Dark

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

EOD

Jul 31, 2026

40.20+2.212%(+0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	40.2000	40.2000	40.2000	40.2000	+2.212%	2	548	0.000%
2026-07-30	36.6000	39.3300	36.6000	39.3300	+12.051%	9	548	+2.212%
2026-07-29	37.1000	37.1000	35.1000	35.1000	-8.019%	7	544	+14.530%
2026-07-28	37.7400	38.1600	36.6500	38.1600	-4.600%	77	543	+5.346%
2026-07-27	42.1400	42.1400	40.0000	40.0000	+0.251%	2	543	+0.500%
2026-07-24	40.5000	40.7000	39.7000	39.9000	-10.938%	25	542	+0.752%
2026-07-23	53.3000	53.3000	44.5500	44.8000	-35.743%	57	546	-10.268%
2026-07-22	70.8100	70.8100	69.7200	69.7200	-5.528%	3	537	-42.341%
2026-07-21	73.8000	73.8000	73.8000	73.8000	+7.690%	1	537	-45.528%
2026-07-20	74.8200	74.8200	68.5300	68.5300	-4.819%	4	538	-41.340%
2026-07-17	73.2000	73.2300	71.8400	72.0000	-12.195%	9	538	-44.167%
2026-07-14	82.0000	82.0000	82.0000	82.0000	+0.737%	4	540	-50.976%
2026-07-13	81.7200	81.7200	81.4000	81.4000	-11.038%	7	536	-50.614%
2026-07-10	91.4100	91.5000	91.4100	91.5000	+5.903%	3	536	-56.066%
2026-07-09	86.4000	86.4000	86.4000	86.4000	-9.859%	2	536	-53.472%
2026-07-07	95.8500	95.8500	95.8500	95.8500	+17.897%	29	534	-58.059%
2026-07-02	94.0000	94.0000	81.3000	81.3000	-20.278%	9	514	-50.554%
2026-07-01	100.8500	101.9800	100.8500	101.9800	+4.659%	3	514	-60.581%
2026-06-30	97.4400	97.4400	97.4400	97.4400	+32.698%	3	515	-58.744%
2026-06-25	73.4300	73.4300	73.4300	73.4300	-1.989%	1	515	-45.254%
2026-06-24	77.6500	77.6500	74.9200	74.9200	-7.483%	2	515	-46.343%
2026-06-23	81.0000	81.0000	80.9800	80.9800	-15.017%	2	515	-50.358%
2026-06-22	90.8500	96.5000	90.8500	95.2900	+5.468%	7	514	-57.813%
2026-06-18	84.8300	90.3500	84.1000	90.3500	-3.493%	18	513	-55.506%
2026-06-16	92.6400	97.7800	92.6400	93.6200	+10.401%	8	513	-57.060%
2026-06-11	82.5300	84.8000	82.5300	84.8000	+3.138%	5	514	-52.594%
2026-06-10	85.6700	85.6700	82.2200	82.2200	-18.148%	35	513	-51.107%
2026-06-04	101.7400	101.7400	100.4500	100.4500	-6.680%	10	509	-59.980%
2026-06-03	107.6400	107.6400	107.6400	107.6400	+5.220%	1	510	-62.653%
2026-06-02	102.3000	102.3000	102.3000	102.3000	-0.283%	2	509	-60.704%
2026-06-01	102.5900	102.5900	102.5900	102.5900	-11.499%	1	507	-60.815%
2026-05-28	115.9200	115.9200	115.9200	115.9200	+1.818%	1	508	-65.321%
2026-05-27	117.0000	117.0000	113.8500	113.8500	+4.115%	4	508	-64.690%
2026-05-26	107.8000	109.3500	107.8000	109.3500	+2.918%	4	509	-63.237%
2026-05-22	106.9800	106.9800	106.2500	106.2500	+4.525%	2	506	-62.165%
