Dark

TSLA20280121C500
TSLA Jan 21 2028 500.00 Call (TSLA280121C00500000)
option OPRA

EOD

Jul 31, 2026

36.00+5.727%(+1.95)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	36.4500	36.4500	32.2000	36.0000	+5.727%	101	6,158	0.000%
2026-07-30	35.0000	35.0000	32.4500	34.0500	+10.480%	127	6,161	+5.727%
2026-07-29	33.2500	33.6000	30.8200	30.8200	-8.681%	171	6,124	+16.807%
2026-07-28	33.8500	34.8000	32.4500	33.7500	-2.400%	89	6,166	+6.667%
2026-07-27	36.4700	37.7000	34.0000	34.5800	-5.260%	147	6,152	+4.106%
2026-07-24	39.5000	39.7000	34.5000	36.5000	-8.750%	185	6,165	-1.370%
2026-07-23	45.7100	47.5700	37.8500	40.0000	-34.853%	2,703	6,116	-10.000%
2026-07-22	63.6500	63.6500	61.4000	61.4000	-2.276%	32	5,744	-41.368%
2026-07-21	61.5500	66.1500	61.5500	62.8300	+4.542%	78	5,749	-42.703%
2026-07-20	66.7900	66.7900	59.0300	60.1000	-8.132%	146	5,769	-40.100%
2026-07-17	65.0500	65.8100	63.4100	65.4200	-6.168%	44	5,686	-44.971%
2026-07-16	72.0100	72.0300	67.9000	69.7200	-4.624%	68	5,671	-48.365%
2026-07-15	78.0000	78.0000	72.5000	73.1000	-0.679%	41	5,671	-50.752%
2026-07-14	75.1800	75.6300	73.3500	73.6000	-0.176%	12	5,645	-51.087%
2026-07-13	78.3000	78.3000	72.5000	73.7300	-8.852%	90	5,648	-51.173%
2026-07-10	83.3700	83.3700	79.8500	80.8900	+1.113%	47	5,591	-55.495%
2026-07-09	73.5100	81.3500	73.5100	80.0000	+6.667%	80	5,588	-55.000%
2026-07-08	75.0000	75.4800	73.0000	75.0000	-5.779%	45	5,591	-52.000%
2026-07-07	86.1800	87.8500	79.3300	79.6000	-9.730%	23	5,594	-54.774%
2026-07-06	75.8000	88.1800	74.2000	88.1800	+19.001%	96	5,597	-59.174%
2026-07-02	92.7000	93.4200	72.7500	74.1000	-19.684%	251	5,438	-51.417%
2026-07-01	92.1400	96.0500	90.4200	92.2600	+1.496%	183	5,438	-60.980%
2026-06-30	85.9400	92.0000	85.9400	90.9000	+6.378%	39	5,563	-60.396%
2026-06-29	70.4000	85.9000	70.4000	85.4500	+25.110%	80	5,573	-57.870%
2026-06-26	64.3000	71.0000	64.3000	68.3000	+4.275%	90	5,613	-47.291%
2026-06-25	66.8900	68.2300	65.4500	65.5000	-3.464%	67	5,633	-45.038%
2026-06-24	71.9000	72.3000	67.0500	67.8500	-5.131%	36	5,613	-46.942%
2026-06-23	77.4500	77.4500	71.1600	71.5200	-15.859%	291	5,598	-49.664%
2026-06-22	79.8900	89.8000	79.8900	85.0000	+4.192%	449	5,668	-57.647%
2026-06-18	81.3600	81.5800	74.7900	81.5800	+1.695%	72	4,464	-55.872%
2026-06-17	82.8000	84.5500	79.8000	80.2200	-5.457%	1,120	4,464	-55.123%
2026-06-16	85.2000	88.0800	83.5000	84.8500	-3.195%	109	4,464	-57.572%
2026-06-15	90.9300	92.3000	87.5000	87.6500	+0.747%	74	4,465	-58.928%
2026-06-12	84.1000	87.1500	78.8000	87.0000	+3.571%	69	4,465	-58.621%
2026-06-11	76.7000	84.0000	74.3100	84.0000	+11.762%	127	4,465	-57.143%
2026-06-10	78.9000	81.5000	74.4500	75.1600	-7.982%	252	4,434	-52.102%
