Dark

TSLA20280121C470
TSLA Jan 21 2028 470.00 Call (TSLA280121C00470000)
option OPRA

EOD

Sep 24, 2026

61.25+0.823%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	59.5200	61.4300	59.5200	61.2500	+0.823%	10	783	0.000%
2026-09-23	60.7500	60.7500	60.7500	60.7500	+2.497%	1	775	+0.823%
2026-09-22	59.9300	60.0800	59.2700	59.2700	-0.969%	6	775	+3.341%
2026-09-21	59.5000	60.7800	59.5000	59.8500	+10.649%	8	778	+2.339%
2026-09-18	56.7000	56.7000	53.8500	54.0900	-3.669%	36	777	+13.237%
2026-09-17	59.7500	60.0000	56.1500	56.1500	+2.091%	7	749	+9.083%
2026-09-16	55.2000	55.2500	55.0000	55.0000	+7.004%	16	744	+11.364%
2026-09-15	53.5500	53.5500	51.4000	51.4000	-4.815%	14	731	+19.163%
2026-09-14	54.4000	54.4000	54.0000	54.0000	-4.846%	14	718	+13.426%
2026-09-11	56.7500	56.7500	56.7500	56.7500	+2.995%	1	719	+7.930%
2026-09-10	55.1000	55.1000	55.1000	55.1000	-9.820%	10	719	+11.162%
2026-09-09	60.3200	61.1000	59.8000	61.1000	+5.073%	4	718	+0.245%
2026-09-08	58.1500	58.1500	58.1500	58.1500	+12.476%	1	719	+5.331%
2026-09-04	50.6000	51.7000	50.1800	51.7000	-21.369%	10	717	+18.472%
2026-09-03	64.2300	66.0500	61.1000	65.7500	+27.053%	51	717	-6.844%
2026-09-02	50.9000	51.7500	50.9000	51.7500	-3.757%	2	718	+18.357%
2026-09-01	54.7300	54.7300	53.7700	53.7700	-10.800%	10	716	+13.911%
2026-08-31	58.8500	60.3400	58.8500	60.2800	+21.166%	120	709	+1.609%
2026-08-28	49.7500	49.7500	49.7500	49.7500	-8.295%	1	752	+23.116%
2026-08-27	54.5000	54.5000	54.2500	54.2500	+10.376%	3	753	+12.903%
2026-08-26	52.0300	52.0300	49.1000	49.1500	-9.150%	39	751	+24.619%
2026-08-25	53.5000	54.1100	53.2000	54.1000	+3.442%	38	744	+13.216%
2026-08-24	52.3000	52.3000	52.3000	52.3000	-13.839%	1	712	+17.113%
2026-08-21	52.0000	60.7000	52.0000	60.7000	+17.408%	21	711	+0.906%
2026-08-19	51.5000	51.7500	51.5000	51.7000	+10.117%	26	715	+18.472%
2026-08-18	46.9500	46.9500	46.9500	46.9500	-4.960%	1	715	+30.458%
2026-08-14	53.0000	53.0000	48.8500	49.4000	+0.407%	15	715	+23.988%
2026-08-13	44.7000	49.2000	44.7000	49.2000	+16.865%	55	714	+24.492%
2026-08-12	42.1000	42.1000	42.1000	42.1000	-11.368%	2	660	+45.487%
2026-08-11	48.5000	48.5000	47.5000	47.5000	+2.925%	4	661	+28.947%
2026-08-10	46.7700	46.7900	46.1500	46.1500	+0.786%	53	659	+32.719%
2026-08-07	47.5000	49.0100	45.7900	45.7900	+6.241%	7	609	+33.763%
2026-08-06	42.0000	44.1000	42.0000	43.1000	-2.378%	82	607	+42.111%
2026-08-05	45.2400	45.2400	44.1500	44.1500	-4.890%	10	550	+38.732%
2026-08-04	46.4200	46.4200	46.4200	46.4200	+15.473%	1	547	+31.947%
