Dark

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

EOD

Jul 31, 2026

33.57+0.962%(+0.32)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	31.3000	33.5700	31.3000	33.5700	+0.962%	122	2,975	0.000%
2026-07-30	33.2500	33.2500	33.2500	33.2500	+12.331%	1	2,976	+0.962%
2026-07-29	31.0200	31.3500	29.6000	29.6000	-5.280%	51	2,977	+13.412%
2026-07-28	31.0100	31.2500	31.0100	31.2500	-5.446%	4	2,942	+7.424%
2026-07-27	34.6500	36.1600	32.6500	33.0500	-3.644%	300	2,944	+1.573%
2026-07-24	34.6000	34.6000	33.2500	34.3000	-8.533%	252	2,651	-2.128%
2026-07-23	44.2500	44.2500	37.4900	37.5000	-40.429%	70	2,461	-10.480%
2026-07-17	62.9500	62.9500	62.9500	62.9500	-7.671%	1	2,427	-46.672%
2026-07-16	68.1800	68.1800	68.1800	68.1800	-2.503%	1	2,427	-50.763%
2026-07-15	75.2000	75.2000	69.9300	69.9300	+0.186%	12	2,427	-51.995%
2026-07-13	70.9100	70.9200	69.8000	69.8000	-11.399%	12	2,425	-51.905%
2026-07-10	78.3500	78.7800	78.3500	78.7800	+0.421%	2	2,432	-57.388%
2026-07-09	77.0000	78.4500	77.0000	78.4500	+9.567%	5	2,431	-57.208%
2026-07-08	72.0000	72.0000	71.0500	71.6000	-7.122%	13	2,428	-53.115%
2026-07-07	82.3000	82.3000	77.0900	77.0900	-8.128%	10	2,432	-56.453%
2026-07-06	76.4000	83.9200	76.4000	83.9100	+17.291%	15	2,433	-59.993%
2026-07-02	89.2100	89.2100	71.5300	71.5400	-20.334%	119	2,427	-53.075%
2026-07-01	92.8100	92.8100	89.8000	89.8000	+5.337%	101	2,427	-62.617%
2026-06-30	85.2500	85.2500	85.2500	85.2500	+4.923%	1	2,422	-60.622%
2026-06-29	75.9000	81.2500	75.9000	81.2500	+17.345%	14	2,422	-58.683%
2026-06-24	69.2400	69.2400	69.2400	69.2400	-0.087%	7	2,417	-51.516%
2026-06-23	73.4500	73.4500	69.1500	69.3000	-13.472%	9	2,414	-51.558%
2026-06-22	80.0900	80.0900	80.0900	80.0900	+2.351%	1	2,420	-58.085%
2026-06-18	76.0000	78.2500	76.0000	78.2500	-4.863%	23	2,439	-57.099%
2026-06-17	82.2500	82.2500	82.2500	82.2500	+0.797%	1	2,439	-59.185%
2026-06-16	83.9400	83.9400	81.6000	81.6000	-7.231%	21	2,439	-58.860%
2026-06-15	87.9600	87.9600	87.9600	87.9600	+5.468%	85	2,427	-61.835%
2026-06-12	83.4000	83.4000	83.4000	83.4000	+6.663%	4	2,427	-59.748%
2026-06-11	74.4000	78.1900	74.1600	78.1900	+7.007%	15	2,427	-57.066%
2026-06-10	74.4100	74.4100	72.6500	73.0700	-8.042%	17	2,421	-54.058%
2026-06-09	73.8000	79.4600	73.8000	79.4600	-0.050%	22	2,416	-57.752%
2026-06-05	79.5000	79.5000	79.5000	79.5000	-11.470%	1	2,411	-57.774%
2026-06-04	90.2900	90.2900	89.8000	89.8000	-0.752%	4	2,412	-62.617%
2026-06-02	90.4300	90.4800	90.4300	90.4800	+3.845%	5	2,410	-62.898%
