Dark

TSLA20280121C490
TSLA Jan 21 2028 490.00 Call (TSLA280121C00490000)
option OPRA

EOD

Sep 18, 2026

51.50-0.290%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	49.7000	51.5000	49.5500	51.5000	-0.290%	10	975	0.000%
2026-09-17	51.5000	51.7000	51.5000	51.6500	+3.197%	16	977	-0.290%
2026-09-16	50.4000	50.4000	50.0000	50.0500	+6.489%	13	977	+2.897%
2026-09-15	48.0700	48.0700	47.0000	47.0000	-5.051%	11	967	+9.574%
2026-09-14	49.6000	49.6000	49.5000	49.5000	-7.425%	12	962	+4.040%
2026-09-11	53.5000	53.7000	53.4700	53.4700	-2.070%	36	956	-3.684%
2026-09-09	55.4000	56.1000	54.2500	54.6000	+3.448%	9	941	-5.678%
2026-09-08	49.1800	54.0000	49.1800	52.7800	+12.179%	7	937	-2.425%
2026-09-04	47.0500	47.0500	47.0500	47.0500	-22.321%	11	926	+9.458%
2026-09-03	58.6000	61.6600	57.5700	60.5700	+10.630%	17	926	-14.974%
2026-08-31	54.1500	55.9000	54.1500	54.7500	+8.847%	128	924	-5.936%
2026-08-27	50.3000	50.3000	50.3000	50.3000	+11.530%	13	878	+2.386%
2026-08-26	45.1000	45.1000	45.0500	45.1000	-18.592%	28	865	+14.191%
2026-08-21	55.1900	55.4000	55.1900	55.4000	+26.629%	3	866	-7.040%
2026-08-18	43.7500	43.7500	43.7500	43.7500	-0.568%	1	867	+17.714%
2026-08-14	49.7100	49.7100	44.0000	44.0000	+2.230%	2	866	+17.045%
2026-08-13	42.3000	43.0400	41.9600	43.0400	+1.390%	101	867	+19.656%
2026-08-11	42.4500	42.4500	42.4500	42.4500	+1.823%	3	930	+21.319%
2026-08-07	41.6400	41.9300	41.4700	41.6900	+1.312%	50	930	+23.531%
2026-08-05	41.0600	41.1500	41.0000	41.1500	+16.145%	10	886	+25.152%
2026-07-30	35.4300	35.4300	35.4300	35.4300	+8.282%	1	886	+45.357%
2026-07-29	32.7200	32.7200	32.7200	32.7200	-6.514%	1	887	+57.396%
2026-07-28	35.0000	35.0000	35.0000	35.0000	-3.714%	1	887	+47.143%
2026-07-27	36.6500	36.6500	36.3000	36.3500	+0.414%	7	887	+41.678%
2026-07-24	36.7500	36.7500	36.2000	36.2000	-10.485%	7	890	+42.265%
2026-07-23	48.0000	48.0400	40.4400	40.4400	-36.813%	25	890	+27.349%
2026-07-22	64.3800	64.3800	63.9900	64.0000	-1.825%	11	889	-19.531%
2026-07-21	65.1900	65.1900	65.1900	65.1900	+3.591%	6	895	-21.000%
2026-07-20	69.2400	69.2400	62.9300	62.9300	-12.924%	12	895	-18.163%
2026-07-16	72.0000	72.2700	71.5000	72.2700	-4.240%	10	904	-28.739%
2026-07-15	76.5500	76.5500	74.9200	75.4700	-0.958%	11	902	-31.761%
2026-07-14	78.3900	78.3900	76.2000	76.2000	-0.392%	5	897	-32.415%
2026-07-13	76.5700	78.4000	74.8500	76.5000	-9.414%	19	896	-32.680%
2026-07-10	84.3500	84.4500	84.3500	84.4500	+2.925%	8	899	-39.017%
2026-07-09	78.3000	82.0500	78.3000	82.0500	+5.517%	11	906	-37.233%
2026-07-08	77.7600	77.7600	77.7600	77.7600	-8.797%	2	906	-33.771%
2026-07-07	85.2600	85.2600	85.2600	85.2600	-5.759%	1	908	-39.597%
2026-07-06	80.9600	90.4700	80.9600	90.4700	+19.275%	7	909	-43.075%
2026-07-02	86.3000	86.3000	75.8500	75.8500	-21.236%	2	907	-32.103%
2026-07-01	96.3000	96.3000	96.3000	96.3000	+1.241%	1	907	-46.521%
2026-06-30	95.1200	95.1200	95.1200	95.1200	+15.830%	1	908	-45.858%