2026-06-09	91.0000	92.5000	76.8800	81.6800	-6.970%	308	4,346	-55.926%
2026-06-08	81.1100	89.9500	80.8000	87.8000	+11.322%	209	4,275	-58.998%
2026-06-05	88.8000	88.8000	77.4000	78.8700	-14.085%	157	4,199	-54.355%
2026-06-04	94.7000	95.4000	91.0700	91.8000	-1.818%	24	4,155	-60.784%
2026-06-03	94.0000	100.5000	93.1000	93.5000	-0.532%	56	4,154	-61.497%
2026-06-02	88.9900	94.2500	88.3000	94.0000	+4.097%	159	4,130	-61.702%
2026-06-01	93.2500	95.1500	89.2500	90.3000	-10.372%	205	4,222	-60.133%
2026-05-29	102.1200	102.1700	97.6700	100.7500	-4.773%	75	4,124	-64.268%
2026-05-28	102.8500	106.6000	102.7800	105.8000	+0.954%	62	4,140	-65.974%
2026-05-27	104.5000	108.0000	102.0000	104.8000	+4.800%	50	4,133	-65.649%
2026-05-26	96.5000	100.7500	95.4400	100.0000	+2.617%	57	4,108	-64.000%
2026-05-22	95.4500	97.4500	93.4700	97.4500	+7.430%	43	4,099	-63.058%
2026-05-21	92.6500	95.0000	88.1400	90.7100	+1.864%	38	4,087	-60.313%
2026-05-20	86.1700	89.0500	85.4000	89.0500	+7.613%	81	4,087	-59.573%
2026-05-19	82.0000	83.2700	78.0000	82.7500	-3.194%	283	4,061	-56.495%
2026-05-18	91.0000	91.7600	83.2000	85.4800	-10.116%	157	4,061	-57.885%
2026-05-15	100.0000	100.0000	94.1800	95.1000	-11.625%	45	4,061	-62.145%
2026-05-14	109.0000	114.0000	107.0000	107.6100	-1.048%	224	3,955	-66.546%
2026-05-13	104.4600	116.0000	100.8500	108.7500	+5.984%	178	3,838	-66.897%
2026-05-12	106.5000	107.3000	95.7000	102.6100	-4.991%	312	3,838	-64.916%
2026-05-11	91.0000	111.0100	89.6300	108.0000	+13.089%	224	3,838	-66.667%
2026-05-08	89.4500	98.0500	89.4500	95.5000	+11.565%	152	3,768	-62.304%
2026-05-07	82.8500	87.6200	81.4500	85.6000	+9.449%	53	3,782	-57.944%
2026-05-06	73.0000	79.5900	73.0000	78.2100	+3.947%	44	3,777	-53.970%
2026-05-05	80.0000	80.6100	75.1000	75.2400	-1.013%	97	3,779	-52.153%
2026-05-04	72.5000	76.5500	72.5000	76.0100	+1.279%	67	3,775	-52.638%
2026-05-01	69.3000	78.0000	69.3000	75.0500	+8.250%	42	3,760	-52.032%
2026-04-30	64.0000	69.3300	63.0000	69.3300	+7.455%	67	3,760	-48.074%
2026-04-29	66.6000	67.0500	63.9000	64.5200	-6.153%	163	3,736	-44.203%
2026-04-28	67.0000	68.7500	67.0000	68.7500	-1.008%	8	3,738	-47.636%
2026-04-27	64.6000	70.1000	62.1500	69.4500	+1.018%	76	3,731	-48.164%
2026-04-24	70.4700	70.4700	67.1900	68.7500	+0.880%	78	3,742	-47.636%
2026-04-23	70.0700	74.8500	65.8000	68.1500	-10.693%	734	3,712	-47.175%
2026-04-22	78.8900	78.8900	76.3100	76.3100	-1.789%	16	3,978	-52.824%
2026-04-21	78.5000	79.4200	75.9000	77.7000	-2.717%	18	3,983	-53.668%
2026-04-20	86.3200	86.3200	78.5500	79.8700	-5.479%	38	3,983	-54.927%
2026-04-17	81.5000	89.9000	81.5000	84.5000	+7.918%	81	3,994	-57.396%