2026-07-31	40.2000	40.2000	40.2000	40.2000	+2.212%	2	548	+52.363%
2026-07-30	36.6000	39.3300	36.6000	39.3300	+12.051%	9	548	+55.734%
2026-07-29	37.1000	37.1000	35.1000	35.1000	-8.019%	7	544	+74.501%
2026-07-28	37.7400	38.1600	36.6500	38.1600	-4.600%	77	543	+60.508%
2026-07-27	42.1400	42.1400	40.0000	40.0000	+0.251%	2	543	+53.125%
2026-07-24	40.5000	40.7000	39.7000	39.9000	-10.938%	25	542	+53.509%
2026-07-23	53.3000	53.3000	44.5500	44.8000	-35.743%	57	546	+36.719%
2026-07-22	70.8100	70.8100	69.7200	69.7200	-5.528%	3	537	-12.149%
2026-07-21	73.8000	73.8000	73.8000	73.8000	+7.690%	1	537	-17.005%
2026-07-20	74.8200	74.8200	68.5300	68.5300	-4.819%	4	538	-10.623%
2026-07-17	73.2000	73.2300	71.8400	72.0000	-12.195%	9	538	-14.931%
2026-07-14	82.0000	82.0000	82.0000	82.0000	+0.737%	4	540	-25.305%
2026-07-13	81.7200	81.7200	81.4000	81.4000	-11.038%	7	536	-24.754%
2026-07-10	91.4100	91.5000	91.4100	91.5000	+5.903%	3	536	-33.060%
2026-07-09	86.4000	86.4000	86.4000	86.4000	-9.859%	2	536	-29.109%
2026-07-07	95.8500	95.8500	95.8500	95.8500	+17.897%	29	534	-36.098%
2026-07-02	94.0000	94.0000	81.3000	81.3000	-20.278%	9	514	-24.662%
2026-07-01	100.8500	101.9800	100.8500	101.9800	+4.659%	3	514	-39.939%
2026-06-30	97.4400	97.4400	97.4400	97.4400	+32.698%	3	515	-37.141%
2026-06-25	73.4300	73.4300	73.4300	73.4300	-1.989%	1	515	-16.587%
2026-06-24	77.6500	77.6500	74.9200	74.9200	-7.483%	2	515	-18.246%
2026-06-23	81.0000	81.0000	80.9800	80.9800	-15.017%	2	515	-24.364%
2026-06-22	90.8500	96.5000	90.8500	95.2900	+5.468%	7	514	-35.723%
2026-06-18	84.8300	90.3500	84.1000	90.3500	-3.493%	18	513	-32.208%
2026-06-16	92.6400	97.7800	92.6400	93.6200	+10.401%	8	513	-34.576%
2026-06-11	82.5300	84.8000	82.5300	84.8000	+3.138%	5	514	-27.771%
2026-06-10	85.6700	85.6700	82.2200	82.2200	-18.148%	35	513	-25.505%
2026-06-04	101.7400	101.7400	100.4500	100.4500	-6.680%	10	509	-39.024%
2026-06-03	107.6400	107.6400	107.6400	107.6400	+5.220%	1	510	-43.097%
2026-06-02	102.3000	102.3000	102.3000	102.3000	-0.283%	2	509	-40.127%
2026-06-01	102.5900	102.5900	102.5900	102.5900	-11.499%	1	507	-40.296%
2026-05-28	115.9200	115.9200	115.9200	115.9200	+1.818%	1	508	-47.162%
2026-05-27	117.0000	117.0000	113.8500	113.8500	+4.115%	4	508	-46.201%
2026-05-26	107.8000	109.3500	107.8000	109.3500	+2.918%	4	509	-43.987%
2026-05-22	106.9800	106.9800	106.2500	106.2500	+4.525%	2	506	-42.353%
2026-05-21	101.6500	101.6500	101.6500	101.6500	+12.782%	3	507	-39.744%
2026-05-19	91.0300	91.0300	86.8300	90.1300	-4.946%	19	507	-32.043%