2026-06-29	76.7300	82.1200	76.7300	82.1200	+19.918%	5	909	-37.287%
2026-06-25	68.2000	70.5000	68.2000	68.4800	-2.672%	13	913	-24.796%
2026-06-24	70.0400	70.3600	70.0400	70.3600	-8.919%	24	916	-26.805%
2026-06-23	78.0000	78.0000	77.2500	77.2500	-15.250%	2	917	-33.333%
2026-06-15	92.5000	92.5000	91.1500	91.1500	+6.721%	2	917	-43.500%
2026-06-12	89.5000	89.5000	85.4100	85.4100	+8.032%	5	917	-39.703%
2026-06-11	79.0600	79.0600	79.0600	79.0600	+0.598%	1	917	-34.860%
2026-06-10	79.2300	79.2300	78.5900	78.5900	-6.004%	2	917	-34.470%
2026-06-09	81.6500	84.7700	80.8600	83.6100	-9.120%	25	916	-38.404%
2026-06-08	89.0000	92.0000	89.0000	92.0000	+12.236%	10	919	-44.022%
2026-06-05	94.8500	94.8500	79.7500	81.9700	-15.057%	104	915	-37.172%
2026-06-02	97.0000	97.1000	96.3400	96.5000	+0.281%	56	915	-46.632%
2026-06-01	96.2300	96.2300	96.2300	96.2300	-12.231%	2	927	-46.482%
2026-05-27	109.6400	109.6400	109.6400	109.6400	+8.180%	1	927	-53.028%
2026-05-26	101.3500	101.3500	101.3500	101.3500	+1.859%	1	926	-49.186%
2026-05-22	97.3300	99.5000	97.3300	99.5000	+4.737%	2	926	-48.241%
2026-05-21	94.5500	95.0000	94.5500	95.0000	+10.273%	2	928	-45.789%
2026-05-19	82.2200	86.1500	81.7700	86.1500	-0.393%	13	928	-40.221%
2026-05-18	86.4900	86.4900	86.4900	86.4900	-12.495%	5	927	-40.456%
2026-05-15	99.6000	99.6000	98.2300	98.8400	-15.319%	4	927	-47.896%
2026-05-14	116.7200	116.7200	116.7200	116.7200	+2.359%	2	926	-55.877%
2026-05-13	115.2700	115.2700	114.0300	114.0300	+14.316%	9	925	-54.836%
2026-05-12	103.9000	103.9000	98.6800	99.7500	-2.569%	9	925	-48.371%
2026-05-11	102.3000	102.3800	102.3000	102.3800	+19.785%	2	925	-49.697%
2026-05-07	85.4700	85.4700	85.4700	85.4700	+10.142%	1	922	-39.745%
2026-05-06	77.6000	77.6000	77.6000	77.6000	-0.116%	1	923	-33.634%
2026-05-05	81.8800	81.8800	77.6900	77.6900	+16.617%	4	922	-33.711%
2026-04-30	66.6200	66.6200	66.6200	66.6200	-2.029%	1	922	-22.696%
2026-04-29	68.0000	68.0000	68.0000	68.0000	-6.323%	3	922	-24.265%
2026-04-27	66.4500	72.5900	66.4500	72.5900	+2.355%	3	925	-29.054%
2026-04-24	70.9200	70.9200	70.9200	70.9200	+1.170%	1	925	-27.383%
2026-04-23	71.5400	73.9000	70.1000	70.1000	-13.135%	21	926	-26.534%
2026-04-21	80.1500	80.7000	80.1500	80.7000	-9.580%	2	927	-36.183%
2026-04-20	89.2500	89.2500	89.2500	89.2500	+0.677%	1	927	-42.297%
2026-04-17	92.2500	92.3800	87.8500	88.6500	+8.987%	11	926	-41.906%
2026-04-16	81.3400	81.3400	81.3400	81.3400	-0.684%	1	930	-36.686%
2026-04-15	83.2000	83.2000	81.9000	81.9000	+24.563%	5	929	-37.118%
2026-04-14	63.6400	65.7500	63.2000	65.7500	+7.716%	4	931	-21.673%
2026-04-13	61.0400	61.0400	61.0400	61.0400	+4.306%	1	931	-15.629%
2026-04-10	58.5200	58.5200	58.5200	58.5200	+0.034%	8	930	-11.996%
2026-04-09	55.9400	58.5000	55.9400	58.5000	+1.916%	61	938	-11.966%
2026-04-08	62.7800	62.7800	57.4000	57.4000	+0.332%	265	998	-10.279%
2026-04-07	56.4500	57.7200	56.4500	57.2100	-6.520%	33	1,050	-9.981%
