Dark

TSLA20280121C480
TSLA Jan 21 2028 480.00 Call (TSLA280121C00480000)
option OPRA

EOD

Jul 31, 2026

37.65+4.409%(+1.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	35.4900	37.6500	35.4900	37.6500	+4.409%	4	587	0.000%
2026-07-30	35.0900	36.0600	35.0900	36.0600	+5.655%	9	584	+4.409%
2026-07-29	35.5200	35.5200	34.1300	34.1300	-10.184%	3	585	+10.314%
2026-07-27	39.6000	39.6000	37.1000	38.0000	-2.564%	20	584	-0.921%
2026-07-24	39.0700	39.0700	37.7000	39.0000	-10.857%	54	600	-3.462%
2026-07-23	50.6500	50.7000	41.5000	43.7500	-34.111%	115	590	-13.943%
2026-07-22	66.5000	66.5000	66.4000	66.4000	-4.625%	19	564	-43.298%
2026-07-21	70.2000	70.2000	69.6200	69.6200	+8.240%	12	553	-45.921%
2026-07-20	69.4600	69.4600	64.3200	64.3200	-9.663%	7	553	-41.465%
2026-07-17	71.0000	71.2000	68.9500	71.2000	-4.365%	12	555	-47.121%
2026-07-16	75.0000	76.6600	73.3800	74.4500	-8.369%	10	556	-49.429%
2026-07-15	84.2500	84.7500	81.2500	81.2500	-0.915%	4	556	-53.662%
2026-07-14	82.0000	82.0000	82.0000	82.0000	+5.169%	4	556	-54.085%
2026-07-13	81.0000	81.0000	77.9700	77.9700	-12.590%	4	560	-51.712%
2026-07-10	88.6000	89.2000	86.0500	89.2000	+1.885%	3	558	-57.791%
2026-07-09	80.9500	87.5500	79.5000	87.5500	+9.438%	8	557	-56.996%
2026-07-08	82.5300	82.5300	79.9500	80.0000	-6.433%	12	557	-52.938%
2026-07-07	88.2500	88.2500	85.5000	85.5000	-9.091%	7	557	-55.965%
2026-07-06	94.0500	94.0500	94.0500	94.0500	+19.021%	1	562	-59.968%
2026-07-02	98.1600	98.1600	78.2900	79.0200	-18.746%	15	565	-52.354%
2026-07-01	99.4900	99.4900	97.2500	97.2500	-0.379%	3	565	-61.285%
2026-06-30	89.0000	97.6200	89.0000	97.6200	+6.747%	18	568	-61.432%
2026-06-29	86.5300	91.9300	86.5300	91.4500	+28.894%	19	569	-58.830%
2026-06-26	70.9500	70.9500	70.9500	70.9500	+0.042%	1	582	-46.934%
2026-06-25	71.0000	71.0000	70.9200	70.9200	-7.716%	2	581	-46.912%
2026-06-23	81.7100	81.7100	76.8500	76.8500	-15.223%	10	582	-51.008%
2026-06-22	90.6000	90.6500	90.6000	90.6500	+4.858%	2	588	-58.467%
2026-06-18	83.0000	86.4500	81.9800	86.4500	-7.043%	92	522	-56.449%
2026-06-15	96.0500	96.0500	93.0000	93.0000	+14.180%	4	522	-59.516%
2026-06-11	83.0000	83.0000	81.4500	81.4500	+2.376%	2	522	-53.775%
2026-06-10	85.2000	85.2000	79.5600	79.5600	-9.137%	37	522	-52.677%
2026-06-09	83.4300	87.5600	81.9500	87.5600	-8.981%	5	549	-57.001%
2026-06-08	88.9300	96.2000	88.9300	96.2000	+15.528%	6	548	-60.863%
2026-06-05	93.0000	93.0000	83.2700	83.2700	-15.719%	28	549	-54.786%
2026-06-04	99.6000	99.6000	98.8000	98.8000	-0.853%	4	540	-61.893%
2026-06-03	99.5000	103.0000	98.1000	99.6500	-0.846%	6	536	-62.218%
2026-06-02	100.4000	100.5000	98.4000	100.5000	+2.499%	11	535	-62.537%
2026-06-01	99.6000	99.6000	97.5000	98.0500	-10.701%	7	537	-61.601%
2026-05-29	104.7700	109.8000	104.7700	109.8000	-1.833%	6	536	-65.710%