2026-04-16	79.4000	79.6000	74.7800	78.3000	-3.298%	315	3,979	-54.023%
2026-04-15	64.1800	81.3500	64.1800	80.9700	+27.012%	159	3,963	-55.539%
2026-04-14	60.0900	65.4100	60.0900	63.7500	+9.914%	133	4,006	-43.529%
2026-04-13	57.4100	59.0800	56.5000	58.0000	+2.113%	287	3,972	-37.931%
2026-04-10	56.0000	57.6000	54.1700	56.8000	+1.610%	290	3,854	-36.620%
2026-04-09	55.8000	57.5900	54.0000	55.9000	+0.090%	291	3,829	-35.599%
2026-04-08	63.9000	63.9000	55.0500	55.8500	-2.343%	363	3,822	-35.542%
2026-04-07	57.3500	57.3500	53.9500	57.1900	-4.731%	162	3,728	-37.052%
2026-04-06	66.2100	66.2100	57.2000	60.0300	-6.203%	212	3,781	-40.030%
2026-04-02	67.3000	68.4500	63.6000	64.0000	-13.043%	726	3,748	-43.750%
2026-04-01	70.5500	74.1000	70.3500	73.6000	+6.358%	2,368	3,748	-51.087%
2026-03-31	66.0000	69.5000	65.2000	69.2000	+10.420%	484	3,667	-47.977%
2026-03-30	68.3000	68.3000	61.4100	62.6700	-6.435%	146	3,667	-42.556%
2026-03-27	70.0000	70.0000	66.0500	66.9800	-7.127%	192	3,732	-46.253%
2026-03-26	76.1500	76.4000	72.0300	72.1200	-8.824%	168	3,778	-50.083%
2026-03-25	79.3500	83.5000	78.7300	79.1000	+2.661%	75	3,789	-54.488%
2026-03-24	76.0000	79.2000	75.5500	77.0500	+1.382%	126	3,803	-53.277%
2026-03-23	74.5000	78.0000	74.5000	76.0000	+8.649%	152	3,759	-52.632%
2026-03-20	75.0000	75.0000	69.5000	69.9500	-8.777%	166	3,723	-48.535%
2026-03-19	78.0000	79.1500	76.2000	76.6800	-6.374%	356	3,713	-53.052%
2026-03-18	85.8000	86.7000	81.8000	81.9000	-3.817%	92	3,797	-56.044%
2026-03-17	84.4200	86.0300	84.4200	85.1500	-0.665%	86	3,793	-57.722%
2026-03-16	88.0000	90.0000	85.7200	85.7200	+1.456%	160	3,799	-58.003%
2026-03-13	88.2000	88.2000	84.0500	84.4900	-4.531%	59	3,814	-57.391%
2026-03-12	89.6000	89.8500	86.5000	88.5000	-4.417%	31	3,839	-59.322%
2026-03-11	92.9000	97.0000	90.9900	92.5900	+4.268%	91	3,819	-61.119%
2026-03-10	89.7000	90.8400	88.5400	88.8000	+1.254%	30	3,876	-59.459%
2026-03-09	85.1600	89.4000	81.0000	87.7000	-0.781%	95	3,874	-58.951%
2026-03-06	87.2800	89.2000	86.7500	88.3900	-1.898%	84	3,839	-59.271%
2026-03-05	89.9000	91.6900	88.9400	90.1000	-1.702%	34	3,796	-60.044%
2026-03-04	88.8000	92.8700	87.9300	91.6600	+8.757%	64	3,791	-60.724%
2026-03-03	87.7000	87.7000	82.5000	84.2800	-5.832%	310	3,773	-57.285%
2026-03-02	86.4000	91.3500	85.8300	89.5000	-1.681%	82	3,713	-59.777%
2026-02-27	92.5000	93.0500	88.6000	91.0300	-4.078%	141	3,679	-60.453%
2026-02-26	96.6000	96.6000	92.9800	94.9000	-4.757%	37	3,682	-62.065%
2026-02-25	98.5000	100.7800	98.2000	99.6400	+4.444%	39	3,692	-63.870%
2026-02-24	91.2500	95.4500	90.8900	95.4000	+5.706%	57	3,692	-62.264%
2026-02-23	93.4200	93.4200	87.4200	90.2500	-7.093%	156	3,687	-60.111%
2026-02-20	96.1800	98.5000	94.7300	97.1400	-1.331%	138	3,722	-62.940%