2026-04-06	62.6000	62.6000	59.9700	61.2000	-10.644%	48	1,053	-15.850%
2026-04-02	68.4900	68.4900	68.4900	68.4900	-6.968%	12	1,059	-24.807%
2026-04-01	73.6200	73.6200	73.6200	73.6200	+2.965%	4	1,059	-30.046%
2026-03-31	68.3500	72.0800	68.3500	71.5000	+10.596%	408	1,059	-27.972%
2026-03-30	69.2500	69.2500	64.6500	64.6500	-6.372%	109	660	-20.340%
2026-03-27	70.9300	71.6500	68.1900	69.0500	-7.452%	88	610	-25.416%
2026-03-26	78.9300	78.9300	74.6100	74.6100	-8.353%	10	651	-30.974%
2026-03-25	83.1600	83.1600	81.2400	81.4100	+2.274%	4	652	-36.740%
2026-03-24	81.5500	81.5500	78.7500	79.6000	+2.130%	71	652	-35.302%
2026-03-23	80.0000	80.0000	77.8500	77.9400	+7.075%	18	612	-33.924%
2026-03-20	75.0000	76.1600	72.7900	72.7900	-7.333%	155	610	-29.249%
2026-03-19	79.6300	80.4700	78.5500	78.5500	-6.876%	184	672	-34.437%
2026-03-18	86.9500	87.1500	84.3500	84.3500	-5.585%	48	624	-38.945%
2026-03-16	89.3400	89.3400	89.3400	89.3400	-1.878%	3	612	-42.355%
2026-03-12	91.0500	91.0500	91.0500	91.0500	-2.662%	5	609	-43.438%
2026-03-11	98.4100	98.4100	93.5400	93.5400	+2.018%	7	614	-44.943%
2026-03-10	91.6900	91.6900	91.6900	91.6900	+8.253%	1	607	-43.832%
2026-03-09	84.6500	84.7000	84.6500	84.7000	-1.626%	2	606	-39.197%
2026-03-03	87.9500	87.9500	85.7000	86.1000	-6.818%	4	606	-40.186%
2026-03-02	92.1400	92.4000	92.1400	92.4000	+0.763%	4	608	-44.264%
2026-02-27	91.7000	91.7000	91.7000	91.7000	-6.093%	1	606	-43.839%
2026-02-26	97.6500	97.6500	97.6500	97.6500	+3.883%	2	605	-47.261%
2026-02-24	94.0000	94.0000	94.0000	94.0000	+4.040%	1	603	-45.213%
2026-02-23	95.6600	95.6600	90.0500	90.3500	-7.806%	28	602	-42.999%
2026-02-20	98.0000	98.0000	98.0000	98.0000	-2.342%	2	576	-47.449%
2026-02-19	100.1800	100.3500	100.1800	100.3500	-2.987%	2	576	-48.680%
2026-02-18	103.4400	103.4400	103.4400	103.4400	+3.751%	1	576	-50.213%
2026-02-17	103.0000	103.0000	98.4000	99.7000	-4.429%	65	577	-48.345%
2026-02-13	104.3200	104.3200	104.3200	104.3200	-4.223%	5	564	-50.633%
2026-02-12	109.5000	109.5000	108.9200	108.9200	-3.431%	11	564	-52.718%
2026-02-11	113.0000	113.0000	112.3700	112.7900	+3.992%	4	574	-54.340%
2026-02-09	108.4600	108.4600	108.4600	108.4600	+2.708%	1	574	-52.517%
2026-02-06	101.1500	105.6000	101.1500	105.6000	+7.230%	13	574	-51.231%
2026-02-05	99.2500	99.2500	98.4800	98.4800	-4.527%	13	563	-47.705%
2026-02-04	101.4100	103.1500	100.7700	103.1500	-10.109%	9	552	-50.073%
2026-02-02	112.1000	114.7500	110.7000	114.7500	-4.985%	3	546	-55.120%
2026-01-30	116.7200	120.7700	116.7200	120.7700	+8.802%	6	546	-57.357%
2026-01-29	113.8000	113.8000	110.5000	111.0000	-9.771%	37	544	-53.604%
2026-01-28	123.0200	123.0200	123.0200	123.0200	-1.125%	2	519	-58.137%
2026-01-26	126.1400	127.0400	124.4200	124.4200	-5.685%	3	519	-58.608%
2026-01-23	132.9500	132.9500	131.9200	131.9200	-0.610%	10	519	-60.961%
2026-01-22	123.5600	132.7300	123.0500	132.7300	+10.793%	8	519	-61.199%
