000	+0.658%	12	833	-70.588%
2026-01-22	141.0000	152.0000	140.9300	152.0000	+8.571%	9	841	-70.395%
2026-01-21	136.7000	140.0000	136.5500	140.0000	+6.020%	7	842	-67.857%
2026-01-20	136.5000	136.8000	131.5000	132.0500	-9.031%	22	838	-65.922%
2026-01-16	152.0000	152.0000	145.1600	145.1600	-4.437%	2	822	-69.000%
2026-01-15	152.0200	152.0200	151.8200	151.9000	+2.635%	7	822	-70.375%
2026-01-14	151.3500	151.5000	146.5000	148.0000	-3.852%	26	820	-69.595%
2026-01-13	156.5500	156.5500	153.2500	153.9300	-2.576%	10	813	-70.766%
2026-01-12	153.0000	161.3000	153.0000	158.0000	+1.857%	7	809	-71.519%
2026-01-09	146.5800	157.0000	146.5800	155.1200	+4.514%	6	805	-70.990%
2026-01-08	145.9000	148.8600	145.9000	148.4200	-1.402%	12	806	-69.681%
2026-01-07	149.0000	151.0000	149.0000	150.5300	+1.524%	9	798	-70.106%
2026-01-06	154.3800	154.3800	146.0900	148.2700	-9.470%	43	797	-69.650%
2026-01-05	166.0500	166.0500	163.7800	163.7800	+6.739%	9	770	-72.524%
2026-01-02	155.3600	155.3600	152.8500	153.4400	-11.013%	9	771	-70.673%
2025-12-30	169.0000	172.4300	169.0000	172.4300	-0.617%	8	773	-73.902%
2025-12-29	173.5800	173.5800	173.5000	173.5000	-5.491%	6	778	-74.063%
2025-12-26	189.0000	189.0000	183.3700	183.5800	-0.093%	20	774	-75.488%
2025-12-24	183.7500	183.7500	183.7500	183.7500	-3.796%	15	765	-75.510%
2025-12-23	190.6000	191.4200	188.5000	191.0000	-1.460%	7	765	-76.440%
2025-12-22	200.3100	201.9100	193.8300	193.8300	+3.625%	10	768	-76.784%
2025-12-19	187.2000	187.2000	187.0500	187.0500	-4.954%	2	767	-75.942%
2025-12-18	192.0000	196.8000	192.0000	196.8000	+9.607%	7	768	-77.134%
2025-12-17	200.0300	200.0300	179.5500	179.5500	-8.393%	26	770	-74.937%
2025-12-16	190.1000	196.0000	188.5000	196.0000	+4.366%	19	771	-77.041%
2025-12-15	185.0000	190.4400	185.0000	187.8000	+9.186%	19	767	-76.038%
2025-12-12	174.5700	174.5700	162.1600	172.0000	+6.502%	9	763	-73.837%
2025-12-11	161.9500	162.1500	161.2500	161.5000	-4.438%	6	765	-72.136%
2025-12-10	163.4000	169.0000	161.2500	169.0000	+3.573%	50	765	-73.373%
2025-12-09	160.0000	164.4300	160.0000	163.1700	+4.596%	11	780	-72.421%
2025-12-08	161.3200	161.3200	156.0000	156.0000	-8.235%	12	777	-71.154%
2025-12-05	172.0000	172.6000	169.0000	170.0000	+2.471%	17	774	-73.529%
2025-12-04	165.1000	169.8500	165.1000	165.9000	+0.606%	18	768	-72.875%
2025-12-03	154.5000	164.9000	154.5000	164.9000	+9.875%	115	782	-72.711%
2025-12-02	152.8000	153.5600	148.0000	150.0800	-0.905%	16	837	-70.016%
2025-12-01	150.3800	153.4800	150.3800	151.4500	-0.480%	16	832	-70.287%
2025-11-28	153.2000	154.9600	151.8900	152.1800	+1.535%	284	830	-70.430%
2025-11-26	149.7800	150.3000	146.7900	149.8800	+2.293%	36	770	-69.976%
2025-11-25	144.7400	148.3600	142.1000	146.5200	-2.353%	27	770	-69.287%
2025-11-24	137.6900	151.0000	137.6900	150.0500	+16.363%	29	769	-70.010%
2025-11-21	133.5000	136.3800	127.1900	128.9500	-3.567%	29	752	-65.103%
2025-11-20	151.7200	155.4000	133.5000	133.7200	-3.382%	652	757	-66.348%
2025-11-19	138.5500	138.5500	137.0000	138.4000	+0.985%	5	1,162	-67.486%
2025-11-18	135.0500	140.9200	132.5500	137.0500	-3.384%	75	1,158	-67.165%
2025-11-17	142.0500	153.3000	140.5000	141.8500	+2.050%	673	1,158	-68.276%
