Dark

TSLA20280121C440
TSLA Jan 21 2028 440.00 Call (TSLA280121C00440000)
option OPRA

EOD

Jul 31, 2026

44.75+2.520%(+1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	42.4100	44.7500	42.4100	44.7500	+2.520%	6	1,256	0.000%
2026-07-30	43.0000	43.6500	43.0000	43.6500	+8.989%	29	1,253	+2.520%
2026-07-29	43.2000	43.7700	40.0500	40.0500	-8.079%	9	1,241	+11.735%
2026-07-28	43.5100	43.5700	43.2000	43.5700	-3.092%	5	1,240	+2.708%
2026-07-27	47.2500	47.2500	44.9600	44.9600	-0.044%	3	1,240	-0.467%
2026-07-24	50.4800	50.4800	44.9800	44.9800	-10.772%	103	1,241	-0.511%
2026-07-23	58.8000	58.8000	50.4100	50.4100	-37.317%	84	1,238	-11.228%
2026-07-21	78.2600	82.6800	78.2200	80.4200	-0.025%	6	1,301	-44.355%
2026-07-17	80.5300	80.5300	80.4400	80.4400	-6.887%	40	1,301	-44.368%
2026-07-16	86.6900	89.4500	86.0500	86.3900	-7.327%	4	1,261	-48.200%
2026-07-15	96.8200	96.8200	89.0000	93.2200	+1.030%	5	1,262	-51.995%
2026-07-14	94.6600	94.6600	92.2700	92.2700	-1.146%	2	1,261	-51.501%
2026-07-13	93.2000	93.3400	93.2000	93.3400	-7.226%	3	1,260	-52.057%
2026-07-10	100.6800	100.6800	100.6100	100.6100	+1.309%	3	1,263	-55.521%
2026-07-09	99.3100	99.3100	99.3100	99.3100	+7.385%	1	1,263	-54.939%
2026-07-08	93.0000	93.0000	92.4800	92.4800	-8.896%	2	1,263	-51.611%
2026-07-07	107.9700	107.9700	101.5100	101.5100	-6.070%	2	1,263	-55.916%
2026-07-06	96.4200	108.0700	96.4200	108.0700	+18.863%	15	1,263	-58.592%
2026-07-02	103.8400	103.8400	90.9200	90.9200	-19.168%	28	1,262	-50.781%
2026-07-01	109.8500	115.8700	109.8500	112.4800	-0.151%	22	1,262	-60.215%
2026-06-30	103.5500	112.6500	103.5500	112.6500	+7.235%	23	1,254	-60.275%
2026-06-29	96.9200	105.0500	96.9200	105.0500	+27.550%	5	1,248	-57.401%
2026-06-25	83.5600	83.5600	82.3600	82.3600	-1.460%	6	1,250	-45.665%
2026-06-24	88.7500	88.7500	82.9000	83.5800	-7.554%	8	1,255	-46.458%
2026-06-23	92.7800	92.7800	90.1700	90.4100	-13.067%	22	1,253	-50.503%
2026-06-22	106.9500	106.9500	104.0000	104.0000	+2.302%	15	1,251	-56.971%
2026-06-17	102.2400	102.5000	101.6600	101.6600	-0.333%	8	1,249	-55.981%
2026-06-16	102.0000	102.0000	102.0000	102.0000	-4.405%	1	1,249	-56.127%
2026-06-15	108.2500	108.2500	106.7000	106.7000	+1.522%	4	1,252	-58.060%
2026-06-12	100.4400	105.1000	99.9700	105.1000	+10.923%	5	1,252	-57.422%
2026-06-11	91.6800	94.7500	91.6800	94.7500	+3.722%	5	1,252	-52.770%
2026-06-10	91.5500	93.0600	91.3500	91.3500	-5.922%	21	1,253	-51.013%
2026-06-09	108.6500	109.8000	93.7500	97.1000	-9.867%	21	1,255	-53.913%
2026-06-08	101.7000	109.2600	101.7000	107.7300	+8.763%	14	1,262	-58.461%