2026-05-27	112.2600	112.2600	110.5600	111.8500	+6.524%	33	533	-66.339%
2026-05-26	103.2500	105.8500	101.6000	105.0000	+0.430%	17	527	-64.143%
2026-05-22	98.8100	104.5500	98.8100	104.5500	+15.678%	8	514	-63.989%
2026-05-18	93.2300	93.2300	90.3800	90.3800	-11.427%	2	507	-58.343%
2026-05-15	102.0300	102.0400	102.0300	102.0400	-13.599%	2	507	-63.103%
2026-05-14	116.4500	118.1000	116.4500	118.1000	+6.396%	26	509	-68.120%
2026-05-13	111.0000	111.0000	111.0000	111.0000	-2.632%	20	503	-66.081%
2026-05-12	114.0000	114.0000	114.0000	114.0000	+10.787%	1	503	-66.974%
2026-05-11	102.9000	102.9000	102.9000	102.9000	-0.570%	1	503	-63.411%
2026-05-08	100.6400	103.4900	100.6400	103.4900	+19.311%	31	502	-63.620%
2026-05-07	86.7400	86.7400	86.7400	86.7400	+6.299%	1	472	-56.594%
2026-05-06	81.6000	81.6000	81.6000	81.6000	+0.815%	1	473	-53.860%
2026-05-05	80.9400	80.9400	80.9400	80.9400	-1.232%	5	474	-53.484%
2026-05-04	81.9500	81.9500	81.9500	81.9500	+2.438%	5	474	-54.057%
2026-05-01	82.2300	82.5000	80.0000	80.0000	+11.111%	9	470	-52.938%
2026-04-30	69.1000	72.0000	69.1000	72.0000	+2.433%	3	470	-47.708%
2026-04-29	71.7000	71.7000	69.3000	70.2900	-2.103%	6	470	-46.436%
2026-04-28	74.8500	74.8500	71.8000	71.8000	-4.011%	7	471	-47.563%
2026-04-27	68.0000	74.8000	68.0000	74.8000	+2.466%	2	468	-49.666%
2026-04-23	74.1300	76.4700	72.2900	73.0000	-12.154%	10	467	-48.425%
2026-04-21	84.6100	84.6100	83.1000	83.1000	-1.831%	2	464	-54.693%
2026-04-15	73.8100	84.6500	73.8100	84.6500	+24.084%	14	464	-55.523%
2026-04-14	65.9000	69.6500	65.9000	68.2200	+9.152%	25	472	-44.811%
2026-04-13	61.8500	62.5000	61.8500	62.5000	+3.306%	5	476	-39.760%
2026-04-10	60.5000	60.5000	58.5700	60.5000	+0.365%	90	477	-37.769%
2026-04-09	59.0700	60.2800	58.1500	60.2800	-1.390%	11	548	-37.541%
2026-04-08	63.3000	63.3000	61.1300	61.1300	+0.230%	81	544	-38.410%
2026-04-07	60.3800	60.9900	58.5000	60.9900	-4.509%	36	507	-38.269%
2026-04-06	65.4300	65.4300	62.3200	63.8700	-10.030%	38	503	-41.052%
2026-04-02	70.9500	71.5300	70.9500	70.9900	-8.695%	16	512	-46.964%
2026-04-01	76.0000	77.7500	76.0000	77.7500	+4.181%	2	512	-51.576%
2026-03-31	69.9200	74.6300	69.9200	74.6300	+10.809%	19	513	-49.551%
2026-03-30	71.0000	71.0000	66.1000	67.3500	-5.606%	30	520	-44.098%
2026-03-27	75.1500	75.1500	70.7000	71.3500	-7.757%	186	516	-47.232%
2026-03-26	81.4600	81.6100	77.3500	77.3500	-11.902%	4	550	-51.325%
2026-03-25	87.8000	87.8000	87.8000	87.8000	+8.947%	1	549	-57.118%
2026-03-24	81.6000	81.6000	80.5900	80.5900	-0.751%	3	548	-53.282%
2026-03-23	81.0000	82.0000	79.5700	81.2000	+7.621%	23	547	-53.633%
2026-03-20	77.6000	79.0300	75.4500	75.4500	-7.138%	266	542	-50.099%
2026-03-19	82.2300	82.4900	81.2000	81.2500	-7.143%	86	514	-53.662%
2026-03-18	89.8700	90.0500	87.5000	87.5000	-4.964%	80	514	-56.971%
