Dark

TSLA20280121C510
TSLA Jan 21 2028 510.00 Call (TSLA280121C00510000)
option OPRA

EOD

Sep 24, 2026

50.95-5.910%(-3.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	49.7500	50.9500	48.9000	50.9500	-5.910%	11	3,566	0.000%
2026-09-23	52.1000	54.1500	52.1000	54.1500	+5.762%	2	3,566	-5.910%
2026-09-22	50.5000	51.2000	49.7500	51.2000	+10.943%	20	3,566	-0.488%
2026-09-18	45.5000	46.1500	45.4500	46.1500	-2.534%	3	3,561	+10.401%
2026-09-17	47.0500	47.5500	47.0500	47.3500	+7.859%	40	3,560	+7.603%
2026-09-16	46.5000	46.7000	43.4500	43.9000	-3.410%	28	3,558	+16.059%
2026-09-14	45.4700	45.5500	45.4500	45.4500	-7.996%	110	3,555	+12.101%
2026-09-11	49.2000	49.4000	49.2000	49.4000	+4.263%	6	3,457	+3.138%
2026-09-10	46.7800	47.3800	46.7800	47.3800	-5.843%	2	3,457	+7.535%
2026-09-09	51.4500	51.4500	49.8000	50.3200	+4.724%	11	3,457	+1.252%
2026-09-08	45.0000	48.7500	44.9500	48.0500	+13.059%	16	3,456	+6.035%
2026-09-04	42.5000	42.5000	42.5000	42.5000	-24.107%	24	3,456	+19.882%
2026-09-03	56.7600	58.1500	55.7500	56.0000	+24.583%	15	3,456	-9.018%
2026-09-01	44.9500	44.9500	44.9500	44.9500	-10.778%	1	3,456	+13.348%
2026-08-31	45.6500	50.5500	45.5000	50.3800	+12.280%	53	3,456	+1.131%
2026-08-28	44.8700	44.8700	44.8700	44.8700	-2.774%	1	3,454	+13.550%
2026-08-27	46.0000	46.1500	46.0000	46.1500	+11.339%	2	3,455	+10.401%
2026-08-26	42.1000	44.2300	41.4500	41.4500	-8.700%	4	3,453	+22.919%
2026-08-25	45.3500	45.6000	45.3500	45.4000	-2.155%	31	3,454	+12.225%
2026-08-24	49.7900	49.7900	46.4000	46.4000	-8.173%	2	3,423	+9.806%
2026-08-21	48.4000	50.5500	48.4000	50.5300	+18.532%	4	3,423	+0.831%
2026-08-20	42.5700	42.6300	42.5700	42.6300	-2.000%	30	3,422	+19.517%
2026-08-19	39.4700	43.5000	39.4700	43.5000	+5.200%	8	3,422	+17.126%
2026-08-14	44.2900	44.2900	40.9000	41.3500	+6.710%	12	3,423	+23.216%
2026-08-13	38.7500	38.7500	38.7500	38.7500	-2.882%	1	3,423	+31.484%
2026-08-11	39.9000	39.9000	39.9000	39.9000	+2.571%	5	3,422	+27.694%
2026-08-10	39.5500	39.9000	38.9000	38.9000	-0.512%	120	3,422	+30.977%
2026-08-07	39.0500	39.1000	38.9000	39.1000	+7.713%	154	3,312	+30.307%
2026-08-06	36.2000	36.3000	36.2000	36.3000	-2.941%	114	3,158	+40.358%
2026-08-05	38.8500	38.9000	37.4000	37.4000	-6.148%	97	3,052	+36.230%
2026-08-04	39.9300	39.9300	39.8500	39.8500	+4.456%	21	2,955	+27.854%
2026-08-03	37.0000	38.1500	37.0000	38.1500	+13.643%	49	2,974	+33.552%
2026-07-31	31.3000	33.5700	31.3000	33.5700	+0.962%	122	2,975	+51.772%
2026-07-30	33.2500	33.2500	33.2500	33.2500	+12.331%	1	2,976	+53.233%
2026-07-29	31.0200	31.3500	29.6000	29.6000	-5.280%	51	2,977	+72.128%