2026-06-05	105.8200	105.8200	98.5900	99.0500	-10.966%	26	1,260	-54.821%
2026-06-04	111.1500	111.3500	111.1500	111.2500	-2.838%	38	1,257	-59.775%
2026-06-03	114.5000	114.5000	114.5000	114.5000	+1.265%	1	1,247	-60.917%
2026-06-02	113.0700	113.0700	113.0700	113.0700	+3.355%	1	1,247	-60.423%
2026-06-01	111.6700	111.6700	109.4000	109.4000	-10.431%	4	1,247	-59.095%
2026-05-29	126.2900	126.2900	120.0000	122.1400	-3.827%	24	1,247	-63.362%
2026-05-28	124.0000	128.0000	124.0000	127.0000	+0.794%	6	1,247	-64.764%
2026-05-27	127.5000	127.9500	125.1000	126.0000	+4.808%	41	1,249	-64.484%
2026-05-26	120.5000	120.5000	118.8500	120.2200	+3.193%	13	1,253	-62.777%
2026-05-22	117.5000	117.5000	116.5000	116.5000	+5.909%	12	1,251	-61.588%
2026-05-21	110.0000	110.0000	110.0000	110.0000	+4.265%	4	1,251	-59.318%
2026-05-20	105.5000	105.5000	105.5000	105.5000	+3.381%	1	1,251	-57.583%
2026-05-19	99.9700	102.3000	96.3500	102.0500	-1.781%	36	1,254	-56.149%
2026-05-18	111.4000	111.4000	102.6000	103.9000	-8.940%	46	1,254	-56.930%
2026-05-15	118.5100	118.7800	114.1000	114.1000	-12.801%	109	1,254	-60.780%
2026-05-14	132.0000	135.0000	130.8500	130.8500	-0.585%	22	1,259	-65.801%
2026-05-13	126.0000	137.4200	123.8100	131.6200	+6.575%	11	1,250	-66.001%
2026-05-12	126.8300	126.8700	118.4500	123.5000	-4.729%	67	1,250	-63.765%
2026-05-11	121.6400	133.8200	121.6400	129.6300	+12.977%	9	1,250	-65.479%
2026-05-08	110.4200	118.3000	110.4200	114.7400	+13.145%	31	1,193	-60.999%
2026-05-07	105.5000	105.5000	101.4100	101.4100	+12.366%	3	1,206	-55.872%
2026-05-06	90.2500	90.2500	90.2500	90.2500	-3.908%	1	1,205	-50.416%
2026-05-04	93.9200	93.9200	93.9200	93.9200	+1.810%	1	1,205	-52.353%
2026-05-01	90.2400	95.8000	90.2400	92.2500	+13.706%	15	1,206	-51.491%
2026-04-29	80.5500	81.1300	80.5500	81.1300	-4.889%	4	1,206	-44.842%
2026-04-28	85.3000	85.3000	85.3000	85.3000	-0.987%	1	1,208	-47.538%
2026-04-27	81.0000	86.1500	79.5000	86.1500	+2.915%	20	1,208	-48.056%
2026-04-24	87.9000	87.9000	83.7100	83.7100	-3.837%	23	1,226	-46.542%
2026-04-23	85.2900	87.0500	85.2900	87.0500	-8.532%	2	1,226	-48.593%
2026-04-22	94.1000	95.1700	94.1000	95.1700	-4.649%	6	1,227	-52.979%
2026-04-20	99.8100	99.8100	99.8100	99.8100	-3.257%	5	1,221	-55.165%
2026-04-17	108.4000	108.4000	103.0000	103.1700	+11.595%	9	1,221	-56.625%
2026-04-16	92.4500	92.4500	92.4500	92.4500	-6.427%	1	1,230	-51.595%
2026-04-15	90.5000	98.8000	90.5000	98.8000	+22.977%	18	1,231	-54.706%
2026-04-14	75.3000	80.3600	75.3000	80.3400	+12.003%	169	1,249	-44.299%