2026-03-16	92.0700	92.0700	92.0700	92.0700	+1.343%	61	504	-59.107%
2026-03-13	90.8500	90.8500	90.8500	90.8500	-2.730%	30	470	-58.558%
2026-03-12	94.7400	94.7400	93.4000	93.4000	-4.323%	6	440	-59.690%
2026-03-11	103.1800	103.1800	97.2800	97.6200	-0.225%	6	438	-61.432%
2026-03-10	97.8400	97.8400	97.8400	97.8400	+4.810%	1	436	-61.519%
2026-03-06	93.3500	93.3500	93.3500	93.3500	-3.832%	1	437	-59.668%
2026-03-05	96.3100	97.0700	96.3100	97.0700	+7.497%	2	437	-61.214%
2026-03-03	91.7700	91.7700	88.6500	90.3000	-6.133%	18	437	-58.306%
2026-03-02	92.3500	96.2000	92.3500	96.2000	-8.573%	47	425	-60.863%
2026-02-25	104.6900	105.2200	104.6900	105.2200	+11.996%	3	414	-64.218%
2026-02-23	97.2000	98.7200	93.3000	93.9500	-6.050%	34	414	-59.925%
2026-02-20	101.0000	101.0000	100.0000	100.0000	-3.101%	12	387	-62.350%
2026-02-19	102.7200	103.2000	102.7200	103.2000	-1.574%	10	385	-63.517%
2026-02-18	105.7500	105.7500	104.7800	104.8500	-1.410%	20	380	-64.092%
2026-02-17	104.0900	106.3500	101.2500	106.3500	-3.712%	3	378	-64.598%
2026-02-13	107.2000	110.4500	107.2000	110.4500	-1.287%	10	379	-65.912%
2026-02-12	119.0000	119.0000	111.8900	111.8900	-3.251%	3	379	-66.351%
2026-02-11	115.6500	115.6500	115.6500	115.6500	+2.864%	2	379	-67.445%
2026-02-10	112.4300	112.4300	112.4300	112.4300	+0.925%	3	380	-66.512%
2026-02-09	108.5400	111.4000	108.5400	111.4000	+3.186%	8	380	-66.203%
2026-02-06	107.6500	107.9600	107.3900	107.9600	+9.139%	4	380	-65.126%
2026-02-05	101.0000	101.0000	98.9200	98.9200	-5.204%	6	381	-61.939%
2026-02-04	110.0000	110.0500	102.5800	104.3500	-10.429%	49	382	-63.920%
2026-02-03	115.1800	116.5000	115.1800	116.5000	+3.097%	2	406	-67.682%
2026-02-02	113.0000	113.0000	113.0000	113.0000	-11.010%	4	406	-66.681%
2026-01-30	123.0000	126.9800	123.0000	126.9800	+11.926%	2	406	-70.350%
2026-01-29	120.6800	120.6800	113.4500	113.4500	-8.508%	5	407	-66.814%
2026-01-27	125.5000	125.5000	124.0000	124.0000	-4.733%	2	404	-69.637%
2026-01-26	129.5700	130.1600	129.5700	130.1600	-5.145%	2	405	-71.074%
2026-01-23	137.2200	137.2200	137.2200	137.2200	+2.979%	2	405	-72.562%
2026-01-22	127.7500	133.2500	127.7500	133.2500	+15.169%	34	404	-71.745%
2026-01-21	120.7600	120.7600	115.7000	115.7000	-1.238%	6	410	-67.459%
2026-01-20	118.1000	118.1000	117.1500	117.1500	-8.548%	3	410	-67.862%
2026-01-16	128.7500	129.1500	127.9500	128.1000	-2.844%	5	408	-70.609%
2026-01-15	134.1000	134.4500	131.8500	131.8500	+0.649%	44	408	-71.445%
2026-01-14	133.2500	133.2500	130.0000	131.0000	-4.762%	7	399	-71.260%
2026-01-13	137.5500	137.5500	137.5500	137.5500	-1.574%	2	397	-72.628%
2026-01-12	133.3000	142.1600	133.3000	139.7500	+2.141%	26	395	-73.059%
2026-01-09	135.9500	139.3000	135.9500	136.8200	+3.456%	11	382	-72.482%
2026-01-08	127.3000	132.2500	127.3000	132.2500	-0.038%	6	379	-71.531%
