Dark

TSLA20280121C460
TSLA Jan 21 2028 460.00 Call (TSLA280121C00460000)
option OPRA

EOD

Sep 23, 2026

63.00+2.572%(+1.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	66.7500	66.7500	63.0000	63.0000	+2.572%	6	1,037	0.000%
2026-09-21	62.5000	62.5000	61.4200	61.4200	+9.288%	2	1,032	+2.572%
2026-09-18	59.2500	59.2500	56.2000	56.2000	-5.148%	3	1,033	+12.100%
2026-09-17	59.5000	59.5500	59.2500	59.2500	+5.709%	11	1,030	+6.329%
2026-09-16	55.9500	56.0500	55.9000	56.0500	+0.538%	4	1,024	+12.400%
2026-09-15	55.5500	55.7500	54.8500	55.7500	-1.415%	8	1,023	+13.004%
2026-09-14	57.0000	57.0000	56.5500	56.5500	-4.153%	16	1,019	+11.406%
2026-09-11	59.2500	59.2500	59.0000	59.0000	0.000%	2	1,013	+6.780%
2026-09-10	61.0000	61.0000	59.0000	59.0000	-4.685%	2	1,015	+6.780%
2026-09-09	63.6000	63.6500	61.6000	61.9000	+2.653%	24	1,015	+1.777%
2026-09-08	60.2500	60.3000	60.2500	60.3000	+11.563%	10	999	+4.478%
2026-09-04	53.6000	54.0500	52.5500	54.0500	-22.576%	24	990	+16.559%
2026-09-03	66.9200	70.3300	66.1000	69.8100	+22.797%	5	990	-9.755%
2026-09-01	56.8500	56.8500	56.8500	56.8500	-7.711%	1	990	+10.818%
2026-08-31	59.6500	62.3000	59.6500	61.6000	+15.616%	20	989	+2.273%
2026-08-28	55.8200	55.8200	53.2800	53.2800	+3.860%	2	979	+18.243%
2026-08-26	52.4200	52.4200	51.3000	51.3000	-12.233%	4	978	+22.807%
2026-08-24	56.5700	58.4500	56.5700	58.4500	-6.270%	6	974	+7.784%
2026-08-21	61.9900	62.7800	60.4200	62.3600	+22.275%	6	975	+1.026%
2026-08-20	52.2500	52.2500	51.0000	51.0000	-6.593%	5	975	+23.529%
2026-08-19	51.2000	54.9000	51.2000	54.6000	+9.419%	33	980	+15.385%
2026-08-18	50.0000	50.0000	49.9000	49.9000	-1.772%	7	979	+26.253%
2026-08-17	50.0000	50.8000	50.0000	50.8000	-5.926%	2	983	+24.016%
2026-08-14	53.0000	54.0000	53.0000	54.0000	+4.651%	3	984	+16.667%
2026-08-13	45.7300	51.6000	45.7300	51.6000	+14.412%	5	984	+22.093%
2026-08-12	49.0000	49.0000	44.0000	45.1000	-8.889%	8	982	+39.690%
2026-08-11	49.0000	50.5000	49.0000	49.5000	+2.718%	4	980	+27.273%
2026-08-10	48.1900	48.1900	48.1900	48.1900	-0.124%	1	983	+30.733%
2026-08-07	45.6700	51.0000	45.6700	48.2500	+7.222%	141	982	+30.570%
2026-08-06	45.5200	45.5200	44.9000	45.0000	-8.163%	12	879	+40.000%
2026-08-04	46.2500	49.0000	46.2500	49.0000	+3.814%	24	881	+28.571%
2026-08-03	44.8500	47.2000	44.8500	47.2000	+19.494%	6	871	+33.475%
2026-07-31	42.8500	42.8500	39.5000	39.5000	-0.878%	19	874	+59.494%
2026-07-30	39.8000	39.8500	39.8000	39.8500	+4.593%	6	870	+58.093%
2026-07-29	38.1000	38.1000	38.1000	38.1000	-3.226%	1	873	+65.354%
2026-07-28	39.4700	39.9000	38.2700	39.3700	-3.623%	65	873	+60.020%
2026-07-27	41.5000	41.5000	40.8500	40.8500	-1.376%	63	932	+54.223%
2026-07-24	45.8500	45.8500	41.4100	41.4200	-10.501%	10	892	+52.100%