2026-05-18	100.2000	100.2000	93.4600	94.8200	-8.976%	17	507	-35.404%
2026-05-15	106.2100	106.2100	103.4500	104.1700	-13.141%	13	507	-41.202%
2026-05-13	123.0000	123.0000	119.9300	119.9300	+8.240%	33	498	-48.929%
2026-05-12	121.4000	121.4000	110.8000	110.8000	-8.080%	3	498	-44.720%
2026-05-11	103.2500	120.5400	101.6500	120.5400	+13.717%	25	498	-49.187%
2026-05-08	104.7200	106.0000	103.3000	106.0000	+16.228%	4	513	-42.217%
2026-05-07	88.9500	93.8700	88.9500	91.2000	+3.156%	7	513	-32.840%
2026-05-06	87.5600	88.4100	87.5600	88.4100	+5.501%	42	513	-30.721%
2026-05-05	87.8400	87.8400	83.8000	83.8000	-0.664%	6	513	-26.909%
2026-05-01	85.3000	85.3000	84.3600	84.3600	+16.359%	7	518	-27.394%
2026-04-29	72.0000	72.5000	72.0000	72.5000	-5.758%	2	518	-15.517%
2026-04-28	76.9300	76.9300	76.9300	76.9300	+7.444%	1	518	-20.382%
2026-04-27	71.6000	71.6000	71.6000	71.6000	-9.401%	1	519	-14.455%
2026-04-23	77.9000	82.5000	77.9000	79.0300	-8.211%	23	520	-22.498%
2026-04-21	85.7000	86.1000	85.7000	86.1000	-1.847%	15	519	-28.862%
2026-04-20	87.7200	87.7200	87.7200	87.7200	-6.442%	3	519	-30.176%
2026-04-17	93.7900	96.0000	93.3300	93.7600	+12.733%	16	517	-34.674%
2026-04-16	87.4400	87.4400	83.1700	83.1700	-3.927%	3	519	-26.356%
2026-04-15	89.7400	89.7400	86.5700	86.5700	+19.903%	3	519	-29.248%
2026-04-14	70.1400	72.2500	70.1400	72.2000	+15.335%	29	518	-15.166%
2026-04-10	62.6000	62.6000	62.6000	62.6000	+0.321%	2	504	-2.157%
2026-04-09	59.7900	62.4000	59.7900	62.4000	-3.689%	6	502	-1.843%
2026-04-08	63.6400	64.7900	63.6400	64.7900	+2.289%	2	504	-5.464%
2026-04-07	61.8500	63.3400	61.0300	63.3400	-4.537%	30	504	-3.300%
2026-04-06	72.1000	72.1000	65.2000	66.3500	-6.457%	160	485	-7.687%
2026-04-02	75.0000	75.0000	70.9300	70.9300	-11.888%	14	483	-13.647%
2026-04-01	80.5000	80.5000	80.5000	80.5000	+4.140%	5	483	-23.913%
2026-03-31	72.4000	77.3000	72.4000	77.3000	+11.867%	37	483	-20.763%
2026-03-30	72.4900	72.4900	69.1000	69.1000	-6.748%	208	468	-11.360%
2026-03-27	75.7000	75.7000	73.2600	74.1000	-16.224%	152	486	-17.341%
2026-03-25	88.6300	88.6300	88.4500	88.4500	+4.848%	2	475	-30.752%
2026-03-24	84.3600	84.3600	84.3600	84.3600	+0.752%	1	476	-27.394%
2026-03-23	81.5200	83.7300	81.5200	83.7300	+9.123%	15	476	-26.848%
2026-03-20	81.0000	81.0000	76.7300	76.7300	-10.152%	17	479	-20.175%
2026-03-19	85.4200	85.4200	83.9900	85.4000	-5.311%	45	476	-28.279%
2026-03-18	90.1500	90.1900	90.1500	90.1900	-3.022%	2	475	-32.088%
2026-03-13	94.9400	94.9400	93.0000	93.0000	-7.213%	6	475	-34.140%