2026-02-19	96.9500	100.5000	95.3000	98.4500	-0.505%	43	3,729	-63.433%
2026-02-18	100.0000	102.0000	98.7000	98.9500	-0.583%	108	3,723	-63.618%
2026-02-17	100.0000	100.8000	94.7800	99.5300	-4.528%	86	3,724	-63.830%
2026-02-13	104.2400	107.0000	101.5300	104.2500	+0.077%	74	3,735	-65.468%
2026-02-12	112.6000	114.5000	103.2500	104.1700	-6.153%	87	3,735	-65.441%
2026-02-11	112.4000	114.6000	107.6000	111.0000	+2.446%	123	3,770	-67.568%
2026-02-10	104.4000	110.0000	104.4000	108.3500	+3.674%	92	3,786	-66.774%
2026-02-09	101.0000	105.8700	100.1600	104.5100	+2.160%	69	3,802	-65.554%
2026-02-06	96.0000	103.0900	94.4200	102.3000	+8.541%	121	3,799	-64.809%
2026-02-05	94.8000	96.4000	90.0000	94.2500	-5.750%	134	3,754	-61.804%
2026-02-04	110.2300	110.4600	96.4000	100.0000	-7.877%	255	3,768	-64.000%
2026-02-03	110.0000	112.3000	106.5500	108.5500	-1.587%	117	3,767	-66.836%
2026-02-02	111.1000	112.5000	106.5000	110.3000	-5.126%	87	3,760	-67.362%
2026-01-30	111.6600	122.7700	109.1100	116.2600	+9.062%	247	3,761	-69.035%
2026-01-29	120.0000	120.0000	106.2800	106.6000	-8.889%	205	3,750	-66.229%
2026-01-28	118.3500	121.3000	117.0000	117.0000	-0.434%	98	3,736	-69.231%
2026-01-27	121.9100	121.9100	117.4000	117.5100	-2.643%	138	3,749	-69.364%
2026-01-26	126.6300	126.6300	120.7000	120.7000	-7.154%	118	3,809	-70.174%
2026-01-23	128.5000	130.6200	127.1800	130.0000	+0.775%	49	3,781	-72.308%
2026-01-22	117.5200	129.0500	117.2300	129.0000	+11.207%	331	3,782	-72.093%
2026-01-21	110.3500	119.2500	110.1100	116.0000	+5.762%	73	3,564	-68.966%
2026-01-20	119.8000	119.8000	109.0500	109.6800	-9.557%	327	3,564	-67.177%
2026-01-16	126.0000	129.5500	121.0000	121.2700	-2.202%	32	3,414	-70.314%
2026-01-15	127.1000	128.3800	124.0000	124.0000	+0.936%	50	3,414	-70.968%
2026-01-14	127.5500	127.5500	122.5000	122.8500	-6.236%	50	3,424	-70.696%
2026-01-13	132.2800	133.3600	129.9000	131.0200	-1.340%	61	3,408	-72.523%
2026-01-12	127.0000	135.5500	127.0000	132.8000	+1.607%	66	3,375	-72.892%
2026-01-09	125.4000	132.2000	123.6000	130.7000	+4.543%	187	3,402	-72.456%
2026-01-08	121.0000	126.5000	120.1400	125.0200	+1.067%	131	3,413	-71.205%
2026-01-07	126.7000	128.5000	123.7000	123.7000	-1.040%	83	3,472	-70.897%
2026-01-06	136.1700	136.1700	122.9500	125.0000	-10.072%	1,219	3,454	-71.200%
2026-01-05	135.0000	141.3500	135.0000	139.0000	+5.263%	217	4,053	-74.101%
2026-01-02	140.6000	140.6000	128.7000	132.0500	-4.485%	194	4,081	-72.738%
2025-12-31	142.0000	142.0000	138.1800	138.2500	-3.625%	80	4,075	-73.960%
2025-12-30	144.0000	147.0000	141.0000	143.4500	-1.477%	116	4,075	-74.904%
2025-12-29	150.0000	151.0000	145.5000	145.6000	-7.060%	271	4,090	-75.275%