2026-01-21	117.5300	120.2200	114.8400	119.8000	+6.945%	12	519	-57.012%
2026-01-20	115.4700	115.4700	112.0200	112.0200	-11.095%	3	515	-54.026%
2026-01-16	125.7900	126.0000	124.9000	126.0000	-3.040%	19	497	-59.127%
2026-01-15	129.9500	129.9500	129.9500	129.9500	-3.022%	1	497	-60.369%
2026-01-13	135.0000	135.0000	134.0000	134.0000	-2.025%	4	496	-61.567%
2026-01-12	135.6500	138.8300	135.6500	136.7700	+3.168%	9	496	-62.346%
2026-01-09	132.5700	132.5700	132.5700	132.5700	+3.409%	1	496	-61.153%
2026-01-08	128.2000	128.2000	128.2000	128.2000	-1.080%	1	496	-59.828%
2026-01-07	129.6000	129.7000	129.6000	129.6000	+1.551%	13	496	-60.262%
2026-01-06	133.2400	133.7400	126.2800	127.6200	-11.620%	22	502	-59.646%
2026-01-05	144.4000	144.4000	144.4000	144.4000	+7.641%	40	455	-64.335%
2026-01-02	138.5000	138.5000	133.0000	134.1500	-4.993%	33	455	-61.610%
2025-12-31	141.2000	141.2000	141.2000	141.2000	-3.762%	1	481	-63.527%
2025-12-30	148.8000	149.0000	146.7200	146.7200	-2.834%	8	481	-64.899%
2025-12-29	151.9800	151.9800	151.0000	151.0000	-5.454%	26	476	-65.894%
2025-12-26	165.8000	165.8000	159.7100	159.7100	-1.759%	19	500	-67.754%
2025-12-24	162.5700	162.5700	162.5700	162.5700	-2.676%	1	481	-68.321%
2025-12-23	173.2800	173.2800	167.0400	167.0400	-4.821%	6	481	-69.169%
2025-12-22	172.5900	175.7500	170.4800	175.5000	+1.562%	68	479	-70.655%
2025-12-18	166.8600	172.8000	166.8600	172.8000	-0.116%	5	417	-70.197%
2025-12-17	174.2400	177.4900	173.0000	173.0000	-1.570%	7	412	-70.231%
2025-12-16	172.2600	175.7600	172.2600	175.7600	+7.223%	3	410	-70.699%
2025-12-15	160.0000	166.0000	160.0000	163.9200	+13.952%	51	410	-68.582%
2025-12-12	143.8500	143.8500	143.8500	143.8500	-2.738%	20	411	-64.199%
2025-12-10	147.9000	147.9000	147.9000	147.9000	+2.658%	4	391	-65.179%
2025-12-09	142.4500	144.0700	142.4500	144.0700	+5.739%	2	391	-64.253%
2025-12-08	141.4600	141.4600	136.2500	136.2500	-8.729%	128	391	-62.202%
2025-12-05	149.2800	149.2800	149.2800	149.2800	+1.503%	1	372	-65.501%
2025-12-04	147.0700	147.0700	147.0700	147.0700	+1.779%	1	371	-64.983%
2025-12-03	136.4800	144.5000	136.4800	144.5000	+11.282%	11	371	-64.360%
2025-12-02	130.0000	130.0000	129.8500	129.8500	-2.398%	2	368	-60.339%
2025-12-01	131.6500	133.0400	131.2000	133.0400	-0.359%	9	368	-61.290%
2025-11-28	133.5500	133.7500	133.1300	133.5200	+7.721%	6	372	-61.429%
2025-11-25	123.9500	123.9500	123.9500	123.9500	-5.128%	1	373	-58.451%
2025-11-24	128.0000	130.6500	128.0000	130.6500	+9.239%	2	373	-60.582%
2025-11-21	110.3600	119.6000	110.3600	119.6000	+0.134%	16	371	-56.940%
2025-11-20	132.3500	132.3500	119.4400	119.4400	-3.569%	55	357	-56.882%
2025-11-18	117.8300	123.8600	117.8300	123.8600	-4.422%	32	306	-58.421%
2025-11-17	129.5900	129.5900	129.5900	129.5900	+6.221%	2	295	-60.259%
2025-11-14	113.7500	124.5700	113.7500	122.0000	+0.893%	53	293	-57.787%
2025-11-13	130.1100	130.1100	118.4000	120.9200	-11.284%	12	258	-57.410%