2026-03-11	99.8700	100.2300	99.8700	100.2300	+2.800%	2	475	-38.891%
2026-03-10	96.5900	97.5000	96.5800	97.5000	+8.538%	10	474	-37.179%
2026-03-09	89.6900	89.8300	88.7900	89.8300	-6.261%	13	475	-31.816%
2026-03-06	94.0000	97.3500	94.0000	95.8300	-3.543%	8	472	-36.085%
2026-03-05	100.1800	100.1800	99.3500	99.3500	+6.302%	2	471	-38.349%
2026-03-03	94.6800	94.6800	90.6300	93.4600	-6.099%	48	472	-34.464%
2026-03-02	96.1900	99.5300	96.1500	99.5300	-0.569%	3	463	-38.461%
2026-02-24	100.1000	100.1000	100.1000	100.1000	+4.054%	6	461	-38.811%
2026-02-23	101.2500	101.7000	96.2000	96.2000	-7.810%	36	461	-36.331%
2026-02-20	104.3500	104.3500	104.3500	104.3500	-4.616%	5	468	-41.303%
2026-02-17	106.3200	109.4000	104.6400	109.4000	-5.787%	47	468	-44.013%
2026-02-10	116.1200	116.1200	116.1200	116.1200	+1.300%	1	470	-47.253%
2026-02-09	113.3000	114.6300	113.3000	114.6300	+13.856%	8	471	-46.567%
2026-02-05	102.5500	104.6000	99.1100	100.6800	-7.207%	55	474	-39.164%
2026-02-04	115.7500	115.7500	108.5000	108.5000	-9.523%	119	472	-43.548%
2026-02-03	119.9200	119.9200	119.9200	119.9200	+2.277%	1	488	-48.924%
2026-02-02	117.1300	117.2500	117.1300	117.2500	-8.434%	7	488	-47.761%
2026-01-30	125.0000	128.0500	125.0000	128.0500	+6.904%	2	487	-52.167%
2026-01-29	120.9400	120.9400	119.2800	119.7800	-7.025%	4	487	-48.865%
2026-01-28	130.6000	130.6000	128.4900	128.8300	+1.585%	9	490	-52.457%
2026-01-27	128.6800	128.6800	126.8200	126.8200	-3.176%	3	490	-51.703%
2026-01-26	130.9800	130.9800	130.9800	130.9800	-6.570%	1	489	-53.237%
2026-01-23	140.1000	140.1900	140.1000	140.1900	+6.414%	4	489	-56.309%
2026-01-22	129.7200	131.7400	129.4500	131.7400	+9.147%	47	486	-53.507%
2026-01-21	121.3500	121.9100	120.7000	120.7000	+1.429%	108	486	-49.254%
2026-01-20	123.6000	123.7500	119.0000	119.0000	-9.848%	45	548	-48.529%
2026-01-16	132.0000	132.0000	132.0000	132.0000	-2.287%	1	534	-53.598%
2026-01-15	137.2800	137.2800	135.0900	135.0900	+2.341%	11	534	-54.660%
2026-01-14	133.7000	133.7000	132.0000	132.0000	-7.042%	2	534	-53.598%
2026-01-13	142.0000	142.0000	142.0000	142.0000	-2.773%	1	532	-56.866%
2026-01-12	146.0500	146.0500	146.0500	146.0500	+2.383%	1	531	-58.062%
2026-01-09	134.6300	142.6500	134.6300	142.6500	+4.797%	6	531	-57.063%
2026-01-07	135.5500	137.0400	135.5100	136.1200	+0.740%	83	536	-55.003%
2026-01-06	143.1500	143.1500	132.4500	135.1200	-10.588%	14	533	-54.670%
2026-01-05	148.9000	152.3400	148.9000	151.1200	+6.836%	52	524	-59.469%
2026-01-02	140.8600	141.4500	138.7000	141.4500	-6.615%	3	524	-56.698%