2026-06-01	88.6700	89.6200	87.1300	87.1300	-11.847%	8	2,415	-61.471%
2026-05-29	94.0000	98.8400	94.0000	98.8400	-1.357%	2	2,410	-66.036%
2026-05-28	100.2000	100.2000	100.2000	100.2000	-1.523%	10	2,409	-66.497%
2026-05-27	101.3700	103.0000	101.3500	101.7500	+6.925%	17	2,409	-67.007%
2026-05-26	94.3300	95.1600	94.3300	95.1600	+5.045%	17	2,408	-64.723%
2026-05-22	90.5900	90.5900	90.5900	90.5900	+3.178%	1	2,407	-62.943%
2026-05-21	88.0600	90.3000	87.8000	87.8000	+2.642%	145	2,408	-61.765%
2026-05-20	85.5400	85.5400	85.5400	85.5400	+6.992%	25	2,408	-60.755%
2026-05-19	76.6000	81.0500	76.6000	79.9500	-3.360%	122	2,485	-58.011%
2026-05-18	83.4600	83.4600	82.7300	82.7300	-10.957%	22	2,485	-59.422%
2026-05-15	92.9100	92.9100	92.9100	92.9100	-16.260%	1	2,485	-63.868%
2026-05-14	106.6500	110.9500	105.7500	110.9500	+4.640%	148	2,386	-69.743%
2026-05-13	112.1000	112.1000	106.0300	106.0300	+9.910%	26	2,241	-68.339%
2026-05-12	105.2200	105.2200	94.8000	96.4700	-8.429%	263	2,241	-65.202%
2026-05-11	98.9400	106.5800	98.9400	105.3500	+12.433%	156	2,241	-68.135%
2026-05-08	88.3500	93.7000	88.3500	93.7000	+14.464%	7	2,116	-64.173%
2026-05-07	82.4300	82.4300	81.8600	81.8600	+8.784%	2	2,118	-58.991%
2026-05-05	78.3000	78.3000	75.2500	75.2500	+3.266%	29	2,118	-55.389%
2026-05-04	71.4100	72.8800	71.4100	72.8700	+13.012%	261	2,118	-53.932%
2026-04-30	61.0000	64.4800	61.0000	64.4800	-0.693%	3	1,914	-47.937%
2026-04-27	64.9300	64.9300	64.9300	64.9300	-4.077%	1	1,914	-48.298%
2026-04-23	67.6900	67.6900	67.6900	67.6900	-9.287%	1	1,915	-50.406%
2026-04-22	74.6200	74.6200	74.6200	74.6200	-3.778%	2	1,914	-55.012%
2026-04-20	77.7200	77.7200	77.5500	77.5500	-3.208%	3	1,914	-56.712%
2026-04-17	80.1200	80.1200	80.1200	80.1200	+4.650%	4	1,912	-58.100%
2026-04-16	76.3800	76.5600	76.3800	76.5600	-2.434%	3	1,912	-56.152%
2026-04-15	63.3000	78.7900	63.3000	78.4700	+40.552%	52	1,913	-57.219%
2026-04-13	55.8100	55.8300	55.8100	55.8300	+4.453%	2	1,905	-39.871%
2026-04-09	53.4500	53.4500	53.4500	53.4500	-6.392%	1	1,903	-37.194%
2026-04-08	57.1000	57.1000	57.1000	57.1000	+7.230%	1	1,903	-41.208%
2026-04-07	53.9000	53.9000	51.9000	53.2500	-7.664%	265	1,904	-36.958%
2026-04-06	58.8000	58.8000	55.6500	57.6700	-6.683%	265	1,644	-41.789%
2026-04-02	61.8000	61.8000	61.8000	61.8000	-13.445%	10	1,441	-45.680%
2026-04-01	71.5300	71.5300	71.4000	71.4000	+12.370%	4	1,441	-52.983%
2026-03-31	63.5400	63.5400	63.5400	63.5400	+6.647%	3	1,439	-47.167%
2026-03-30	63.8500	63.8500	59.5800	59.5800	-6.247%	16	1,439	-43.656%