2025-12-26	158.0800	159.7600	155.0000	156.6600	-2.417%	38	4,003	-77.020%
2025-12-24	165.0500	165.0500	158.1500	160.5400	-2.259%	33	3,985	-77.576%
2025-12-23	168.9000	168.9000	163.0000	164.2500	-1.923%	68	3,985	-78.082%
2025-12-22	173.0000	174.2800	166.3600	167.4700	+2.272%	166	3,982	-78.504%
2025-12-19	169.0000	169.0000	158.8500	163.7500	-1.829%	47	4,019	-78.015%
2025-12-18	162.1000	170.5000	159.2500	166.8000	+6.855%	77	4,012	-78.417%
2025-12-17	175.6500	175.6500	155.0000	156.1000	-9.033%	164	4,041	-76.938%
2025-12-16	157.3600	172.5300	155.0000	171.6000	+4.634%	163	4,029	-79.021%
2025-12-15	160.0000	164.0000	157.6000	164.0000	+11.481%	123	3,964	-78.049%
2025-12-12	139.5500	147.1100	135.8200	147.1100	+6.470%	564	3,994	-75.529%
2025-12-11	137.7500	138.6100	135.1000	138.1700	-2.936%	118	3,998	-73.945%
2025-12-10	138.8000	145.0000	137.5000	142.3500	+2.839%	166	3,987	-74.710%
2025-12-09	133.5500	143.5000	133.4000	138.4200	+3.299%	153	3,972	-73.992%
2025-12-08	140.3400	140.7000	133.9900	134.0000	-8.219%	91	3,958	-73.134%
2025-12-05	145.6000	147.9500	145.0000	146.0000	+0.206%	52	3,948	-75.342%
2025-12-04	142.5000	145.9200	140.0000	145.7000	+3.517%	946	3,967	-75.292%
2025-12-03	133.0000	141.2500	131.6500	140.7500	+9.109%	130	4,082	-74.423%
2025-12-02	130.3000	134.1000	125.4500	129.0000	-0.386%	506	4,075	-72.093%
2025-12-01	130.0000	131.0000	128.3500	129.5000	-0.385%	27	4,220	-72.201%
2025-11-28	131.4600	131.5200	129.5000	130.0000	0.000%	144	4,219	-72.308%
2025-11-26	129.5500	130.7700	125.9000	130.0000	+2.605%	213	4,186	-72.308%
2025-11-25	124.8800	127.2500	120.1000	126.7000	-1.935%	711	4,186	-71.586%
2025-11-24	122.2500	129.2000	121.0000	129.2000	+15.833%	99	3,716	-72.136%
2025-11-21	116.3000	118.0000	107.3500	111.5400	-2.158%	199	3,678	-67.725%
2025-11-20	123.0000	133.1400	114.0000	114.0000	-3.610%	909	3,593	-68.421%
2025-11-19	118.0000	122.5000	116.7000	118.2700	+1.363%	133	3,481	-69.561%
2025-11-18	120.5000	121.5000	114.0000	116.6800	-4.361%	176	3,362	-69.146%
2025-11-17	116.2100	130.5000	116.2100	122.0000	+2.521%	195	3,417	-70.492%
2025-11-14	109.4100	123.0000	107.6400	119.0000	+0.592%	357	3,313	-69.748%
2025-11-13	129.8500	129.8500	114.3900	118.3000	-11.286%	1,014	3,284	-69.569%
2025-11-12	139.6000	139.6000	132.0000	133.3500	-5.733%	223	3,461	-73.003%
2025-11-11	143.4500	143.7500	137.1000	141.4600	-3.209%	211	3,336	-74.551%
2025-11-10	143.0000	149.0600	139.9000	146.1500	+6.283%	139	3,273	-75.368%
2025-11-07	143.6600	145.3500	133.9500	137.5100	-8.217%	1,403	3,245	-73.820%
2025-11-06	159.7500	162.0000	143.2000	149.8200	-6.210%	190	2,170	-75.971%
2025-11-05	152.4000	163.5500	146.3600	159.7400	+8.298%	200	2,070	-77.463%