2026-05-21	101.6500	101.6500	101.6500	101.6500	+12.782%	3	507	-60.453%
2026-05-19	91.0300	91.0300	86.8300	90.1300	-4.946%	19	507	-55.398%
2026-05-18	100.2000	100.2000	93.4600	94.8200	-8.976%	17	507	-57.604%
2026-05-15	106.2100	106.2100	103.4500	104.1700	-13.141%	13	507	-61.409%
2026-05-13	123.0000	123.0000	119.9300	119.9300	+8.240%	33	498	-66.480%
2026-05-12	121.4000	121.4000	110.8000	110.8000	-8.080%	3	498	-63.718%
2026-05-11	103.2500	120.5400	101.6500	120.5400	+13.717%	25	498	-66.650%
2026-05-08	104.7200	106.0000	103.3000	106.0000	+16.228%	4	513	-62.075%
2026-05-07	88.9500	93.8700	88.9500	91.2000	+3.156%	7	513	-55.921%
2026-05-06	87.5600	88.4100	87.5600	88.4100	+5.501%	42	513	-54.530%
2026-05-05	87.8400	87.8400	83.8000	83.8000	-0.664%	6	513	-52.029%
2026-05-01	85.3000	85.3000	84.3600	84.3600	+16.359%	7	518	-52.347%
2026-04-29	72.0000	72.5000	72.0000	72.5000	-5.758%	2	518	-44.552%
2026-04-28	76.9300	76.9300	76.9300	76.9300	+7.444%	1	518	-47.745%
2026-04-27	71.6000	71.6000	71.6000	71.6000	-9.401%	1	519	-43.855%
2026-04-23	77.9000	82.5000	77.9000	79.0300	-8.211%	23	520	-49.133%
2026-04-21	85.7000	86.1000	85.7000	86.1000	-1.847%	15	519	-53.310%
2026-04-20	87.7200	87.7200	87.7200	87.7200	-6.442%	3	519	-54.172%
2026-04-17	93.7900	96.0000	93.3300	93.7600	+12.733%	16	517	-57.125%
2026-04-16	87.4400	87.4400	83.1700	83.1700	-3.927%	3	519	-51.665%
2026-04-15	89.7400	89.7400	86.5700	86.5700	+19.903%	3	519	-53.564%
2026-04-14	70.1400	72.2500	70.1400	72.2000	+15.335%	29	518	-44.321%
2026-04-10	62.6000	62.6000	62.6000	62.6000	+0.321%	2	504	-35.783%
2026-04-09	59.7900	62.4000	59.7900	62.4000	-3.689%	6	502	-35.577%
2026-04-08	63.6400	64.7900	63.6400	64.7900	+2.289%	2	504	-37.953%
2026-04-07	61.8500	63.3400	61.0300	63.3400	-4.537%	30	504	-36.533%
2026-04-06	72.1000	72.1000	65.2000	66.3500	-6.457%	160	485	-39.412%
2026-04-02	75.0000	75.0000	70.9300	70.9300	-11.888%	14	483	-43.324%
2026-04-01	80.5000	80.5000	80.5000	80.5000	+4.140%	5	483	-50.062%
2026-03-31	72.4000	77.3000	72.4000	77.3000	+11.867%	37	483	-47.995%
2026-03-30	72.4900	72.4900	69.1000	69.1000	-6.748%	208	468	-41.823%
2026-03-27	75.7000	75.7000	73.2600	74.1000	-16.224%	152	486	-45.749%
2026-03-25	88.6300	88.6300	88.4500	88.4500	+4.848%	2	475	-54.551%
2026-03-24	84.3600	84.3600	84.3600	84.3600	+0.752%	1	476	-52.347%
2026-03-23	81.5200	83.7300	81.5200	83.7300	+9.123%	15	476	-51.989%
2026-03-20	81.0000	81.0000	76.7300	76.7300	-10.152%	17	479	-47.608%
2026-03-19	85.4200	85.4200	83.9900	85.4000	-5.311%	45	476	-52.927%
2026-03-18	90.1500	90.1900	90.1500	90.1900	-3.022%	2	475	-55.427%