2026-04-13	71.6200	71.7300	71.6200	71.7300	+1.443%	6	1,321	-37.613%
2026-04-10	71.0600	71.0600	70.7100	70.7100	-1.105%	3	1,324	-36.713%
2026-04-09	71.3500	72.1000	71.3500	71.5000	-1.243%	11	1,322	-37.413%
2026-04-08	73.8000	73.8000	72.4000	72.4000	+5.693%	3	1,326	-38.191%
2026-04-07	72.1000	72.1000	68.1500	68.5000	-8.679%	168	1,326	-34.672%
2026-04-06	78.4000	78.4000	75.0100	75.0100	-5.565%	2	1,384	-40.341%
2026-04-02	83.4400	84.8500	79.4300	79.4300	-12.532%	269	1,276	-43.661%
2026-04-01	89.8700	91.6400	89.8700	90.8100	+10.825%	4	1,276	-50.721%
2026-03-31	81.9400	81.9400	81.9400	81.9400	+5.593%	1	1,275	-45.387%
2026-03-30	82.3000	82.4000	77.6000	77.6000	-4.797%	17	1,276	-42.332%
2026-03-27	84.3500	85.6500	81.5100	81.5100	-8.416%	115	1,288	-45.099%
2026-03-26	92.4300	92.4300	88.8500	89.0000	-5.969%	31	1,308	-49.719%
2026-03-24	94.6500	94.6500	94.6500	94.6500	+1.917%	1	1,316	-52.721%
2026-03-23	90.5000	95.0000	90.5000	92.8700	+8.518%	107	1,317	-51.814%
2026-03-20	89.4000	90.1000	85.5800	85.5800	-7.978%	83	1,298	-47.710%
2026-03-19	94.6000	95.5000	93.0000	93.0000	-9.875%	46	1,272	-51.882%
2026-03-17	103.1900	103.1900	103.1900	103.1900	-1.348%	1	1,295	-56.633%
2026-03-16	106.0000	106.0000	104.6000	104.6000	+2.801%	3	1,295	-57.218%
2026-03-13	102.7600	102.7600	101.7500	101.7500	-4.711%	28	1,296	-56.020%
2026-03-12	106.7900	106.7900	106.7800	106.7800	-2.927%	5	1,299	-58.091%
2026-03-11	109.8000	114.3500	109.8000	110.0000	+1.852%	7	1,299	-59.318%
2026-03-10	107.7800	108.1000	107.7800	108.0000	+1.361%	4	1,302	-58.565%
2026-03-09	99.5700	106.5500	99.2500	106.5500	+0.038%	11	1,302	-58.001%
2026-03-06	105.6000	106.7700	104.9500	106.5100	-3.085%	13	1,299	-57.985%
2026-03-05	109.9000	109.9000	109.9000	109.9000	+8.704%	1	1,298	-59.281%
2026-03-03	102.4000	103.1100	100.0000	101.1000	-6.605%	23	1,298	-55.737%
2026-03-02	108.9000	108.9000	108.2500	108.2500	+0.838%	19	1,296	-58.661%
2026-02-27	110.2700	110.2700	107.3500	107.3500	-3.722%	6	1,289	-58.314%
2026-02-26	112.3000	112.3000	111.5000	111.5000	-5.804%	17	1,284	-59.865%
2026-02-25	117.5200	118.3700	117.5200	118.3700	+8.437%	20	1,284	-62.195%
2026-02-24	109.0500	109.1600	109.0500	109.1600	+1.121%	11	1,284	-59.005%
2026-02-23	111.3500	111.3500	107.9500	107.9500	-6.228%	5	1,274	-58.546%
2026-02-20	113.9800	115.1200	113.6000	115.1200	-1.607%	11	1,275	-61.128%
2026-02-19	117.0000	117.0000	117.0000	117.0000	-1.182%	1	1,274	-61.752%
2026-02-18	120.1500	120.3500	118.4000	118.4000	+0.339%	19	1,274	-62.204%