2026-03-27	66.5700	66.5700	63.5000	63.5500	-9.922%	17	1,428	-47.175%
2026-03-26	74.6000	74.6000	70.5500	70.5500	-7.427%	8	1,433	-52.417%
2026-03-25	79.6700	79.6700	76.0600	76.2100	+1.141%	8	1,431	-55.951%
2026-03-24	75.3500	75.3600	75.3500	75.3500	+3.902%	31	1,430	-55.448%
2026-03-23	74.5000	74.5000	72.5200	72.5200	+6.569%	37	1,400	-53.709%
2026-03-20	71.0000	71.0000	67.9500	68.0500	-9.927%	129	1,372	-50.669%
2026-03-19	74.4500	75.5500	74.4500	75.5500	-6.079%	16	1,292	-55.566%
2026-03-18	84.1000	84.1000	80.4400	80.4400	-1.938%	1,226	1,291	-58.267%
2026-03-17	82.8000	83.5500	81.7700	82.0300	-2.635%	122	709	-59.076%
2026-03-16	84.3400	84.3400	83.8500	84.2500	+1.384%	10	651	-60.154%
2026-03-13	83.1000	83.1000	83.1000	83.1000	-4.152%	7	651	-59.603%
2026-03-12	86.7000	86.7000	86.7000	86.7000	+8.429%	1	644	-61.280%
2026-03-09	79.9600	79.9600	79.9600	79.9600	-7.023%	14	644	-58.017%
2026-03-06	86.0000	86.0000	86.0000	86.0000	+7.165%	1	644	-60.965%
2026-03-03	81.2800	81.2800	80.2500	80.2500	-5.131%	2	645	-58.168%
2026-03-02	84.7500	84.7500	84.5900	84.5900	-1.811%	2	646	-60.314%
2026-02-27	86.1500	86.1500	86.1500	86.1500	-6.714%	16	647	-61.033%
2026-02-26	90.9000	92.3500	90.9000	92.3500	+0.359%	4	647	-63.649%
2026-02-24	92.0200	92.0200	92.0200	92.0200	+8.719%	16	644	-63.519%
2026-02-23	89.8200	89.8200	84.6400	84.6400	-11.083%	2	644	-60.338%
2026-02-20	92.1000	95.1900	92.1000	95.1900	-1.265%	6	643	-64.734%
2026-02-18	96.4100	96.4100	96.4100	96.4100	+2.804%	1	643	-65.180%
2026-02-17	93.7800	93.7800	93.7800	93.7800	-8.239%	1	642	-64.203%
2026-02-13	101.4500	102.2500	101.4500	102.2000	+2.149%	4	643	-67.153%
2026-02-12	100.0500	100.0500	100.0500	100.0500	-3.733%	1	643	-66.447%
2026-02-10	104.2500	104.2500	103.9300	103.9300	+0.854%	6	642	-67.699%
2026-02-09	97.8400	103.0500	97.8400	103.0500	+3.360%	26	644	-67.424%
2026-02-06	98.9900	99.7000	98.9900	99.7000	+10.410%	5	646	-66.329%
2026-02-05	92.0000	92.5000	88.6500	90.3000	-7.451%	14	645	-62.824%
2026-02-04	101.4500	101.5500	95.3000	97.5700	-6.273%	61	637	-65.594%
2026-02-03	104.1000	104.1000	104.1000	104.1000	-3.298%	3	632	-67.752%
2026-02-02	106.6000	107.6500	106.6000	107.6500	-8.771%	11	632	-68.816%
2026-01-30	110.7600	118.0000	110.7600	118.0000	+10.850%	43	621	-71.551%
2026-01-29	105.8900	108.0000	105.8900	106.4500	-8.035%	11	596	-68.464%
2026-01-28	115.7500	115.7500	115.7500	115.7500	-0.043%	1	592	-70.998%
2026-01-27	116.6400	116.6400	114.7800	115.8000	-3.339%	7	593	-71.010%
2026-01-26	119.1000	119.8000	119.1000	119.8000	-4.099%	5	592	-71.978%