2026-03-13	94.9400	94.9400	93.0000	93.0000	-7.213%	6	475	-56.774%
2026-03-11	99.8700	100.2300	99.8700	100.2300	+2.800%	2	475	-59.892%
2026-03-10	96.5900	97.5000	96.5800	97.5000	+8.538%	10	474	-58.769%
2026-03-09	89.6900	89.8300	88.7900	89.8300	-6.261%	13	475	-55.249%
2026-03-06	94.0000	97.3500	94.0000	95.8300	-3.543%	8	472	-58.051%
2026-03-05	100.1800	100.1800	99.3500	99.3500	+6.302%	2	471	-59.537%
2026-03-03	94.6800	94.6800	90.6300	93.4600	-6.099%	48	472	-56.987%
2026-03-02	96.1900	99.5300	96.1500	99.5300	-0.569%	3	463	-59.610%
2026-02-24	100.1000	100.1000	100.1000	100.1000	+4.054%	6	461	-59.840%
2026-02-23	101.2500	101.7000	96.2000	96.2000	-7.810%	36	461	-58.212%
2026-02-20	104.3500	104.3500	104.3500	104.3500	-4.616%	5	468	-61.476%
2026-02-17	106.3200	109.4000	104.6400	109.4000	-5.787%	47	468	-63.254%
2026-02-10	116.1200	116.1200	116.1200	116.1200	+1.300%	1	470	-65.381%
2026-02-09	113.3000	114.6300	113.3000	114.6300	+13.856%	8	471	-64.931%
2026-02-05	102.5500	104.6000	99.1100	100.6800	-7.207%	55	474	-60.072%
2026-02-04	115.7500	115.7500	108.5000	108.5000	-9.523%	119	472	-62.949%
2026-02-03	119.9200	119.9200	119.9200	119.9200	+2.277%	1	488	-66.478%
2026-02-02	117.1300	117.2500	117.1300	117.2500	-8.434%	7	488	-65.714%
2026-01-30	125.0000	128.0500	125.0000	128.0500	+6.904%	2	487	-68.606%
2026-01-29	120.9400	120.9400	119.2800	119.7800	-7.025%	4	487	-66.438%
2026-01-28	130.6000	130.6000	128.4900	128.8300	+1.585%	9	490	-68.796%
2026-01-27	128.6800	128.6800	126.8200	126.8200	-3.176%	3	490	-68.302%
2026-01-26	130.9800	130.9800	130.9800	130.9800	-6.570%	1	489	-69.308%
2026-01-23	140.1000	140.1900	140.1000	140.1900	+6.414%	4	489	-71.325%
2026-01-22	129.7200	131.7400	129.4500	131.7400	+9.147%	47	486	-69.485%
2026-01-21	121.3500	121.9100	120.7000	120.7000	+1.429%	108	486	-66.694%
2026-01-20	123.6000	123.7500	119.0000	119.0000	-9.848%	45	548	-66.218%
2026-01-16	132.0000	132.0000	132.0000	132.0000	-2.287%	1	534	-69.545%
2026-01-15	137.2800	137.2800	135.0900	135.0900	+2.341%	11	534	-70.242%
2026-01-14	133.7000	133.7000	132.0000	132.0000	-7.042%	2	534	-69.545%
2026-01-13	142.0000	142.0000	142.0000	142.0000	-2.773%	1	532	-71.690%
2026-01-12	146.0500	146.0500	146.0500	146.0500	+2.383%	1	531	-72.475%
2026-01-09	134.6300	142.6500	134.6300	142.6500	+4.797%	6	531	-71.819%
2026-01-07	135.5500	137.0400	135.5100	136.1200	+0.740%	83	536	-70.467%
2026-01-06	143.1500	143.1500	132.4500	135.1200	-10.588%	14	533	-70.249%
2026-01-05	148.9000	152.3400	148.9000	151.1200	+6.836%	52	524	-73.399%