2026-07-28	31.0100	31.2500	31.0100	31.2500	-5.446%	4	2,942	+63.040%
2026-07-27	34.6500	36.1600	32.6500	33.0500	-3.644%	300	2,944	+54.160%
2026-07-24	34.6000	34.6000	33.2500	34.3000	-8.533%	252	2,651	+48.542%
2026-07-23	44.2500	44.2500	37.4900	37.5000	-40.429%	70	2,461	+35.867%
2026-07-17	62.9500	62.9500	62.9500	62.9500	-7.671%	1	2,427	-19.063%
2026-07-16	68.1800	68.1800	68.1800	68.1800	-2.503%	1	2,427	-25.271%
2026-07-15	75.2000	75.2000	69.9300	69.9300	+0.186%	12	2,427	-27.141%
2026-07-13	70.9100	70.9200	69.8000	69.8000	-11.399%	12	2,425	-27.006%
2026-07-10	78.3500	78.7800	78.3500	78.7800	+0.421%	2	2,432	-35.326%
2026-07-09	77.0000	78.4500	77.0000	78.4500	+9.567%	5	2,431	-35.054%
2026-07-08	72.0000	72.0000	71.0500	71.6000	-7.122%	13	2,428	-28.841%
2026-07-07	82.3000	82.3000	77.0900	77.0900	-8.128%	10	2,432	-33.908%
2026-07-06	76.4000	83.9200	76.4000	83.9100	+17.291%	15	2,433	-39.280%
2026-07-02	89.2100	89.2100	71.5300	71.5400	-20.334%	119	2,427	-28.781%
2026-07-01	92.8100	92.8100	89.8000	89.8000	+5.337%	101	2,427	-43.263%
2026-06-30	85.2500	85.2500	85.2500	85.2500	+4.923%	1	2,422	-40.235%
2026-06-29	75.9000	81.2500	75.9000	81.2500	+17.345%	14	2,422	-37.292%
2026-06-24	69.2400	69.2400	69.2400	69.2400	-0.087%	7	2,417	-26.415%
2026-06-23	73.4500	73.4500	69.1500	69.3000	-13.472%	9	2,414	-26.479%
2026-06-22	80.0900	80.0900	80.0900	80.0900	+2.351%	1	2,420	-36.384%
2026-06-18	76.0000	78.2500	76.0000	78.2500	-4.863%	23	2,439	-34.888%
2026-06-17	82.2500	82.2500	82.2500	82.2500	+0.797%	1	2,439	-38.055%
2026-06-16	83.9400	83.9400	81.6000	81.6000	-7.231%	21	2,439	-37.561%
2026-06-15	87.9600	87.9600	87.9600	87.9600	+5.468%	85	2,427	-42.076%
2026-06-12	83.4000	83.4000	83.4000	83.4000	+6.663%	4	2,427	-38.909%
2026-06-11	74.4000	78.1900	74.1600	78.1900	+7.007%	15	2,427	-34.838%
2026-06-10	74.4100	74.4100	72.6500	73.0700	-8.042%	17	2,421	-30.272%
2026-06-09	73.8000	79.4600	73.8000	79.4600	-0.050%	22	2,416	-35.880%
2026-06-05	79.5000	79.5000	79.5000	79.5000	-11.470%	1	2,411	-35.912%
2026-06-04	90.2900	90.2900	89.8000	89.8000	-0.752%	4	2,412	-43.263%
2026-06-02	90.4300	90.4800	90.4300	90.4800	+3.845%	5	2,410	-43.689%
2026-06-01	88.6700	89.6200	87.1300	87.1300	-11.847%	8	2,415	-41.524%
2026-05-29	94.0000	98.8400	94.0000	98.8400	-1.357%	2	2,410	-48.452%
2026-05-28	100.2000	100.2000	100.2000	100.2000	-1.523%	10	2,409	-49.152%
2026-05-27	101.3700	103.0000	101.3500	101.7500	+6.925%	17	2,409	-49.926%
2026-05-26	94.3300	95.1600	94.3300	95.1600	+5.045%	17	2,408	-46.459%
2026-05-22	90.5900	90.5900	90.5900	90.5900	+3.178%	1	2,407	-43.758%