2026-01-23	124.9200	124.9200	124.9200	124.9200	-1.366%	1	593	-73.127%
2026-01-22	115.0000	126.6500	115.0000	126.6500	+15.980%	20	593	-73.494%
2026-01-21	109.3000	109.3000	109.2000	109.2000	+2.487%	10	599	-69.258%
2026-01-20	110.1300	110.1300	106.4500	106.5500	-9.932%	19	594	-68.494%
2026-01-16	119.8000	120.2500	118.3000	118.3000	-1.761%	19	575	-71.623%
2026-01-14	119.7500	120.4200	119.7500	120.4200	-7.724%	112	575	-72.123%
2026-01-12	125.7400	130.5000	125.7400	130.5000	+1.953%	2	575	-74.276%
2026-01-09	121.3100	128.0000	121.3100	128.0000	+9.085%	54	574	-73.773%
2026-01-08	117.3400	117.3400	117.3400	117.3400	-5.256%	1	602	-71.391%
2026-01-07	124.0200	124.0200	123.8500	123.8500	+1.350%	7	601	-72.895%
2026-01-06	127.1500	127.1500	120.5900	122.2000	-11.179%	13	601	-72.529%
2026-01-05	135.2600	137.5800	135.2600	137.5800	+7.897%	89	563	-75.600%
2026-01-02	131.4400	131.4400	126.0900	127.5100	-5.548%	11	563	-73.673%
2025-12-31	138.7200	138.7200	135.0000	135.0000	-3.640%	5	563	-75.133%
2025-12-30	143.4800	143.4800	140.1000	140.1000	-4.271%	13	563	-76.039%
2025-12-29	146.3000	146.3500	146.3000	146.3500	-5.483%	2	552	-77.062%
2025-12-26	159.5000	159.5000	154.8400	154.8400	-3.255%	4	552	-78.320%
2025-12-23	160.3500	160.4000	160.0500	160.0500	-2.929%	4	554	-79.025%
2025-12-22	166.0000	169.4300	162.9900	164.8800	+2.442%	7	554	-79.640%
2025-12-19	163.5300	163.5300	157.3500	160.9500	+1.418%	291	558	-79.143%
2025-12-17	166.5500	166.5500	158.7000	158.7000	-5.463%	5	369	-78.847%
2025-12-16	158.6700	167.8700	158.6700	167.8700	+5.698%	15	372	-80.002%
2025-12-15	157.5600	158.8200	154.4200	158.8200	+13.338%	7	373	-78.863%
2025-12-12	137.2100	140.1300	137.2100	140.1300	+3.915%	6	372	-76.044%
2025-12-09	134.8500	134.8500	134.8500	134.8500	+0.522%	10	368	-75.106%
2025-12-08	135.3000	135.3000	133.9500	134.1500	-3.801%	22	368	-74.976%
2025-12-04	139.4500	139.4500	139.4500	139.4500	+1.051%	1	374	-75.927%
2025-12-03	129.8400	138.6500	129.8400	138.0000	+11.380%	48	374	-75.674%
2025-12-02	124.1100	124.1100	123.9000	123.9000	-2.686%	2	355	-72.906%
2025-12-01	127.3200	127.3200	127.3200	127.3200	+0.291%	1	355	-73.633%
2025-11-28	127.3000	127.3000	126.3500	126.9500	+1.609%	19	355	-73.557%
2025-11-26	123.0000	124.9400	123.0000	124.9400	+3.043%	2	349	-73.131%
2025-11-25	121.2500	121.2500	121.2500	121.2500	-4.036%	1	349	-72.313%
2025-11-24	122.5000	126.3500	122.5000	126.3500	+15.801%	6	349	-73.431%
2025-11-21	111.0400	111.0400	109.1100	109.1100	-1.392%	2	349	-69.233%