2026-01-02	140.8600	141.4500	138.7000	141.4500	-6.615%	3	524	-71.580%
2025-12-31	151.3700	151.4700	150.5800	151.4700	-0.727%	5	523	-73.460%
2025-12-30	154.9900	157.1100	151.3000	152.5800	-2.815%	7	523	-73.653%
2025-12-29	159.8600	159.9400	155.9000	157.0000	-7.073%	19	520	-74.395%
2025-12-26	173.9000	173.9000	168.1000	168.9500	-6.966%	7	509	-76.206%
2025-12-22	185.3900	185.3900	181.6000	181.6000	+4.380%	13	508	-77.863%
2025-12-19	173.5500	173.9800	169.7200	173.9800	-3.334%	12	507	-76.894%
2025-12-18	177.4600	179.9800	177.4600	179.9800	+7.889%	4	505	-77.664%
2025-12-17	182.7000	182.8400	166.8200	166.8200	-8.361%	20	502	-75.902%
2025-12-16	168.7000	182.0400	168.7000	182.0400	+6.363%	53	500	-77.917%
2025-12-15	172.0000	173.3000	169.6400	171.1500	+12.156%	45	491	-76.512%
2025-12-12	146.9000	154.9000	146.9000	152.6000	+2.941%	15	498	-73.657%
2025-12-11	147.9100	148.4000	147.9100	148.2400	-2.268%	48	490	-72.882%
2025-12-10	147.9000	151.6800	147.9000	151.6800	+0.650%	3	527	-73.497%
2025-12-09	143.5100	150.7000	143.5100	150.7000	+5.017%	7	527	-73.324%
2025-12-08	149.6500	149.6500	142.6500	143.5000	-8.107%	33	529	-71.986%
2025-12-05	156.0000	156.1600	155.3600	156.1600	+2.575%	75	533	-74.257%
2025-12-04	152.1300	152.2400	152.1300	152.2400	+5.008%	15	541	-73.594%
2025-12-03	144.9800	144.9800	144.9800	144.9800	+7.123%	1	531	-72.272%
2025-12-02	140.1000	140.7100	135.3400	135.3400	-3.197%	7	532	-70.297%
2025-11-28	141.9800	141.9800	139.8100	139.8100	+0.474%	43	530	-71.247%
2025-11-26	134.7000	139.1500	134.3000	139.1500	+2.106%	72	462	-71.110%
2025-11-25	136.2800	136.2800	136.2800	136.2800	+2.931%	1	462	-70.502%
2025-11-24	132.4000	132.4000	132.4000	132.4000	+13.395%	5	461	-69.637%
2025-11-21	122.2300	122.2300	115.8800	116.7600	-7.422%	17	461	-65.570%
2025-11-20	134.6000	138.8500	126.1200	126.1200	+0.446%	34	453	-68.126%
2025-11-19	128.8100	128.8100	125.5600	125.5600	-2.584%	13	456	-67.983%
2025-11-18	125.9100	128.8900	123.2000	128.8900	+0.109%	12	446	-68.811%
2025-11-17	126.7500	138.0500	126.7500	128.7500	-0.387%	43	445	-68.777%
2025-11-14	114.6800	129.2500	114.6800	129.2500	+4.571%	56	423	-68.897%
2025-11-13	130.0000	130.0000	123.6000	123.6000	-13.717%	14	378	-67.476%
2025-11-12	149.7000	149.7000	143.0500	143.2500	-3.503%	15	381	-71.937%
2025-11-11	149.4900	149.4900	146.7000	148.4500	-4.040%	127	382	-72.920%
2025-11-10	152.0900	155.5600	152.0900	154.7000	+2.261%	3	402	-74.014%
2025-11-07	147.0000	151.2800	142.1600	151.2800	-5.450%	40	401	-73.427%
2025-11-06	163.4900	163.8000	156.1000	160.0000	-5.381%	99	400	-74.875%