2026-07-23	53.2400	53.2400	46.2800	46.2800	-35.945%	135	894	+36.128%
2026-07-22	72.2500	72.2500	72.2500	72.2500	-0.055%	10	984	-12.803%
2026-07-21	72.2900	72.2900	72.2900	72.2900	+3.051%	10	974	-12.851%
2026-07-20	71.4500	71.4500	69.8500	70.1500	-9.484%	36	980	-10.192%
2026-07-17	75.7000	77.5000	74.8500	77.5000	-9.325%	14	979	-18.710%
2026-07-14	85.4700	85.4700	85.4700	85.4700	+1.871%	1	973	-26.290%
2026-07-13	87.3500	87.3500	83.6500	83.9000	-12.339%	224	972	-24.911%
2026-07-10	95.7100	95.7100	95.7100	95.7100	+4.601%	1	830	-34.176%
2026-07-07	92.4000	92.4000	91.5000	91.5000	-10.029%	13	830	-31.148%
2026-07-06	92.3000	101.7000	92.3000	101.7000	+19.478%	11	822	-38.053%
2026-07-02	96.0300	96.0300	83.6900	85.1200	-19.087%	9	825	-25.987%
2026-07-01	104.3000	105.2000	104.3000	105.2000	+3.901%	2	825	-40.114%
2026-06-30	100.8000	101.2500	100.8000	101.2500	+5.910%	21	825	-37.778%
2026-06-29	89.1700	95.6000	89.1700	95.6000	+25.049%	2	829	-34.100%
2026-06-25	78.3500	78.4000	76.3300	76.4500	-3.019%	4	830	-17.593%
2026-06-24	81.2800	81.3500	77.7700	78.8300	-6.611%	89	828	-20.081%
2026-06-23	86.0000	86.0000	84.4100	84.4100	-8.746%	21	908	-25.364%
2026-06-18	92.5000	92.5000	92.5000	92.5000	-4.006%	20	919	-31.892%
2026-06-16	95.5200	98.4200	95.5200	96.3600	-2.272%	35	919	-34.620%
2026-06-15	102.9000	102.9000	98.6000	98.6000	+11.551%	17	905	-36.105%
2026-06-11	88.3900	88.3900	88.3900	88.3900	+2.695%	1	905	-28.725%
2026-06-10	88.7000	88.7000	86.0700	86.0700	-6.810%	3	904	-26.804%
2026-06-09	91.9700	92.3600	90.8000	92.3600	-9.469%	4	904	-31.789%
2026-06-08	100.3000	102.0200	100.3000	102.0200	+13.735%	5	903	-38.247%
2026-06-05	97.4000	97.4000	88.5300	89.7000	-17.457%	15	903	-29.766%
2026-06-04	108.6700	108.6700	108.6700	108.6700	+4.894%	1	901	-42.026%
2026-06-01	104.0000	104.0000	103.6000	103.6000	-8.899%	8	901	-39.189%
2026-05-29	113.7200	113.7200	113.7200	113.7200	-4.781%	10	901	-44.601%
2026-05-28	119.7900	119.7900	119.4300	119.4300	-0.583%	3	897	-47.249%
2026-05-27	118.6000	120.7500	118.6000	120.1300	+7.020%	24	898	-47.557%
2026-05-26	111.6200	112.2500	111.0200	112.2500	+1.584%	25	901	-43.875%
2026-05-22	110.0000	111.4500	110.0000	110.5000	+4.749%	3	880	-42.986%
2026-05-21	103.5000	105.4900	103.5000	105.4900	+11.571%	3	882	-40.279%
2026-05-19	93.7100	94.5500	89.8900	94.5500	-0.891%	12	882	-33.369%
2026-05-18	103.5900	103.5900	95.4000	95.4000	-11.297%	13	881	-33.962%
2026-05-15	109.6500	110.0000	107.1000	107.5500	-16.892%	14	881	-41.423%
2026-05-13	123.4200	129.4100	123.4200	129.4100	+13.747%	11	885	-51.318%
2026-05-12	119.7500	123.5400	113.7700	113.7700	-7.767%	9	885	-44.625%
2026-05-11	104.4200	123.3500	104.3800	123.3500	+14.894%	21	885	-48.926%