2025-11-14	127.4700	144.6500	127.0000	139.0000	-0.050%	102	594	-67.626%
2025-11-13	151.8500	151.8500	134.0000	139.0700	-11.505%	139	575	-67.642%
2025-11-12	165.4400	165.4400	154.4000	157.1500	-2.227%	14	561	-71.365%
2025-11-11	165.4100	165.4100	159.6500	160.7300	-5.425%	25	558	-72.003%
2025-11-10	167.3900	170.8600	163.2000	169.9500	+6.786%	27	552	-73.522%
2025-11-07	160.4000	164.6000	156.9000	159.1500	-9.135%	103	553	-71.725%
2025-11-06	179.1400	179.1400	167.0000	175.1500	-4.732%	36	503	-74.308%
2025-11-05	172.4500	183.8500	172.4500	183.8500	+6.266%	5	494	-75.524%
2025-11-04	174.0000	174.2800	171.7500	173.0100	-8.286%	5	494	-73.990%
2025-11-03	188.5000	190.5500	185.7300	188.6400	+11.292%	38	511	-76.145%
2025-10-31	176.4500	176.4500	169.5000	169.5000	+3.354%	17	511	-73.451%
2025-10-30	168.0000	168.0000	163.8000	164.0000	-8.175%	9	504	-72.561%
2025-10-29	180.8000	180.8000	174.2000	178.6000	+0.405%	18	502	-74.804%
2025-10-28	177.5000	181.9500	177.0000	177.8800	+4.882%	18	501	-74.702%
2025-10-27	164.1100	174.7500	164.1100	169.6000	+7.957%	45	503	-73.467%
2025-10-24	163.5000	163.5000	155.0000	157.1000	-6.931%	44	503	-71.356%
2025-10-23	145.1500	168.8000	145.1500	168.8000	+4.715%	71	493	-73.341%
2025-10-22	161.8000	161.8000	157.4000	161.2000	-4.474%	15	456	-72.084%
2025-10-21	169.7500	169.7500	167.5000	168.7500	+0.566%	9	448	-73.333%
2025-10-20	170.0500	171.5700	166.7700	167.8000	+1.746%	51	445	-73.182%
2025-10-17	161.9000	164.9200	161.0000	164.9200	+5.684%	36	442	-72.714%
2025-10-16	160.4500	162.0200	151.0300	156.0500	-1.639%	47	432	-71.163%
2025-10-15	160.1100	164.6000	155.0000	158.6500	+0.437%	127	433	-71.636%
2025-10-14	149.7000	158.5000	149.7000	157.9600	-1.521%	20	378	-71.512%
2025-10-13	153.3000	161.9500	150.1600	160.4000	+9.825%	75	371	-71.945%
2025-10-10	161.6200	161.9700	145.0000	146.0500	-9.060%	184	320	-69.189%
2025-10-09	159.1200	161.0000	156.8000	160.6000	-2.430%	27	233	-71.980%
2025-10-08	161.2000	164.6000	156.2000	164.6000	+1.574%	33	224	-72.661%
2025-10-07	172.0300	174.0000	161.2900	162.0500	-7.664%	19	207	-72.231%
2025-10-06	171.1100	175.5000	165.6100	175.5000	+11.062%	27	197	-74.359%
2025-10-03	168.0000	168.0000	149.5000	158.0200	-3.939%	68	185	-71.523%
2025-10-02	186.9200	186.9200	164.5000	164.5000	-9.416%	13	169	-72.644%
2025-10-01	169.7000	181.6000	166.2500	181.6000	+11.974%	26	165	-75.220%
2025-09-30	166.0000	166.0000	162.1800	162.1800	-3.922%	10	164	-72.253%
2025-09-29	170.0000	170.0000	166.6300	168.8000	+2.365%	16	155	-73.341%
2025-09-26	160.5300	165.5500	154.5800	164.9000	+6.387%	29	144	-72.711%
2025-09-25	155.0000	159.7500	152.4600	155.0000	-8.700%	88	140	-70.968%
2025-09-24	161.4500	169.7700	161.4500	169.7700	+7.579%	24	98	-73.494%
2025-09-23	164.1900	164.1900	154.4000	157.8100	-2.496%	39	115	-71.485%
2025-09-22	159.8700	169.5000	158.9500	161.8500	+3.770%	78	100	-72.196%
2025-09-19	156.3000	158.4500	153.0100	155.9700	+3.980%	34	69	-71.148%
2025-09-18	160.0000	160.2500	150.0000	150.0000	-3.543%	39	65	-70.000%
2025-09-17	148.0000	157.1000	146.5000	155.5100	+1.309%	31	50	-71.063%
2025-09-16	145.8000	153.5000	145.8000	153.5000	+7.148%	26	41	-70.684%
2025-09-15	158.0000	158.0000	141.5000	143.2600	0.000%	32	24	-68.589%