Dark

TSLA20280121C5
TSLA Jan 21 2028 5.00 Call (TSLA280121C00005000)
option OPRA

EOD

Sep 21, 2026

369.84+3.681%(+13.13)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	371.6000	371.6000	369.8400	369.8400	+3.681%	61	5,982	0.000%
2026-09-18	363.6000	366.2500	356.7100	356.7100	+0.768%	136	5,952	+3.681%
2026-09-15	354.2000	354.2000	353.9900	353.9900	-1.860%	6	5,884	+4.478%
2026-09-08	357.2500	360.7100	357.2500	360.7000	+3.278%	50	5,881	+2.534%
2026-09-02	346.9000	349.2500	346.9000	349.2500	-0.527%	98	5,841	+5.895%
2026-08-28	351.1000	351.1000	351.1000	351.1000	+0.280%	1	5,792	+5.338%
2026-08-27	350.1200	350.1200	350.1200	350.1200	+0.687%	1	5,791	+5.632%
2026-08-25	347.7300	347.7300	347.7300	347.7300	+3.414%	1	5,791	+6.358%
2026-08-17	336.2500	336.2500	336.2500	336.2500	+4.289%	1	5,791	+9.990%
2026-08-04	322.4200	322.4200	322.4200	322.4200	+1.435%	1	5,790	+14.708%
2026-08-03	317.9500	317.9500	317.7600	317.8600	+5.252%	46	5,791	+16.353%
2026-07-29	298.6300	302.0000	298.6300	302.0000	-0.658%	4	5,768	+22.464%
2026-07-27	304.0000	304.0000	304.0000	304.0000	-4.342%	1	5,767	+21.658%
2026-07-23	336.0000	336.0000	317.8000	317.8000	-15.129%	2	5,767	+16.375%
2026-07-22	374.4500	374.4500	374.4500	374.4500	-0.531%	1	5,767	-1.231%
2026-07-20	376.4500	376.4500	376.4500	376.4500	-3.474%	1	5,768	-1.756%
2026-07-16	390.0000	390.0000	390.0000	390.0000	-2.840%	1	5,767	-5.169%
2026-07-07	406.9300	406.9700	401.4000	401.4000	-2.100%	4	5,768	-7.862%
2026-07-02	410.0100	410.0100	410.0100	410.0100	-2.146%	2	5,768	-9.797%
2026-06-30	419.0000	419.0000	419.0000	419.0000	+6.616%	1	5,768	-11.733%
2026-06-29	393.0000	393.0000	393.0000	393.0000	+3.451%	1	5,767	-5.893%
2026-06-24	379.0000	380.5500	378.6000	379.8900	-0.539%	200	5,767	-2.646%
2026-06-23	385.0800	385.0800	381.7200	381.9500	-4.770%	14	5,674	-3.171%
2026-06-16	401.4400	401.4400	401.0800	401.0800	+0.759%	10	5,667	-7.789%
2026-06-12	397.8000	398.5000	383.2700	398.0600	+2.922%	104	5,602	-7.089%
2026-06-11	386.7600	386.7600	386.7600	386.7600	-4.730%	2	5,602	-4.375%
2026-06-08	405.1100	405.9600	405.1100	405.9600	+5.719%	33	5,602	-8.897%
2026-06-05	388.0000	388.0000	384.0000	384.0000	-11.724%	5	5,570	-3.688%
2026-05-28	435.0000	435.0000	435.0000	435.0000	+2.353%	1	5,565	-14.979%
2026-05-26	425.0000	425.0000	425.0000	425.0000	-4.078%	3	5,565	-12.979%
2026-05-13	443.0700	443.0700	443.0700	443.0700	+5.528%	1	5,568	-16.528%
2026-05-11	419.8600	419.8600	419.8600	419.8600	-0.878%	20	5,568	-11.913%
2026-05-08	423.5800	423.5800	423.5800	423.5800	+5.368%	1	5,547	-12.687%
2026-05-07	405.2000	405.2000	402.0000	402.0000	+4.494%	9	5,547	-8.000%
2026-05-04	384.7100	384.7100	384.7100	384.7100	-1.268%	9	5,541	-3.865%
2026-05-01	389.8800	390.0000	389.6500	389.6500	+5.854%	4	5,550	-5.084%
2026-04-29	368.1000	368.1000	368.1000	368.1000	-0.589%	100	5,550	+0.473%
2026-04-28	376.7800	376.8500	370.2800	370.2800	-2.558%	133	5,450	-0.119%
2026-04-27	362.1700	380.0000	362.1700	380.0000	+2.167%	157	5,330	-2.674%
2026-04-24	376.9600	376.9600	369.9600	371.9400	+0.609%	150	5,176	-0.565%
2026-04-23	370.2900	370.2900	369.6900	369.6900	-3.427%	40	5,026	+0.041%