2026-05-08	104.1000	110.3200	104.1000	107.3600	+13.428%	25	890	-41.319%
2026-05-07	96.6800	97.4300	94.6500	94.6500	+4.011%	8	897	-33.439%
2026-05-06	86.0000	91.0000	86.0000	91.0000	+7.540%	5	896	-30.769%
2026-05-04	85.5700	85.5700	84.6200	84.6200	-5.188%	2	896	-25.550%
2026-05-01	88.4500	89.4700	88.4500	89.2500	+11.590%	19	910	-29.412%
2026-04-30	73.1200	79.9800	73.1200	79.9800	+1.626%	16	910	-21.230%
2026-04-28	78.7000	78.7000	78.7000	78.7000	+8.104%	1	896	-19.949%
2026-04-27	72.8000	72.8000	72.8000	72.8000	-6.655%	1	896	-13.462%
2026-04-23	80.7500	81.8200	77.9900	77.9900	-12.518%	6	897	-19.220%
2026-04-22	89.0400	89.1500	89.0400	89.1500	+0.112%	6	897	-29.333%
2026-04-21	90.2100	90.2100	89.0500	89.0500	-8.432%	21	894	-29.253%
2026-04-17	93.4000	101.5500	93.4000	97.2500	+4.795%	76	894	-35.219%
2026-04-15	79.2500	92.8000	79.2500	92.8000	+26.121%	10	902	-32.112%
2026-04-14	70.4000	75.4400	70.4000	73.5800	+9.088%	23	907	-14.379%
2026-04-13	66.4000	67.7500	66.4000	67.4500	+6.725%	43	919	-6.597%
2026-04-10	66.5500	66.5500	63.2000	63.2000	-3.038%	11	953	-0.316%
2026-04-09	63.4500	65.1800	63.4500	65.1800	+0.835%	12	962	-3.345%
2026-04-08	63.9000	64.6400	63.9000	64.6400	-2.209%	15	952	-2.537%
2026-04-07	65.8800	66.3000	63.4800	66.1000	-2.637%	347	951	-4.690%
2026-04-06	70.9800	70.9800	67.0000	67.8900	-8.750%	38	985	-7.203%
2026-04-02	76.9000	76.9000	74.4000	74.4000	-12.057%	25	971	-15.323%
2026-04-01	85.1500	85.1500	84.6000	84.6000	+5.750%	6	971	-25.532%
2026-03-31	75.6700	80.2000	75.6700	80.0000	+11.872%	35	965	-21.250%
2026-03-30	76.7000	76.7000	71.4000	71.5100	-6.706%	165	958	-11.900%
2026-03-27	76.1900	76.6500	75.8000	76.6500	-8.390%	15	891	-17.808%
2026-03-26	88.5000	88.5000	83.6700	83.6700	-3.839%	15	898	-24.704%
2026-03-23	84.2700	88.8900	84.2700	87.0100	+9.021%	18	898	-27.595%
2026-03-20	83.3000	83.7300	79.8100	79.8100	-8.632%	121	893	-21.063%
2026-03-19	88.6800	88.7500	86.8200	87.3500	-10.373%	120	893	-27.876%
2026-03-18	97.4600	97.4600	97.4600	97.4600	-0.531%	1	815	-35.358%
2026-03-16	98.6700	98.6700	97.9800	97.9800	+1.999%	11	816	-35.701%
2026-03-13	98.3800	98.3800	96.0600	96.0600	-2.970%	12	824	-34.416%
2026-03-12	100.6400	100.6500	98.9500	99.0000	-5.081%	15	816	-36.364%
2026-03-11	104.3000	104.3000	104.3000	104.3000	+2.305%	1	803	-39.597%
2026-03-10	101.4800	102.1700	101.3200	101.9500	+8.216%	35	804	-38.205%
2026-03-09	94.0000	94.2100	94.0000	94.2100	-4.404%	2	773	-33.128%
2026-03-06	98.5500	98.5500	98.5500	98.5500	-4.116%	1	771	-36.073%
2026-03-05	103.1200	104.0500	100.9700	102.7800	+3.713%	4	771	-38.704%
2026-03-04	99.1000	99.1000	99.1000	99.1000	+3.704%	1	771	-36.428%