2025-11-04	152.7800	157.5000	147.1000	147.5000	-10.006%	227	1,935	-75.593%
2025-11-03	152.1500	166.4000	152.0500	163.9000	+6.567%	284	1,938	-78.035%
2025-10-31	145.5000	153.8000	145.0000	153.8000	+8.677%	168	1,938	-76.593%
2025-10-30	148.1300	150.0800	140.9000	141.5200	-8.814%	155	1,875	-74.562%
2025-10-29	155.0000	157.8500	150.0000	155.2000	+0.976%	78	1,773	-76.804%
2025-10-28	150.0000	158.6000	147.1400	153.7000	+4.879%	243	1,763	-76.578%
2025-10-27	139.4700	152.9500	139.4700	146.5500	+9.162%	152	1,698	-75.435%
2025-10-24	144.6500	145.0000	133.5000	134.2500	-8.048%	128	1,698	-73.184%
2025-10-23	125.4700	146.0500	121.5000	146.0000	+4.435%	233	1,663	-75.342%
2025-10-22	141.4300	141.4300	133.4500	139.8000	-1.563%	296	1,585	-74.249%
2025-10-21	144.6500	146.8600	142.0200	142.0200	-3.118%	80	1,525	-74.651%
2025-10-20	142.5000	148.0000	142.5000	146.5900	+4.857%	92	1,478	-75.442%
2025-10-17	131.0000	142.0000	131.0000	139.8000	+4.837%	83	1,496	-74.249%
2025-10-16	138.1900	140.0600	130.2800	133.3500	-3.285%	203	1,451	-73.003%
2025-10-15	139.0000	142.0000	133.2500	137.8800	+2.780%	79	1,409	-73.890%
2025-10-14	132.0000	136.5000	127.8500	134.1500	-3.127%	403	1,441	-73.164%
2025-10-13	130.0000	138.4800	128.3500	138.4800	+11.903%	181	1,418	-74.003%
2025-10-10	141.0000	141.0000	123.1500	123.7500	-10.618%	200	1,340	-70.909%
2025-10-09	135.9300	138.5500	133.9400	138.4500	-2.155%	161	1,307	-73.998%
2025-10-08	136.0000	142.0000	134.0000	141.5000	+1.799%	128	1,275	-74.558%
2025-10-07	149.0000	152.4800	139.0000	139.0000	-9.150%	160	1,198	-74.101%
2025-10-06	143.0000	153.4000	142.0000	153.0000	+11.785%	259	1,267	-76.471%
2025-10-03	144.0000	147.0000	128.9500	136.8700	-3.067%	187	1,218	-73.698%
2025-10-02	165.3500	165.3500	141.2000	141.2000	-10.678%	121	1,075	-74.504%
2025-10-01	145.0000	158.5000	144.4800	158.0800	+7.904%	220	1,021	-77.227%
2025-09-30	144.2900	146.5000	139.7000	146.5000	-0.027%	128	957	-75.427%
2025-09-29	150.0000	151.5000	144.5000	146.5400	+1.062%	293	935	-75.433%
2025-09-26	139.0500	145.0000	131.0000	145.0000	+8.924%	217	719	-75.172%
2025-09-25	140.7000	140.7000	130.9500	133.1200	-8.634%	380	724	-72.957%
2025-09-24	140.0000	146.5000	139.4300	145.7000	+8.813%	273	548	-75.292%
2025-09-23	141.2600	143.0200	133.9000	133.9000	-4.541%	64	470	-73.114%
2025-09-22	137.2500	149.0000	137.2500	140.2700	+4.352%	168	431	-74.335%
2025-09-19	137.0200	137.5500	131.9500	134.4200	+3.400%	207	328	-73.218%
2025-09-18	137.1000	139.3500	130.0000	130.0000	-3.151%	123	231	-72.308%
2025-09-17	127.8500	135.6500	125.0000	134.2300	+1.252%	44	168	-73.180%
2025-09-16	127.0700	132.5700	126.7200	132.5700	0.000%	178	0	-72.845%