2025-12-31	151.3700	151.4700	150.5800	151.4700	-0.727%	5	523	-59.563%
2025-12-30	154.9900	157.1100	151.3000	152.5800	-2.815%	7	523	-59.857%
2025-12-29	159.8600	159.9400	155.9000	157.0000	-7.073%	19	520	-60.987%
2025-12-26	173.9000	173.9000	168.1000	168.9500	-6.966%	7	509	-63.747%
2025-12-22	185.3900	185.3900	181.6000	181.6000	+4.380%	13	508	-66.272%
2025-12-19	173.5500	173.9800	169.7200	173.9800	-3.334%	12	507	-64.795%
2025-12-18	177.4600	179.9800	177.4600	179.9800	+7.889%	4	505	-65.968%
2025-12-17	182.7000	182.8400	166.8200	166.8200	-8.361%	20	502	-63.284%
2025-12-16	168.7000	182.0400	168.7000	182.0400	+6.363%	53	500	-66.354%
2025-12-15	172.0000	173.3000	169.6400	171.1500	+12.156%	45	491	-64.213%
2025-12-12	146.9000	154.9000	146.9000	152.6000	+2.941%	15	498	-59.862%
2025-12-11	147.9100	148.4000	147.9100	148.2400	-2.268%	48	490	-58.682%
2025-12-10	147.9000	151.6800	147.9000	151.6800	+0.650%	3	527	-59.619%
2025-12-09	143.5100	150.7000	143.5100	150.7000	+5.017%	7	527	-59.356%
2025-12-08	149.6500	149.6500	142.6500	143.5000	-8.107%	33	529	-57.317%
2025-12-05	156.0000	156.1600	155.3600	156.1600	+2.575%	75	533	-60.777%
2025-12-04	152.1300	152.2400	152.1300	152.2400	+5.008%	15	541	-59.767%
2025-12-03	144.9800	144.9800	144.9800	144.9800	+7.123%	1	531	-57.753%
2025-12-02	140.1000	140.7100	135.3400	135.3400	-3.197%	7	532	-54.744%
2025-11-28	141.9800	141.9800	139.8100	139.8100	+0.474%	43	530	-56.191%
2025-11-26	134.7000	139.1500	134.3000	139.1500	+2.106%	72	462	-55.983%
2025-11-25	136.2800	136.2800	136.2800	136.2800	+2.931%	1	462	-55.056%
2025-11-24	132.4000	132.4000	132.4000	132.4000	+13.395%	5	461	-53.739%
2025-11-21	122.2300	122.2300	115.8800	116.7600	-7.422%	17	461	-47.542%
2025-11-20	134.6000	138.8500	126.1200	126.1200	+0.446%	34	453	-51.435%
2025-11-19	128.8100	128.8100	125.5600	125.5600	-2.584%	13	456	-51.219%
2025-11-18	125.9100	128.8900	123.2000	128.8900	+0.109%	12	446	-52.479%
2025-11-17	126.7500	138.0500	126.7500	128.7500	-0.387%	43	445	-52.427%
2025-11-14	114.6800	129.2500	114.6800	129.2500	+4.571%	56	423	-52.611%
2025-11-13	130.0000	130.0000	123.6000	123.6000	-13.717%	14	378	-50.445%
2025-11-12	149.7000	149.7000	143.0500	143.2500	-3.503%	15	381	-57.243%
2025-11-11	149.4900	149.4900	146.7000	148.4500	-4.040%	127	382	-58.740%
2025-11-10	152.0900	155.5600	152.0900	154.7000	+2.261%	3	402	-60.407%
2025-11-07	147.0000	151.2800	142.1600	151.2800	-5.450%	40	401	-59.512%
2025-11-06	163.4900	163.8000	156.1000	160.0000	-5.381%	99	400	-61.719%