2026-04-21	382.8100	382.8100	382.8100	382.8100	-1.644%	20	4,966	-3.388%
2026-04-20	387.2500	389.6900	386.7900	389.2100	-3.165%	71	4,966	-4.977%
2026-04-17	402.1000	402.1000	401.9300	401.9300	+6.179%	2	4,921	-7.984%
2026-04-16	378.5400	378.5400	378.5400	378.5400	-2.438%	20	4,920	-2.298%
2026-04-15	388.0000	388.0000	388.0000	388.0000	+11.079%	3	4,900	-4.680%
2026-04-13	348.5000	349.3000	348.5000	349.3000	+2.811%	10	4,902	+5.880%
2026-04-09	339.7500	339.7500	338.0000	339.7500	-4.387%	4	4,902	+8.857%
2026-04-08	355.3400	355.3400	355.3400	355.3400	+5.115%	20	4,901	+4.081%
2026-04-07	336.6000	338.0500	334.4500	338.0500	-2.298%	13	4,881	+9.404%
2026-04-06	348.0000	348.0000	346.0000	346.0000	-5.978%	3	4,879	+6.890%
2026-03-31	368.0000	368.0000	368.0000	368.0000	+2.507%	1	4,882	+0.500%
2026-03-30	359.0000	359.0000	359.0000	359.0000	+0.843%	2	4,882	+3.019%
2026-03-27	356.0000	356.0000	356.0000	356.0000	-5.838%	1	4,880	+3.888%
2026-03-24	378.0700	378.0700	378.0700	378.0700	+0.502%	1	4,879	-2.177%
2026-03-23	376.2000	376.3500	376.1800	376.1800	-4.158%	26	4,879	-1.685%
2026-03-17	394.8500	394.9800	392.5000	392.5000	+0.156%	15	4,880	-5.773%
2026-03-12	392.8600	392.8600	391.8900	391.8900	-2.853%	2	4,881	-5.627%
2026-03-11	404.0000	404.0000	403.4000	403.4000	+6.233%	2	4,882	-8.319%
2026-03-09	380.0000	380.0000	379.7300	379.7300	-2.381%	2	4,882	-2.604%
2026-03-03	388.4500	388.9900	387.0300	388.9900	-2.516%	53	4,882	-4.923%
2026-03-02	399.0300	399.0300	399.0300	399.0300	-0.590%	1	4,856	-7.315%
2026-02-26	401.4000	401.4000	401.4000	401.4000	+0.322%	1	4,855	-7.862%
2026-02-24	400.1100	400.1100	400.1100	400.1100	+0.369%	1	4,855	-7.565%
2026-02-23	398.6400	398.6400	398.6400	398.6400	-2.690%	1	4,855	-7.225%
2026-02-19	409.6600	409.6600	409.6600	409.6600	-4.613%	1	4,856	-9.720%
2026-01-28	429.4700	429.4700	429.4700	429.4700	+1.770%	34	4,856	-13.885%
2026-01-20	422.0000	422.0000	422.0000	422.0000	-2.297%	1	4,847	-12.360%
2026-01-14	433.7700	433.8000	431.9000	431.9200	-2.378%	30	4,848	-14.373%
2026-01-13	444.7500	444.9000	442.4400	442.4400	-0.575%	96	4,833	-16.409%
2026-01-12	445.0000	445.0000	445.0000	445.0000	+2.954%	1	4,740	-16.890%
2026-01-07	432.2300	432.2300	432.2300	432.2300	+1.225%	1	4,739	-14.434%
2026-01-06	430.3500	430.3500	427.0000	427.0000	-3.829%	3	4,739	-13.386%
2026-01-05	444.0000	444.0000	444.0000	444.0000	+2.304%	1	4,739	-16.703%
2026-01-02	432.0000	435.2800	432.0000	434.0000	-4.023%	4	4,739	-14.783%
2025-12-30	452.1900	452.1900	452.1900	452.1900	-6.414%	1	4,739	-18.211%
2025-12-23	483.1800	483.1800	483.1800	483.1800	-1.533%	6	4,740	-23.457%
2025-12-22	491.5500	491.5500	490.7000	490.7000	+2.711%	2	4,740	-24.630%
2025-12-19	478.3500	478.3500	477.6600	477.7500	-1.099%	130	4,740	-22.587%
2025-12-18	485.5500	485.5500	483.0600	483.0600	-0.707%	30	4,675	-23.438%
2025-12-17	486.5000	486.5000	486.5000	486.5000	+4.624%	2	4,660	-23.979%
2025-12-16	477.4400	477.4400	465.0000	465.0000	-1.475%	32	4,658	-20.465%
2025-12-15	471.0000	474.8700	471.0000	471.9600	+5.806%	32	4,628	-21.637%
2025-12-10	446.0600	446.0600	446.0600	446.0600	-1.249%	4	4,646	-17.087%