2025-11-05	156.4000	173.2500	156.0000	169.1000	+8.113%	7	347	-76.227%
2025-11-04	163.0000	163.2400	156.4100	156.4100	-10.006%	28	345	-74.298%
2025-11-03	167.3000	175.7000	167.3000	173.8000	+7.750%	93	316	-76.870%
2025-10-31	160.4000	162.9000	154.8900	161.3000	+7.498%	33	316	-75.077%
2025-10-30	157.5900	157.5900	150.0500	150.0500	-6.697%	64	316	-73.209%
2025-10-29	164.9000	167.7700	160.8200	160.8200	-1.675%	38	318	-75.003%
2025-10-28	156.9800	167.8500	156.9800	163.5600	+2.920%	47	302	-75.422%
2025-10-27	156.8300	162.2400	156.8300	158.9200	+7.197%	21	300	-74.704%
2025-10-23	132.5000	148.2500	132.5000	148.2500	+3.628%	10	300	-72.884%
2025-10-22	150.5100	150.5100	143.0600	143.0600	-8.000%	6	304	-71.900%
2025-10-21	154.0500	155.5000	154.0500	155.5000	-0.154%	5	302	-74.148%
2025-10-20	154.3500	155.7400	152.7500	155.7400	+3.723%	12	302	-74.188%
2025-10-17	146.1500	150.1500	146.1500	150.1500	+5.628%	25	300	-73.227%
2025-10-16	142.7000	144.4500	141.0000	142.1500	-2.969%	32	315	-71.720%
2025-10-15	150.7000	151.1500	144.0000	146.5000	+1.279%	17	312	-72.560%
2025-10-14	136.9400	144.6500	136.9400	144.6500	-1.067%	20	310	-72.209%
2025-10-13	146.2100	146.2100	146.2100	146.2100	+9.316%	1	315	-72.505%
2025-10-10	149.8200	149.8200	132.2700	133.7500	-6.924%	28	315	-69.944%
2025-10-09	144.3800	144.3800	143.7000	143.7000	-2.905%	3	310	-72.025%
2025-10-08	148.0000	148.0000	148.0000	148.0000	-0.598%	1	309	-72.838%
2025-10-07	160.5000	160.5000	148.8900	148.8900	-7.112%	86	309	-73.000%
2025-10-06	153.0800	161.5700	153.0800	160.2900	+11.266%	64	281	-74.920%
2025-10-03	155.5800	155.5800	137.4000	144.0600	-4.457%	43	245	-72.095%
2025-10-02	172.1100	173.0000	150.7800	150.7800	-9.577%	27	220	-73.339%
2025-10-01	163.7500	167.4400	161.0000	166.7500	+11.122%	34	213	-75.892%
2025-09-30	151.8700	151.8700	149.0000	150.0600	-2.482%	3	211	-73.211%
2025-09-29	160.7300	160.7300	153.3300	153.8800	+0.885%	74	211	-73.876%
2025-09-26	147.5800	152.5300	147.5800	152.5300	+8.177%	13	147	-73.645%
2025-09-25	143.0000	146.0000	138.0000	141.0000	-7.608%	64	144	-71.489%
2025-09-24	147.3000	152.6200	147.3000	152.6100	+4.743%	10	92	-73.658%
2025-09-23	151.0700	151.0700	143.2500	145.7000	-2.477%	15	91	-72.409%
2025-09-22	155.6000	155.7700	146.9000	149.4000	+4.483%	127	79	-73.092%
2025-09-19	144.5000	144.5000	141.8800	142.9900	-3.117%	9	10	-71.886%
2025-09-18	147.5900	147.5900	147.5900	147.5900	+3.030%	1	5	-72.762%
2025-09-17	134.9800	143.2500	134.9800	143.2500	+3.221%	3	4	-71.937%
2025-09-16	135.0500	138.7800	135.0500	138.7800	0.000%	2	0	-71.033%