2026-03-03	96.3700	96.4000	94.9700	95.5600	-6.314%	12	771	-34.073%
2026-03-02	101.8000	102.0000	101.8000	102.0000	+1.241%	7	770	-38.235%
2026-02-27	102.5000	102.5000	100.7500	100.7500	-5.506%	2	763	-37.469%
2026-02-26	106.1500	106.6200	106.1500	106.6200	-4.110%	2	763	-40.912%
2026-02-25	111.1900	111.1900	111.1900	111.1900	+4.159%	1	760	-43.340%
2026-02-24	104.3700	106.7500	104.3700	106.7500	+7.018%	2	760	-40.984%
2026-02-23	100.8500	100.8500	99.7000	99.7500	-6.819%	3	760	-36.842%
2026-02-20	107.4500	107.6100	107.0500	107.0500	-1.563%	20	759	-41.149%
2026-02-19	108.7500	108.7500	108.7500	108.7500	-2.493%	1	757	-42.069%
2026-02-18	112.7900	112.7900	111.5300	111.5300	+0.523%	20	757	-43.513%
2026-02-17	110.9500	110.9500	110.9500	110.9500	-6.576%	40	756	-43.218%
2026-02-13	114.4700	118.7600	114.0000	118.7600	+2.760%	13	751	-46.952%
2026-02-12	126.7000	126.7000	115.5700	115.5700	-6.231%	9	751	-45.488%
2026-02-11	121.0000	123.2500	121.0000	123.2500	+1.482%	5	753	-48.884%
2026-02-10	119.2500	121.4500	119.2500	121.4500	+3.247%	36	753	-48.127%
2026-02-09	112.1500	117.6300	112.1500	117.6300	+4.514%	19	739	-46.442%
2026-02-06	112.7000	113.2500	112.5500	112.5500	+7.048%	7	740	-44.025%
2026-02-05	103.7500	106.8500	103.6000	105.1400	-5.347%	11	741	-40.080%
2026-02-04	116.1000	116.1000	108.1600	111.0800	-7.046%	5	746	-43.284%
2026-02-03	124.9200	124.9200	119.5000	119.5000	+0.886%	4	747	-47.280%
2026-02-02	118.9000	118.9000	118.1300	118.4500	+0.042%	300	746	-46.813%
2026-01-29	124.8300	124.8300	118.2500	118.4000	-9.425%	447	773	-46.791%
2026-01-28	134.2500	134.2500	130.7200	130.7200	-0.160%	9	562	-51.805%
2026-01-27	132.4400	132.4400	130.9300	130.9300	-1.925%	8	564	-51.883%
2026-01-26	133.5000	133.5000	133.5000	133.5000	-7.963%	1	569	-52.809%
2026-01-23	145.0500	145.0500	145.0500	145.0500	+3.092%	1	569	-56.567%
2026-01-22	132.5200	140.7000	132.5200	140.7000	+15.054%	3	569	-55.224%
2026-01-20	131.0500	131.0500	122.2900	122.2900	-9.909%	22	569	-48.483%
2026-01-16	141.5500	141.5500	135.7400	135.7400	-3.901%	13	568	-53.588%
2026-01-15	141.5500	141.5500	140.1700	141.2500	+2.810%	4	568	-55.398%
2026-01-14	137.3900	137.3900	137.3900	137.3900	-5.248%	1	568	-54.145%
2026-01-13	146.0000	146.5800	145.0000	145.0000	-2.060%	10	568	-56.552%
2026-01-12	141.0000	148.0500	141.0000	148.0500	+1.753%	34	563	-57.447%
2026-01-09	140.3400	145.5000	140.3400	145.5000	+9.111%	48	555	-56.701%
2026-01-08	134.4600	135.5500	133.3500	133.3500	-3.124%	9	545	-52.756%
2026-01-07	138.6000	138.6000	137.6500	137.6500	+0.931%	24	548	-54.232%
2026-01-06	141.2200	141.2200	135.7200	136.3800	-11.355%	18	533	-53.806%
2026-01-05	148.5000	155.8100	148.5000	153.8500	+6.434%	59	527	-59.051%