2025-12-05	452.8500	452.8500	451.7000	451.7000	+1.187%	2	4,646	-18.123%
2025-12-04	445.0600	446.4000	444.9800	446.4000	+3.333%	100	4,645	-17.151%
2025-12-03	432.0000	432.0000	432.0000	432.0000	+1.442%	1	4,595	-14.389%
2025-12-02	422.4500	426.2200	418.6500	425.8600	+0.160%	83	4,594	-13.155%
2025-12-01	425.1800	425.1800	425.1800	425.1800	-0.106%	1	4,596	-13.016%
2025-11-28	425.3200	425.6300	425.1400	425.6300	+1.203%	4	4,596	-13.108%
2025-11-26	414.0500	421.2800	414.0500	420.5700	+1.567%	44	4,572	-12.062%
2025-11-25	405.1500	415.4000	403.1900	414.0800	+6.128%	895	4,572	-10.684%
2025-11-21	390.0000	396.5500	381.7100	390.1700	-0.462%	295	4,199	-5.211%
2025-11-20	429.0000	429.0000	391.9800	391.9800	-1.976%	33	4,079	-5.648%
2025-11-19	399.7600	399.8800	399.7600	399.8800	+0.442%	2	4,064	-7.512%
2025-11-18	402.6500	403.5500	390.2100	398.1200	-1.755%	635	4,063	-7.103%
2025-11-17	412.4500	417.4000	403.1200	405.2300	-0.005%	304	3,605	-8.733%
2025-11-14	392.0000	406.2100	390.9000	405.2500	+1.444%	112	3,503	-8.738%
2025-11-13	416.9500	416.9500	393.0900	399.4800	-6.412%	406	3,457	-7.420%
2025-11-12	431.9500	432.7500	426.8000	426.8500	-1.552%	42	3,255	-13.356%
2025-11-11	430.4000	433.9500	430.2100	433.5800	-1.705%	156	3,234	-14.701%
2025-11-10	437.0500	445.3600	435.7500	441.1000	+3.564%	129	3,156	-16.155%
2025-11-07	426.0000	431.4000	421.1400	425.9200	-3.847%	132	3,095	-13.167%
2025-11-06	441.1500	448.1500	432.2000	442.9600	-2.518%	616	3,029	-16.507%
2025-11-05	444.0500	454.5500	444.0500	454.4000	+3.048%	41	2,715	-18.609%
2025-11-04	453.9800	453.9800	440.9600	440.9600	-5.375%	28	2,696	-16.128%
2025-11-03	467.4000	470.6000	463.1400	466.0100	+3.728%	1,484	2,002	-20.637%
2025-10-31	451.0500	451.6500	443.2000	449.2600	+2.604%	49	2,002	-17.678%
2025-10-30	439.8000	441.5000	436.6300	437.8600	-3.854%	270	1,971	-15.535%
2025-10-29	459.5000	461.8800	455.4100	455.4100	-0.799%	120	1,886	-18.790%
2025-10-28	457.1700	460.9500	454.0700	459.0800	+2.364%	305	1,824	-19.439%
2025-10-27	438.0000	455.6800	438.0000	448.4800	+4.327%	383	1,454	-17.535%
2025-10-24	438.9200	439.1600	426.5000	429.8800	-3.259%	1,187	1,454	-13.967%
2025-10-23	416.4500	444.3600	416.4500	444.3600	+3.706%	13	1,071	-16.770%
2025-10-22	438.8000	439.2500	428.4800	428.4800	-2.984%	38	1,065	-13.686%
2025-10-21	440.8500	445.4500	440.1700	441.6600	-0.314%	90	1,046	-16.261%
2025-10-20	445.0000	445.0000	438.7000	443.0500	+1.815%	136	1,251	-16.524%
2025-10-17	430.3000	437.3900	429.3000	435.1500	+2.456%	190	1,208	-15.009%
2025-10-16	430.9600	435.7000	420.1700	424.7200	-1.377%	132	1,129	-12.921%
2025-10-15	429.0600	434.1600	424.7500	430.6500	+1.391%	34	1,078	-14.121%
2025-10-14	416.0700	425.0500	415.8500	424.7400	-1.544%	67	1,067	-12.926%
2025-10-13	420.5000	431.4500	418.3300	431.4000	+4.612%	140	1,032	-14.270%
2025-10-10	433.9900	433.9900	410.9200	412.3800	-4.254%	54	962	-10.316%
2025-10-09	428.1500	432.1500	424.0000	430.7000	-0.669%	36	915	-14.130%
2025-10-08	428.3500	433.6000	427.5200	433.6000	+0.650%	124	891	-14.705%
2025-10-07	444.4700	446.7000	430.6000	430.8000	-4.098%	1,339	830	-14.150%
2025-10-06	437.6700	449.2600	437.1400	449.2100	0.000%	116	58	-17.669%