2026-01-07	134.0500	134.0500	132.3000	132.3000	+1.240%	27	375	-71.542%
2026-01-06	140.0000	140.0000	129.3100	130.6800	-11.583%	6	372	-71.189%
2026-01-05	146.8500	147.8000	146.8500	147.8000	+7.546%	5	370	-74.526%
2026-01-02	142.6600	142.6600	136.2500	137.4300	-5.221%	8	370	-72.604%
2025-12-31	145.8500	145.8500	144.8000	145.0000	-5.043%	4	373	-74.034%
2025-12-30	152.7000	152.7000	152.7000	152.7000	-2.403%	2	373	-75.344%
2025-12-29	157.6900	157.6900	152.5500	156.4600	-5.089%	44	375	-75.936%
2025-12-26	164.2000	166.2400	164.2000	164.8500	-1.688%	20	395	-77.161%
2025-12-24	167.7500	167.7500	165.8200	167.6800	-2.125%	26	356	-77.547%
2025-12-23	173.1000	173.1000	170.7800	171.3200	-3.444%	7	356	-78.024%
2025-12-22	174.3900	180.2800	174.3900	177.4300	+4.604%	11	364	-78.780%
2025-12-19	171.9500	171.9500	167.3400	169.6200	-1.954%	39	364	-77.803%
2025-12-18	177.8900	177.8900	173.0000	173.0000	+6.233%	3	357	-78.237%
2025-12-17	180.0300	180.0300	162.8500	162.8500	-7.340%	8	359	-76.881%
2025-12-16	162.3500	175.7500	162.3500	175.7500	+4.179%	31	358	-78.578%
2025-12-15	166.3300	171.2500	165.5000	168.7000	+10.261%	108	347	-77.682%
2025-12-12	152.5000	156.1500	152.5000	153.0000	+1.654%	9	350	-75.392%
2025-12-10	144.9000	150.5100	144.2900	150.5100	+3.408%	21	358	-74.985%
2025-12-09	145.5500	145.5500	145.5500	145.5500	+3.749%	1	343	-74.133%
2025-12-08	139.3000	140.2900	139.3000	140.2900	-8.091%	7	343	-73.163%
2025-12-05	153.9500	153.9500	152.2200	152.6400	+2.588%	114	342	-75.334%
2025-12-04	148.9500	148.9500	148.7900	148.7900	+0.799%	18	339	-74.696%
2025-12-03	139.4400	147.6100	139.4400	147.6100	+9.788%	32	340	-74.494%
2025-12-02	134.7100	134.7100	132.2800	134.4500	-0.215%	6	336	-71.997%
2025-12-01	136.1500	136.1500	134.4700	134.7400	-1.470%	5	339	-72.057%
2025-11-28	138.8000	138.8000	135.5500	136.7500	+1.447%	22	341	-72.468%
2025-11-26	135.0600	135.2700	134.8000	134.8000	+3.137%	14	343	-72.070%
2025-11-25	130.7000	130.7000	130.7000	130.7000	-2.097%	1	343	-71.194%
2025-11-24	132.0500	133.5000	132.0500	133.5000	+9.319%	4	343	-71.798%
2025-11-21	118.6300	122.1200	118.6300	122.1200	+0.016%	7	341	-69.170%
2025-11-20	138.9300	138.9300	121.7000	122.1000	-1.230%	14	341	-69.165%
2025-11-19	122.0000	123.6200	122.0000	123.6200	-1.686%	2	338	-69.544%
2025-11-18	120.4000	125.7400	120.4000	125.7400	-7.714%	17	337	-70.057%
2025-11-17	124.7900	136.2500	123.1700	136.2500	+9.000%	10	352	-72.367%
2025-11-14	113.9500	126.8500	113.9500	125.0000	+1.190%	37	347	-69.880%
2025-11-13	132.5900	132.5900	119.7700	123.5300	-11.353%	44	323	-69.522%
2025-11-12	145.5000	145.5000	138.6000	139.3500	-5.107%	9	311	-72.982%
2025-11-11	146.1200	146.8500	143.6700	146.8500	-4.407%	18	312	-74.362%
2025-11-10	150.3100	153.6200	150.3100	153.6200	+6.348%	9	320	-75.491%