2026-01-02	154.2400	154.2400	143.7000	144.5500	-5.008%	21	527	-56.416%
2025-12-31	154.4300	155.1100	152.1700	152.1700	-3.751%	57	515	-58.599%
2025-12-30	157.1000	161.4000	157.1000	158.1000	-0.189%	11	515	-60.152%
2025-12-29	162.5000	165.1000	158.4000	158.4000	-11.171%	10	511	-60.227%
2025-12-24	178.3200	178.3200	178.3200	178.3200	-0.146%	1	509	-64.670%
2025-12-23	178.5800	178.5800	178.5800	178.5800	-2.094%	1	509	-64.722%
2025-12-22	188.5900	188.5900	182.4000	182.4000	+2.993%	5	509	-65.461%
2025-12-19	180.9100	180.9100	174.8900	177.1000	-4.099%	20	512	-64.427%
2025-12-18	173.0000	184.7500	173.0000	184.6700	+9.727%	5	515	-65.885%
2025-12-17	188.7500	189.6500	168.3000	168.3000	-9.438%	38	516	-62.567%
2025-12-16	175.0000	185.8400	175.0000	185.8400	+5.663%	9	531	-66.100%
2025-12-15	167.4400	177.1600	167.4400	175.8800	+11.176%	24	535	-64.180%
2025-12-12	158.0000	163.0000	149.0000	158.2000	+4.388%	67	537	-60.177%
2025-12-11	152.0000	152.0000	149.5900	151.5500	-3.717%	9	532	-58.430%
2025-12-10	152.2000	158.4000	150.7000	157.4000	+3.757%	21	535	-59.975%
2025-12-09	150.9400	155.8500	150.9400	151.7000	+3.092%	15	546	-58.471%
2025-12-08	152.8000	154.0000	145.7000	147.1500	-7.453%	68	548	-57.187%
2025-12-05	158.8000	160.4800	158.8000	159.0000	+3.820%	21	569	-60.377%
2025-12-04	158.0400	158.0400	153.1500	153.1500	+0.065%	7	571	-58.864%
2025-12-03	146.5000	154.2000	146.5000	153.0500	+8.778%	28	568	-58.837%
2025-12-02	143.8000	143.8000	138.7700	140.7000	-0.425%	12	575	-55.224%
2025-12-01	140.7200	141.5500	140.7200	141.3000	-1.016%	25	576	-55.414%
2025-11-28	143.9000	143.9000	141.2700	142.7500	+0.848%	25	591	-55.867%
2025-11-26	139.0000	141.5500	139.0000	141.5500	+2.417%	6	586	-55.493%
2025-11-25	136.6000	138.2100	133.9000	138.2100	-1.067%	30	586	-54.417%
2025-11-24	138.0000	140.0000	137.5600	139.7000	+15.074%	25	576	-54.903%
2025-11-21	118.4700	121.4000	118.0000	121.4000	-6.522%	10	554	-48.105%
2025-11-20	138.5500	145.0000	129.8700	129.8700	+1.382%	16	547	-51.490%
2025-11-19	132.8500	132.8500	128.1000	128.1000	-0.311%	4	552	-50.820%
2025-11-18	130.9400	132.3600	123.8500	128.5000	-2.592%	56	554	-50.973%
2025-11-17	130.3500	141.5000	130.3500	131.9200	+0.015%	93	567	-52.244%
2025-11-14	119.5000	132.0500	119.5000	131.9000	+3.168%	16	520	-52.237%
2025-11-13	140.1300	141.1300	125.0000	127.8500	-12.311%	136	524	-50.724%
2025-11-12	151.2500	151.2500	144.7500	145.8000	-4.456%	48	541	-56.790%
2025-11-11	152.7500	152.7500	150.1500	152.6000	-4.146%	52	554	-58.716%
2025-11-10	155.0000	161.0000	152.1700	159.2000	+6.667%	14	539	-60.427%
2025-11-07	149.1000	154.5700	146.0100	149.2500	-7.984%	57	532	-57.789%
2025-11-06	174.0000	176.8700	157.1000	162.2000	-6.362%	147	539	-61.159%