2025-11-12	139.0000	139.0000	135.9500	136.3000	-4.109%	43	260	-62.216%
2025-11-11	141.4800	142.1400	140.7900	142.1400	-5.724%	65	219	-63.768%
2025-11-10	147.0600	150.7700	147.0600	150.7700	+4.087%	2	203	-65.842%
2025-11-07	139.0000	144.8500	138.1400	144.8500	-5.450%	35	202	-64.446%
2025-11-06	164.4200	164.4200	147.5300	153.2000	-7.298%	58	200	-66.384%
2025-11-05	151.0000	165.2600	151.0000	165.2600	+9.444%	13	195	-68.837%
2025-11-04	152.7400	156.1600	151.0000	151.0000	-9.721%	27	197	-65.894%
2025-11-03	155.7000	167.9000	155.7000	167.2600	+9.816%	25	212	-69.210%
2025-10-31	155.6500	155.6500	152.3100	152.3100	+5.427%	9	212	-66.187%
2025-10-30	145.9500	145.9500	144.4700	144.4700	-7.811%	30	211	-64.352%
2025-10-28	152.8500	160.7500	152.8500	156.7100	+0.565%	15	191	-67.137%
2025-10-27	142.4700	155.8300	142.4700	155.8300	+13.786%	29	178	-66.951%
2025-10-24	143.7500	143.7500	136.5200	136.9500	-8.149%	22	178	-62.395%
2025-10-23	129.6000	149.1000	129.6000	149.1000	+7.864%	104	179	-65.459%
2025-10-22	141.8900	141.8900	136.4500	138.2300	-5.851%	32	107	-62.743%
2025-10-21	147.5000	149.2200	146.8200	146.8200	-1.878%	13	78	-64.923%
2025-10-20	146.8400	150.0000	146.8400	149.6300	+3.479%	31	70	-65.582%
2025-10-17	143.0500	144.6000	143.0500	144.6000	+7.071%	2	57	-64.385%
2025-10-16	141.4900	141.4900	135.0500	135.0500	-4.084%	5	57	-61.866%
2025-10-15	140.8000	140.8000	140.8000	140.8000	+2.669%	1	58	-63.423%
2025-10-14	135.8000	138.6000	131.3500	137.1400	-3.129%	26	58	-62.447%
2025-10-13	135.3000	141.5700	135.3000	141.5700	+10.455%	4	43	-63.622%
2025-10-10	131.3000	133.2000	128.1700	128.1700	-9.112%	9	39	-59.819%
2025-10-09	138.4800	141.0200	138.4800	141.0200	-2.069%	2	34	-63.480%
2025-10-08	139.5000	144.0000	139.5000	144.0000	-1.031%	5	32	-64.236%
2025-10-07	145.1300	145.5000	145.1300	145.5000	-3.770%	2	29	-64.605%
2025-10-06	151.2000	151.2000	151.2000	151.2000	+10.244%	1	29	-65.939%
2025-10-03	147.3000	147.3000	136.2000	137.1500	-6.739%	4	28	-62.450%
2025-10-02	147.0600	147.0600	147.0600	147.0600	-8.981%	1	26	-64.980%
2025-10-01	156.4500	161.5700	156.4500	161.5700	+8.074%	3	26	-68.125%
2025-09-30	143.0600	149.5000	143.0600	149.5000	+0.067%	11	25	-65.552%
2025-09-29	154.8900	154.8900	148.4500	149.4000	+1.840%	5	15	-65.529%
2025-09-26	136.6400	146.7000	136.6300	146.7000	+7.402%	3	13	-64.894%
2025-09-25	137.9000	137.9000	136.5900	136.5900	-6.656%	5	14	-62.296%
2025-09-24	142.7900	146.3300	142.7900	146.3300	+6.484%	4	17	-64.806%
2025-09-23	140.2000	140.2000	137.4200	137.4200	-3.895%	5	16	-62.524%
2025-09-22	149.1800	149.1800	142.9900	142.9900	+4.985%	5	12	-63.983%
2025-09-19	136.0300	136.2000	136.0300	136.2000	+2.576%	3	13	-62.188%
2025-09-18	139.2500	139.2500	132.7800	132.7800	+2.588%	3	12	-61.214%
2025-09-17	130.5600	130.5600	129.1100	129.4300	-2.794%	3	9	-60.210%
2025-09-16	133.1500	133.1500	133.1500	133.1500	0.000%	6	0	-61.322%