2026-05-21	88.0600	90.3000	87.8000	87.8000	+2.642%	145	2,408	-41.970%
2026-05-20	85.5400	85.5400	85.5400	85.5400	+6.992%	25	2,408	-40.437%
2026-05-19	76.6000	81.0500	76.6000	79.9500	-3.360%	122	2,485	-36.273%
2026-05-18	83.4600	83.4600	82.7300	82.7300	-10.957%	22	2,485	-38.414%
2026-05-15	92.9100	92.9100	92.9100	92.9100	-16.260%	1	2,485	-45.162%
2026-05-14	106.6500	110.9500	105.7500	110.9500	+4.640%	148	2,386	-54.078%
2026-05-13	112.1000	112.1000	106.0300	106.0300	+9.910%	26	2,241	-51.948%
2026-05-12	105.2200	105.2200	94.8000	96.4700	-8.429%	263	2,241	-47.186%
2026-05-11	98.9400	106.5800	98.9400	105.3500	+12.433%	156	2,241	-51.637%
2026-05-08	88.3500	93.7000	88.3500	93.7000	+14.464%	7	2,116	-45.624%
2026-05-07	82.4300	82.4300	81.8600	81.8600	+8.784%	2	2,118	-37.760%
2026-05-05	78.3000	78.3000	75.2500	75.2500	+3.266%	29	2,118	-32.292%
2026-05-04	71.4100	72.8800	71.4100	72.8700	+13.012%	261	2,118	-30.081%
2026-04-30	61.0000	64.4800	61.0000	64.4800	-0.693%	3	1,914	-20.983%
2026-04-27	64.9300	64.9300	64.9300	64.9300	-4.077%	1	1,914	-21.531%
2026-04-23	67.6900	67.6900	67.6900	67.6900	-9.287%	1	1,915	-24.730%
2026-04-22	74.6200	74.6200	74.6200	74.6200	-3.778%	2	1,914	-31.721%
2026-04-20	77.7200	77.7200	77.5500	77.5500	-3.208%	3	1,914	-34.300%
2026-04-17	80.1200	80.1200	80.1200	80.1200	+4.650%	4	1,912	-36.408%
2026-04-16	76.3800	76.5600	76.3800	76.5600	-2.434%	3	1,912	-33.451%
2026-04-15	63.3000	78.7900	63.3000	78.4700	+40.552%	52	1,913	-35.071%
2026-04-13	55.8100	55.8300	55.8100	55.8300	+4.453%	2	1,905	-8.741%
2026-04-09	53.4500	53.4500	53.4500	53.4500	-6.392%	1	1,903	-4.677%
2026-04-08	57.1000	57.1000	57.1000	57.1000	+7.230%	1	1,903	-10.771%
2026-04-07	53.9000	53.9000	51.9000	53.2500	-7.664%	265	1,904	-4.319%
2026-04-06	58.8000	58.8000	55.6500	57.6700	-6.683%	265	1,644	-11.653%
2026-04-02	61.8000	61.8000	61.8000	61.8000	-13.445%	10	1,441	-17.557%
2026-04-01	71.5300	71.5300	71.4000	71.4000	+12.370%	4	1,441	-28.641%
2026-03-31	63.5400	63.5400	63.5400	63.5400	+6.647%	3	1,439	-19.814%
2026-03-30	63.8500	63.8500	59.5800	59.5800	-6.247%	16	1,439	-14.485%
2026-03-27	66.5700	66.5700	63.5000	63.5500	-9.922%	17	1,428	-19.827%
2026-03-26	74.6000	74.6000	70.5500	70.5500	-7.427%	8	1,433	-27.782%
2026-03-25	79.6700	79.6700	76.0600	76.2100	+1.141%	8	1,431	-33.145%
2026-03-24	75.3500	75.3600	75.3500	75.3500	+3.902%	31	1,430	-32.382%
2026-03-23	74.5000	74.5000	72.5200	72.5200	+6.569%	37	1,400	-29.744%
2026-03-20	71.0000	71.0000	67.9500	68.0500	-9.927%	129	1,372	-25.129%
2026-03-19	74.4500	75.5500	74.4500	75.5500	-6.079%	16	1,292	-32.561%