2026-02-17	112.5000	118.0000	112.5000	118.0000	-4.915%	22	1,269	-62.076%
2026-02-13	120.4700	124.1000	120.4700	124.1000	-0.942%	8	1,267	-63.940%
2026-02-12	131.8900	134.9000	124.0000	125.2800	-6.052%	39	1,267	-64.280%
2026-02-11	134.4500	134.4500	133.3500	133.3500	+3.669%	2	1,267	-66.442%
2026-02-10	126.9100	128.6300	126.9100	128.6300	+3.684%	5	1,265	-65.210%
2026-02-09	123.7500	124.3700	123.7500	124.0600	+2.699%	10	1,262	-63.929%
2026-02-06	114.1400	120.8000	114.1400	120.8000	+8.487%	10	1,261	-62.955%
2026-02-05	110.8700	111.3500	108.2400	111.3500	-5.636%	11	1,259	-59.811%
2026-02-04	128.3100	128.3100	114.3500	118.0000	-10.498%	167	1,259	-62.076%
2026-02-03	130.0000	131.8400	129.7400	131.8400	+4.635%	8	1,206	-66.057%
2026-02-02	130.5500	130.5500	125.0000	126.0000	-7.962%	9	1,206	-64.484%
2026-01-30	133.0000	142.2000	133.0000	136.9000	+7.753%	26	1,200	-67.312%
2026-01-29	131.5900	131.5900	126.7800	127.0500	-7.935%	6	1,205	-64.778%
2026-01-28	140.7500	140.9500	138.0000	138.0000	-0.231%	33	1,203	-67.572%
2026-01-27	139.8900	139.8900	138.3200	138.3200	-3.158%	2	1,174	-67.647%
2026-01-26	142.8300	142.8300	142.8300	142.8300	-4.500%	1	1,174	-68.669%
2026-01-23	149.0000	151.1500	148.8500	149.5600	+1.054%	17	1,173	-70.079%
2026-01-22	138.5500	148.5900	138.5500	148.0000	+8.816%	10	1,175	-69.764%
2026-01-21	129.0000	136.0100	129.0000	136.0100	+6.092%	30	1,174	-67.098%
2026-01-20	136.5000	136.5000	128.2000	128.2000	-10.406%	49	1,192	-65.094%
2026-01-16	143.0000	143.0900	141.4500	143.0900	-0.632%	6	1,163	-68.726%
2026-01-15	146.7000	147.5500	144.0000	144.0000	+0.223%	13	1,163	-68.924%
2026-01-14	145.8200	147.3000	142.9700	143.6800	-4.848%	17	1,160	-68.854%
2026-01-13	154.6300	154.6300	151.0000	151.0000	-1.307%	46	1,157	-70.364%
2026-01-12	149.1000	156.8900	149.1000	153.0000	+0.658%	18	1,148	-70.752%
2026-01-09	146.2500	153.0400	146.2500	152.0000	+5.997%	24	1,149	-70.559%
2026-01-08	139.1900	144.7100	139.1900	143.4000	-0.830%	16	1,130	-68.794%
2026-01-07	143.0300	147.4500	143.0300	144.6000	+0.445%	11	1,117	-69.053%
2026-01-06	150.0000	151.9500	142.4500	143.9600	-9.122%	66	1,110	-68.915%
2026-01-05	158.4100	158.4100	158.4100	158.4100	+4.320%	1	1,094	-71.751%
2026-01-02	155.5500	155.5500	148.2000	151.8500	-4.286%	13	1,094	-70.530%
2025-12-31	161.0000	161.3700	158.6500	158.6500	-4.341%	21	1,092	-71.793%
2025-12-30	162.4500	165.8500	162.4500	165.8500	-1.806%	3	1,092	-73.018%
2025-12-29	169.8500	169.8500	168.9000	168.9000	-5.942%	4	1,093	-73.505%
2025-12-26	180.4500	180.4500	179.5700	179.5700	-8.101%	9	1,093	-75.079%