2025-11-05	162.2000	176.0100	157.8200	173.2200	+5.887%	30	432	-63.630%
2025-11-04	164.8600	169.8200	163.5900	163.5900	-7.707%	15	426	-61.489%
2025-11-03	166.2000	180.0700	166.2000	177.2500	+7.620%	66	412	-64.457%
2025-10-31	160.0700	166.0000	158.4000	164.7000	+6.073%	57	412	-61.749%
2025-10-30	159.9000	163.2000	154.5000	155.2700	-7.715%	84	424	-59.426%
2025-10-29	169.8500	170.6300	163.4500	168.2500	+0.990%	76	440	-62.556%
2025-10-28	159.9000	170.9600	159.9000	166.6000	+3.369%	172	414	-62.185%
2025-10-27	155.5000	165.7000	155.3500	161.1700	+6.735%	158	289	-60.911%
2025-10-24	154.4000	154.4000	150.6000	151.0000	-3.944%	68	289	-58.278%
2025-10-23	137.5000	157.2000	137.4000	157.2000	+3.975%	30	245	-59.924%
2025-10-22	148.1000	151.1900	146.7700	151.1900	-3.688%	57	237	-58.331%
2025-10-21	158.5700	158.5700	156.9800	156.9800	-1.277%	3	199	-59.867%
2025-10-20	159.8500	159.8500	157.5800	159.0100	+2.912%	7	200	-60.380%
2025-10-17	147.4500	154.5100	147.0600	154.5100	+9.372%	22	198	-59.226%
2025-10-16	144.5500	144.9500	141.2700	141.2700	-5.707%	5	208	-55.405%
2025-10-15	150.0000	152.6000	144.8500	149.8200	+1.161%	14	207	-57.950%
2025-10-14	148.1000	148.1000	148.1000	148.1000	-0.877%	1	198	-57.461%
2025-10-13	151.8000	151.8000	149.4100	149.4100	+9.635%	2	197	-57.834%
2025-10-10	147.0000	147.0000	136.2800	136.2800	-9.147%	85	196	-53.772%
2025-10-09	149.6500	150.0000	146.0900	150.0000	+0.087%	4	197	-58.000%
2025-10-08	149.3000	149.8700	149.3000	149.8700	-1.440%	3	195	-57.964%
2025-10-07	161.5000	161.5000	150.6200	152.0600	-7.669%	16	196	-58.569%
2025-10-06	159.6000	164.6900	156.7000	164.6900	+12.562%	8	185	-61.746%
2025-10-03	158.9000	158.9000	140.7000	146.3100	-4.385%	62	189	-56.941%
2025-10-02	176.1200	176.1200	153.0200	153.0200	-10.431%	43	166	-58.829%
2025-10-01	164.6500	171.2100	164.6500	170.8400	+10.921%	52	162	-63.123%
2025-09-30	154.9000	154.9000	153.1000	154.0200	-2.581%	5	131	-59.096%
2025-09-29	163.4500	163.7500	157.8500	158.1000	+1.829%	28	132	-60.152%
2025-09-26	146.5500	155.2600	146.4500	155.2600	+7.819%	4	134	-59.423%
2025-09-25	147.6000	149.3900	142.5000	144.0000	-8.987%	77	131	-56.250%
2025-09-24	154.1900	158.2200	154.1900	158.2200	+7.633%	8	165	-60.182%
2025-09-23	150.5500	152.6700	147.0000	147.0000	-3.410%	6	163	-57.143%
2025-09-22	156.2200	160.5500	149.0500	152.1900	+5.125%	61	161	-58.604%
2025-09-19	146.2500	148.4300	144.7700	144.7700	-0.454%	22	160	-56.483%
2025-09-18	148.0100	148.5500	145.4300	145.4300	-0.947%	54	152	-56.680%
2025-09-17	136.9200	147.3800	136.9200	146.8200	+2.657%	25	101	-57.090%
2025-09-16	137.0000	143.0200	136.5200	143.0200	+6.437%	17	92	-55.950%
2025-09-15	146.0700	146.2400	132.2000	134.3700	0.000%	134	84	-53.115%