2026-03-18	84.1000	84.1000	80.4400	80.4400	-1.938%	1,226	1,291	-36.661%
2026-03-17	82.8000	83.5500	81.7700	82.0300	-2.635%	122	709	-37.889%
2026-03-16	84.3400	84.3400	83.8500	84.2500	+1.384%	10	651	-39.525%
2026-03-13	83.1000	83.1000	83.1000	83.1000	-4.152%	7	651	-38.688%
2026-03-12	86.7000	86.7000	86.7000	86.7000	+8.429%	1	644	-41.234%
2026-03-09	79.9600	79.9600	79.9600	79.9600	-7.023%	14	644	-36.281%
2026-03-06	86.0000	86.0000	86.0000	86.0000	+7.165%	1	644	-40.756%
2026-03-03	81.2800	81.2800	80.2500	80.2500	-5.131%	2	645	-36.511%
2026-03-02	84.7500	84.7500	84.5900	84.5900	-1.811%	2	646	-39.768%
2026-02-27	86.1500	86.1500	86.1500	86.1500	-6.714%	16	647	-40.859%
2026-02-26	90.9000	92.3500	90.9000	92.3500	+0.359%	4	647	-44.829%
2026-02-24	92.0200	92.0200	92.0200	92.0200	+8.719%	16	644	-44.632%
2026-02-23	89.8200	89.8200	84.6400	84.6400	-11.083%	2	644	-39.804%
2026-02-20	92.1000	95.1900	92.1000	95.1900	-1.265%	6	643	-46.475%
2026-02-18	96.4100	96.4100	96.4100	96.4100	+2.804%	1	643	-47.153%
2026-02-17	93.7800	93.7800	93.7800	93.7800	-8.239%	1	642	-45.671%
2026-02-13	101.4500	102.2500	101.4500	102.2000	+2.149%	4	643	-50.147%
2026-02-12	100.0500	100.0500	100.0500	100.0500	-3.733%	1	643	-49.075%
2026-02-10	104.2500	104.2500	103.9300	103.9300	+0.854%	6	642	-50.977%
2026-02-09	97.8400	103.0500	97.8400	103.0500	+3.360%	26	644	-50.558%
2026-02-06	98.9900	99.7000	98.9900	99.7000	+10.410%	5	646	-48.897%
2026-02-05	92.0000	92.5000	88.6500	90.3000	-7.451%	14	645	-43.577%
2026-02-04	101.4500	101.5500	95.3000	97.5700	-6.273%	61	637	-47.781%
2026-02-03	104.1000	104.1000	104.1000	104.1000	-3.298%	3	632	-51.057%
2026-02-02	106.6000	107.6500	106.6000	107.6500	-8.771%	11	632	-52.671%
2026-01-30	110.7600	118.0000	110.7600	118.0000	+10.850%	43	621	-56.822%
2026-01-29	105.8900	108.0000	105.8900	106.4500	-8.035%	11	596	-52.137%
2026-01-28	115.7500	115.7500	115.7500	115.7500	-0.043%	1	592	-55.983%
2026-01-27	116.6400	116.6400	114.7800	115.8000	-3.339%	7	593	-56.002%
2026-01-26	119.1000	119.8000	119.1000	119.8000	-4.099%	5	592	-57.471%
2026-01-23	124.9200	124.9200	124.9200	124.9200	-1.366%	1	593	-59.214%
2026-01-22	115.0000	126.6500	115.0000	126.6500	+15.980%	20	593	-59.771%
2026-01-21	109.3000	109.3000	109.2000	109.2000	+2.487%	10	599	-53.342%
2026-01-20	110.1300	110.1300	106.4500	106.5500	-9.932%	19	594	-52.182%
2026-01-16	119.8000	120.2500	118.3000	118.3000	-1.761%	19	575	-56.932%
2026-01-14	119.7500	120.4200	119.7500	120.4200	-7.724%	112	575	-57.690%
2026-01-12	125.7400	130.5000	125.7400	130.5000	+1.953%	2	575	-60.958%
2026-01-09	121.3100	128.0000	121.3100	128.0000	+9.085%	54	574	-60.195%