2025-12-22	195.4800	195.4800	193.4000	195.4000	+4.941%	8	1,102	-77.098%
2025-12-19	184.7500	186.2000	181.1300	186.2000	-2.154%	14	1,107	-75.967%
2025-12-18	189.4500	192.0000	189.4500	190.3000	+4.492%	22	1,105	-76.484%
2025-12-17	195.9200	195.9200	181.6000	182.1200	-5.759%	8	1,105	-75.428%
2025-12-16	179.6000	193.9500	179.6000	193.2500	+5.170%	16	1,106	-76.843%
2025-12-15	183.0000	184.9500	181.7900	183.7500	+11.364%	47	1,107	-75.646%
2025-12-12	167.0000	170.4300	157.2500	165.0000	+3.578%	31	1,127	-72.879%
2025-12-11	158.0500	159.3000	155.7000	159.3000	-2.210%	37	1,144	-71.908%
2025-12-10	157.1800	165.9500	156.9000	162.9000	+1.749%	225	1,121	-72.529%
2025-12-09	155.5400	161.0000	155.5400	160.1000	+3.894%	27	1,248	-72.049%
2025-12-08	159.2300	160.0000	152.1500	154.1000	-7.447%	121	1,253	-70.960%
2025-12-05	168.0000	168.0000	166.1000	166.5000	+0.513%	143	1,285	-73.123%
2025-12-04	163.7500	165.6500	163.7500	165.6500	+2.716%	3	1,218	-72.985%
2025-12-03	147.2000	161.2700	147.2000	161.2700	+9.410%	89	1,217	-72.252%
2025-12-02	149.2500	152.1600	144.4900	147.4000	-0.741%	35	1,181	-69.640%
2025-12-01	149.3500	149.3500	147.5000	148.5000	-0.589%	10	1,176	-69.865%
2025-11-28	152.4800	152.4800	147.5500	149.3800	+0.898%	23	1,176	-70.043%
2025-11-26	145.4300	148.0500	145.4300	148.0500	+1.998%	19	1,194	-69.774%
2025-11-25	142.2000	145.1500	138.4500	145.1500	-1.259%	261	1,194	-69.170%
2025-11-24	134.6600	147.7200	134.6600	147.0000	+10.835%	31	1,031	-69.558%
2025-11-21	132.5500	134.3500	125.1200	132.6300	+1.051%	106	1,025	-66.260%
2025-11-20	141.4000	151.0400	131.2500	131.2500	-3.029%	69	1,042	-65.905%
2025-11-19	137.5500	137.5500	134.5000	135.3500	+0.857%	39	1,038	-66.938%
2025-11-18	135.6000	138.0300	129.5500	134.2000	-3.751%	65	1,015	-66.654%
2025-11-17	141.3900	149.6000	137.9500	139.4300	+2.522%	103	1,015	-67.905%
2025-11-14	124.7500	140.0000	124.7500	136.0000	+1.093%	72	1,002	-67.096%
2025-11-13	147.5000	147.5200	130.2500	134.5300	-11.726%	114	1,000	-66.736%
2025-11-12	160.0000	160.0000	151.5000	152.4000	-4.511%	15	979	-70.636%
2025-11-11	161.9000	163.0500	152.1500	159.6000	-3.214%	59	976	-71.961%
2025-11-10	162.1500	168.2500	158.3500	164.9000	+5.032%	141	933	-72.862%
2025-11-07	162.5700	162.5700	153.0800	157.0000	-7.018%	87	817	-71.497%
2025-11-06	178.2000	178.2000	162.0000	168.8500	-5.854%	29	819	-73.497%
2025-11-05	167.5000	181.0500	164.0000	179.3500	+5.867%	30	813	-75.049%
2025-11-04	168.9700	174.7000	166.5000	169.4100	-8.333%	33	809	-73.585%
2025-11-03	183.9400	187.2200	182.3000	184.8100	+8.393%	34	810	-75.786%