2025-11-07	142.0000	144.4500	139.2200	144.4500	-7.439%	53	322	-73.936%
2025-11-06	165.3000	165.8000	150.5300	156.0600	-7.162%	56	312	-75.875%
2025-11-05	153.2000	168.2200	152.7500	168.1000	+9.547%	7	296	-77.603%
2025-11-04	158.3000	160.2300	153.4500	153.4500	-10.016%	32	296	-75.464%
2025-11-03	168.6600	171.3300	168.6200	170.5300	+6.996%	51	296	-77.922%
2025-10-31	158.2500	159.3800	157.8500	159.3800	+6.988%	5	296	-76.377%
2025-10-30	153.5500	155.7500	148.9700	148.9700	-6.013%	48	298	-74.726%
2025-10-29	162.7500	164.3000	156.9000	158.5000	-0.845%	37	300	-76.246%
2025-10-28	154.2200	164.4300	154.2200	159.8500	+4.307%	60	290	-76.447%
2025-10-27	148.8000	156.0000	148.7800	153.2500	+8.304%	30	278	-75.432%
2025-10-24	152.0000	152.0000	141.5000	141.5000	-6.601%	56	278	-73.392%
2025-10-23	128.0000	151.5000	128.0000	151.5000	+4.699%	7	247	-75.149%
2025-10-22	145.2500	145.2500	140.7500	144.7000	-3.809%	10	244	-73.981%
2025-10-21	153.0000	153.0000	150.4200	150.4300	-1.228%	8	242	-74.972%
2025-10-20	149.0000	152.3000	149.0000	152.3000	+3.959%	31	237	-75.279%
2025-10-17	139.0800	146.5000	139.0800	146.5000	+7.091%	5	236	-74.300%
2025-10-16	143.5000	143.5000	136.8000	136.8000	-4.403%	5	231	-72.478%
2025-10-15	145.0000	148.0000	143.1000	143.1000	+1.109%	30	231	-73.690%
2025-10-14	133.9500	141.5300	133.9500	141.5300	-1.373%	2	202	-73.398%
2025-10-13	138.4000	145.6000	138.4000	143.5000	+10.385%	8	202	-73.763%
2025-10-10	135.4000	135.4000	130.0000	130.0000	-9.997%	5	200	-71.038%
2025-10-09	142.1000	144.4400	139.0700	144.4400	-2.419%	28	196	-73.934%
2025-10-08	139.4000	148.0200	139.4000	148.0200	+2.083%	17	179	-74.564%
2025-10-07	154.7700	154.7700	145.0000	145.0000	-7.784%	66	162	-74.034%
2025-10-06	155.8300	159.3000	155.8300	157.2400	+12.034%	25	113	-76.056%
2025-10-03	149.0000	149.0000	139.8000	140.3500	-6.133%	21	111	-73.174%
2025-10-02	162.4000	163.0000	149.5000	149.5200	-8.073%	27	104	-74.819%
2025-10-01	155.3900	164.1700	153.0000	162.6500	+6.656%	50	104	-76.852%
2025-09-30	148.6900	152.5000	148.6900	152.5000	+0.893%	3	83	-75.311%
2025-09-29	153.4700	157.1000	151.1500	151.1500	+0.432%	25	84	-75.091%
2025-09-26	143.0000	150.5000	143.0000	150.5000	+6.662%	3	76	-74.983%
2025-09-25	146.1000	146.1000	141.1000	141.1000	-5.732%	4	74	-73.317%
2025-09-24	146.7300	149.6800	146.7300	149.6800	+7.994%	4	71	-74.846%
2025-09-23	148.9200	148.9200	138.6000	138.6000	-4.611%	7	73	-72.835%
2025-09-22	143.3000	153.6300	143.3000	145.3000	+3.675%	22	70	-74.088%
2025-09-19	138.9800	140.1500	138.9600	140.1500	-0.455%	3	57	-73.136%
2025-09-18	140.7900	140.7900	140.7900	140.7900	-0.424%	18	54	-73.258%
2025-09-17	131.7500	141.3900	131.7500	141.3900	+4.695%	10	36	-73.372%
2025-09-16	133.8900	135.9000	133.8900	135.0500	0.000%	26	0	-72.121%