2026-01-08	117.3400	117.3400	117.3400	117.3400	-5.256%	1	602	-56.579%
2026-01-07	124.0200	124.0200	123.8500	123.8500	+1.350%	7	601	-58.862%
2026-01-06	127.1500	127.1500	120.5900	122.2000	-11.179%	13	601	-58.306%
2026-01-05	135.2600	137.5800	135.2600	137.5800	+7.897%	89	563	-62.967%
2026-01-02	131.4400	131.4400	126.0900	127.5100	-5.548%	11	563	-60.042%
2025-12-31	138.7200	138.7200	135.0000	135.0000	-3.640%	5	563	-62.259%
2025-12-30	143.4800	143.4800	140.1000	140.1000	-4.271%	13	563	-63.633%
2025-12-29	146.3000	146.3500	146.3000	146.3500	-5.483%	2	552	-65.186%
2025-12-26	159.5000	159.5000	154.8400	154.8400	-3.255%	4	552	-67.095%
2025-12-23	160.3500	160.4000	160.0500	160.0500	-2.929%	4	554	-68.166%
2025-12-22	166.0000	169.4300	162.9900	164.8800	+2.442%	7	554	-69.099%
2025-12-19	163.5300	163.5300	157.3500	160.9500	+1.418%	291	558	-68.344%
2025-12-17	166.5500	166.5500	158.7000	158.7000	-5.463%	5	369	-67.895%
2025-12-16	158.6700	167.8700	158.6700	167.8700	+5.698%	15	372	-69.649%
2025-12-15	157.5600	158.8200	154.4200	158.8200	+13.338%	7	373	-67.920%
2025-12-12	137.2100	140.1300	137.2100	140.1300	+3.915%	6	372	-63.641%
2025-12-09	134.8500	134.8500	134.8500	134.8500	+0.522%	10	368	-62.217%
2025-12-08	135.3000	135.3000	133.9500	134.1500	-3.801%	22	368	-62.020%
2025-12-04	139.4500	139.4500	139.4500	139.4500	+1.051%	1	374	-63.464%
2025-12-03	129.8400	138.6500	129.8400	138.0000	+11.380%	48	374	-63.080%
2025-12-02	124.1100	124.1100	123.9000	123.9000	-2.686%	2	355	-58.878%
2025-12-01	127.3200	127.3200	127.3200	127.3200	+0.291%	1	355	-59.983%
2025-11-28	127.3000	127.3000	126.3500	126.9500	+1.609%	19	355	-59.866%
2025-11-26	123.0000	124.9400	123.0000	124.9400	+3.043%	2	349	-59.220%
2025-11-25	121.2500	121.2500	121.2500	121.2500	-4.036%	1	349	-57.979%
2025-11-24	122.5000	126.3500	122.5000	126.3500	+15.801%	6	349	-59.676%
2025-11-21	111.0400	111.0400	109.1100	109.1100	-1.392%	2	349	-53.304%
2025-11-20	127.7300	130.6000	110.6500	110.6500	-3.083%	6	349	-53.954%
2025-11-19	116.3500	119.5000	114.1700	114.1700	-0.549%	18	349	-55.374%
2025-11-18	112.3000	114.8000	112.3000	114.8000	-3.925%	2	350	-55.618%
2025-11-17	121.8000	121.8000	119.4900	119.4900	-0.383%	12	350	-57.360%
2025-11-14	111.7200	119.9500	111.0000	119.9500	+4.395%	9	354	-57.524%
2025-11-13	123.9000	123.9000	111.7700	114.9000	-12.730%	51	355	-55.657%
2025-11-12	137.2000	137.2000	131.3000	131.6600	-3.546%	19	372	-61.302%
2025-11-11	135.6000	136.6900	135.6000	136.5000	-4.545%	3	361	-62.674%
2025-11-10	144.0000	147.0000	143.0000	143.0000	+2.878%	13	363	-64.371%