2025-10-31	166.6900	173.0000	164.2000	170.5000	+5.671%	22	810	-73.754%
2025-10-30	167.9000	167.9000	160.0000	161.3500	-7.393%	33	799	-72.265%
2025-10-29	175.5100	175.9500	172.9300	174.2300	+0.132%	8	785	-74.316%
2025-10-28	166.8800	178.5900	166.8800	174.0000	+3.974%	40	786	-74.282%
2025-10-27	159.5500	173.1000	159.5500	167.3500	+8.966%	337	887	-73.260%
2025-10-24	161.3400	161.3400	151.6000	153.5800	-5.663%	254	887	-70.862%
2025-10-23	145.5500	164.6800	139.6500	162.8000	+3.365%	88	678	-72.512%
2025-10-22	163.3000	163.3000	152.8000	157.5000	-3.934%	62	631	-71.587%
2025-10-21	164.6900	166.5500	163.4300	163.9500	-1.312%	62	602	-72.705%
2025-10-20	163.4500	167.0000	162.3000	166.1300	+3.994%	37	601	-73.063%
2025-10-17	151.2100	160.6300	151.2100	159.7500	+7.244%	23	607	-71.987%
2025-10-16	157.4900	157.7900	148.9600	148.9600	-2.257%	21	608	-69.958%
2025-10-15	156.0500	160.5800	152.4000	152.4000	-1.039%	44	607	-70.636%
2025-10-14	147.6600	155.5000	146.6000	154.0000	-2.297%	24	602	-70.942%
2025-10-13	150.0000	158.6200	149.5200	157.6200	+10.587%	79	582	-71.609%
2025-10-10	158.4500	161.8500	140.6000	142.5300	-8.021%	44	581	-68.603%
2025-10-09	154.3500	156.1700	152.3300	154.9600	-3.650%	37	561	-71.122%
2025-10-08	157.0000	160.8300	153.6800	160.8300	+1.914%	12	539	-72.176%
2025-10-07	169.0000	169.2000	157.5200	157.8100	-8.537%	95	536	-71.643%
2025-10-06	163.3500	172.5400	161.0000	172.5400	+11.662%	60	557	-74.064%
2025-10-03	167.0000	167.0000	148.1900	154.5200	-5.202%	377	536	-71.039%
2025-10-02	174.5500	174.5500	162.9000	163.0000	-7.758%	42	525	-72.546%
2025-10-01	168.1900	176.7100	166.9700	176.7100	+6.580%	161	488	-74.676%
2025-09-30	162.0000	165.8000	158.0000	165.8000	+0.151%	35	448	-73.010%
2025-09-29	162.5000	168.7500	162.5000	165.5500	+2.413%	58	444	-72.969%
2025-09-26	150.0000	162.2400	150.0000	161.6500	+7.839%	14	426	-72.317%
2025-09-25	156.8800	156.8800	149.9000	149.9000	-8.709%	348	431	-70.147%
2025-09-24	158.0000	165.1900	157.5500	164.2000	+6.485%	102	206	-72.747%
2025-09-23	160.0000	161.0000	152.8500	154.2000	-3.092%	30	158	-70.979%
2025-09-22	162.6100	166.6900	157.2500	159.1200	+4.912%	58	158	-71.877%
2025-09-19	155.2000	155.2000	150.4900	151.6700	+1.377%	17	125	-70.495%
2025-09-18	155.6000	155.8500	149.6100	149.6100	-2.541%	5	118	-70.089%
2025-09-17	147.1900	153.5100	147.1900	153.5100	+2.340%	10	115	-70.849%
2025-09-16	147.0000	150.8000	147.0000	150.0000	+6.383%	37	113	-70.167%
2025-09-15	146.6900	151.6700	140.1300	141.0000	0.000%	92	84	-68.262%