2025-11-05	156.4000	173.2500	156.0000	169.1000	+8.113%	7	347	-63.779%
2025-11-04	163.0000	163.2400	156.4100	156.4100	-10.006%	28	345	-60.840%
2025-11-03	167.3000	175.7000	167.3000	173.8000	+7.750%	93	316	-64.758%
2025-10-31	160.4000	162.9000	154.8900	161.3000	+7.498%	33	316	-62.027%
2025-10-30	157.5900	157.5900	150.0500	150.0500	-6.697%	64	316	-59.180%
2025-10-29	164.9000	167.7700	160.8200	160.8200	-1.675%	38	318	-61.914%
2025-10-28	156.9800	167.8500	156.9800	163.5600	+2.920%	47	302	-62.552%
2025-10-27	156.8300	162.2400	156.8300	158.9200	+7.197%	21	300	-61.459%
2025-10-23	132.5000	148.2500	132.5000	148.2500	+3.628%	10	300	-58.685%
2025-10-22	150.5100	150.5100	143.0600	143.0600	-8.000%	6	304	-57.186%
2025-10-21	154.0500	155.5000	154.0500	155.5000	-0.154%	5	302	-60.611%
2025-10-20	154.3500	155.7400	152.7500	155.7400	+3.723%	12	302	-60.672%
2025-10-17	146.1500	150.1500	146.1500	150.1500	+5.628%	25	300	-59.207%
2025-10-16	142.7000	144.4500	141.0000	142.1500	-2.969%	32	315	-56.912%
2025-10-15	150.7000	151.1500	144.0000	146.5000	+1.279%	17	312	-58.191%
2025-10-14	136.9400	144.6500	136.9400	144.6500	-1.067%	20	310	-57.656%
2025-10-13	146.2100	146.2100	146.2100	146.2100	+9.316%	1	315	-58.108%
2025-10-10	149.8200	149.8200	132.2700	133.7500	-6.924%	28	315	-54.206%
2025-10-09	144.3800	144.3800	143.7000	143.7000	-2.905%	3	310	-57.376%
2025-10-08	148.0000	148.0000	148.0000	148.0000	-0.598%	1	309	-58.615%
2025-10-07	160.5000	160.5000	148.8900	148.8900	-7.112%	86	309	-58.862%
2025-10-06	153.0800	161.5700	153.0800	160.2900	+11.266%	64	281	-61.788%
2025-10-03	155.5800	155.5800	137.4000	144.0600	-4.457%	43	245	-57.483%
2025-10-02	172.1100	173.0000	150.7800	150.7800	-9.577%	27	220	-59.378%
2025-10-01	163.7500	167.4400	161.0000	166.7500	+11.122%	34	213	-63.268%
2025-09-30	151.8700	151.8700	149.0000	150.0600	-2.482%	3	211	-59.183%
2025-09-29	160.7300	160.7300	153.3300	153.8800	+0.885%	74	211	-60.196%
2025-09-26	147.5800	152.5300	147.5800	152.5300	+8.177%	13	147	-59.844%
2025-09-25	143.0000	146.0000	138.0000	141.0000	-7.608%	64	144	-56.560%
2025-09-24	147.3000	152.6200	147.3000	152.6100	+4.743%	10	92	-59.865%
2025-09-23	151.0700	151.0700	143.2500	145.7000	-2.477%	15	91	-57.962%
2025-09-22	155.6000	155.7700	146.9000	149.4000	+4.483%	127	79	-59.003%
2025-09-19	144.5000	144.5000	141.8800	142.9900	-3.117%	9	10	-57.165%
2025-09-18	147.5900	147.5900	147.5900	147.5900	+3.030%	1	5	-58.500%
2025-09-17	134.9800	143.2500	134.9800	143.2500	+3.221%	3	4	-57.243%
2025-09-16	135.0500	138.7800	135.0500	138.7800	0.000%	2	0	-55.865%