2025-11-07	138.6500	139.0000	132.0000	139.0000	-5.442%	14	363	-63.345%
2025-11-06	157.0000	157.0900	140.4000	147.0000	-6.334%	44	353	-65.340%
2025-11-05	149.8500	157.9500	149.8500	156.9400	+8.684%	11	354	-67.535%
2025-11-04	150.4600	153.0600	144.4000	144.4000	-10.266%	30	354	-64.716%
2025-11-03	154.6500	162.0000	154.6500	160.9200	+8.803%	41	343	-68.338%
2025-10-31	147.1300	149.5200	147.1300	147.9000	+6.741%	6	343	-65.551%
2025-10-30	145.9600	145.9600	138.5600	138.5600	-6.201%	38	345	-63.229%
2025-10-29	152.4500	154.0100	147.7200	147.7200	-4.370%	6	315	-65.509%
2025-10-28	154.8100	154.8100	154.4700	154.4700	+3.166%	2	315	-67.016%
2025-10-27	141.0300	149.7300	140.5000	149.7300	+12.936%	11	311	-65.972%
2025-10-24	136.0000	137.9000	132.5800	132.5800	-4.879%	141	311	-61.570%
2025-10-23	123.4000	139.3800	123.4000	139.3800	+5.304%	11	252	-63.445%
2025-10-22	134.1500	134.2000	132.0000	132.3600	-6.360%	6	247	-61.506%
2025-10-21	141.6000	141.6000	141.3500	141.3500	+3.175%	20	244	-63.955%
2025-10-17	137.0000	137.0000	137.0000	137.0000	+5.588%	1	236	-62.810%
2025-10-16	135.0000	136.5300	129.7500	129.7500	-1.705%	13	235	-60.732%
2025-10-14	126.2500	132.0000	126.2500	132.0000	+1.421%	4	241	-61.402%
2025-10-13	126.9800	130.1500	126.9800	130.1500	+6.899%	7	239	-60.853%
2025-10-10	124.8800	124.8800	121.7500	121.7500	-8.051%	10	239	-58.152%
2025-10-09	132.6900	132.6900	132.4100	132.4100	-4.058%	21	229	-61.521%
2025-10-08	132.2000	138.0100	132.2000	138.0100	+0.737%	10	213	-63.082%
2025-10-07	140.8600	146.0500	137.0000	137.0000	-6.222%	38	203	-62.810%
2025-10-06	142.6300	146.0900	141.3500	146.0900	+10.968%	4	204	-65.124%
2025-10-03	139.7600	139.7600	128.6300	131.6500	-14.402%	119	204	-61.299%
2025-10-02	158.9500	158.9500	152.7500	153.8000	+1.491%	4	91	-66.873%
2025-10-01	150.6700	151.9400	150.6700	151.5400	+8.436%	14	87	-66.379%
2025-09-30	139.7500	139.7500	139.7500	139.7500	-2.518%	1	84	-63.542%
2025-09-29	148.5700	148.5700	143.3600	143.3600	+1.731%	13	83	-64.460%
2025-09-26	132.0500	140.9200	131.9000	140.9200	+9.240%	22	82	-63.845%
2025-09-25	131.5000	136.2500	129.0000	129.0000	-10.123%	53	64	-60.504%
2025-09-24	140.0800	143.5300	140.0800	143.5300	+7.280%	8	66	-64.502%
2025-09-23	138.4500	138.4500	131.9000	133.7900	-4.728%	52	64	-61.918%
2025-09-22	142.6900	142.6900	140.4300	140.4300	+6.978%	3	36	-63.719%
2025-09-19	133.3800	133.3800	131.2700	131.2700	-2.387%	2	33	-61.187%
2025-09-18	134.4800	134.4800	134.4800	134.4800	+5.915%	1	32	-62.113%
2025-09-17	123.0000	126.9700	123.0000	126.9700	-0.805%	24	31	-59.872%
2025-09-16	128.4500	128.4500	127.3200	128.0000	0.000%	4	0	-60.195%