2025-11-20	127.7300	130.6000	110.6500	110.6500	-3.083%	6	349	-69.661%
2025-11-19	116.3500	119.5000	114.1700	114.1700	-0.549%	18	349	-70.596%
2025-11-18	112.3000	114.8000	112.3000	114.8000	-3.925%	2	350	-70.758%
2025-11-17	121.8000	121.8000	119.4900	119.4900	-0.383%	12	350	-71.906%
2025-11-14	111.7200	119.9500	111.0000	119.9500	+4.395%	9	354	-72.013%
2025-11-13	123.9000	123.9000	111.7700	114.9000	-12.730%	51	355	-70.783%
2025-11-12	137.2000	137.2000	131.3000	131.6600	-3.546%	19	372	-74.503%
2025-11-11	135.6000	136.6900	135.6000	136.5000	-4.545%	3	361	-75.407%
2025-11-10	144.0000	147.0000	143.0000	143.0000	+2.878%	13	363	-76.524%
2025-11-07	138.6500	139.0000	132.0000	139.0000	-5.442%	14	363	-75.849%
2025-11-06	157.0000	157.0900	140.4000	147.0000	-6.334%	44	353	-77.163%
2025-11-05	149.8500	157.9500	149.8500	156.9400	+8.684%	11	354	-78.610%
2025-11-04	150.4600	153.0600	144.4000	144.4000	-10.266%	30	354	-76.752%
2025-11-03	154.6500	162.0000	154.6500	160.9200	+8.803%	41	343	-79.139%
2025-10-31	147.1300	149.5200	147.1300	147.9000	+6.741%	6	343	-77.302%
2025-10-30	145.9600	145.9600	138.5600	138.5600	-6.201%	38	345	-75.772%
2025-10-29	152.4500	154.0100	147.7200	147.7200	-4.370%	6	315	-77.275%
2025-10-28	154.8100	154.8100	154.4700	154.4700	+3.166%	2	315	-78.268%
2025-10-27	141.0300	149.7300	140.5000	149.7300	+12.936%	11	311	-77.580%
2025-10-24	136.0000	137.9000	132.5800	132.5800	-4.879%	141	311	-74.679%
2025-10-23	123.4000	139.3800	123.4000	139.3800	+5.304%	11	252	-75.915%
2025-10-22	134.1500	134.2000	132.0000	132.3600	-6.360%	6	247	-74.637%
2025-10-21	141.6000	141.6000	141.3500	141.3500	+3.175%	20	244	-76.250%
2025-10-17	137.0000	137.0000	137.0000	137.0000	+5.588%	1	236	-75.496%
2025-10-16	135.0000	136.5300	129.7500	129.7500	-1.705%	13	235	-74.127%
2025-10-14	126.2500	132.0000	126.2500	132.0000	+1.421%	4	241	-74.568%
2025-10-13	126.9800	130.1500	126.9800	130.1500	+6.899%	7	239	-74.207%
2025-10-10	124.8800	124.8800	121.7500	121.7500	-8.051%	10	239	-72.427%
2025-10-09	132.6900	132.6900	132.4100	132.4100	-4.058%	21	229	-74.647%
2025-10-08	132.2000	138.0100	132.2000	138.0100	+0.737%	10	213	-75.676%
2025-10-07	140.8600	146.0500	137.0000	137.0000	-6.222%	38	203	-75.496%
2025-10-06	142.6300	146.0900	141.3500	146.0900	+10.968%	4	204	-77.021%
2025-10-03	139.7600	139.7600	128.6300	131.6500	-14.402%	119	204	-74.501%
2025-10-02	158.9500	158.9500	152.7500	153.8000	+1.491%	4	91	-78.173%
2025-10-01	150.6700	151.9400	150.6700	151.5400	+8.436%	14	87	-77.847%
2025-09-30	139.7500	139.7500	139.7500	139.7500	-2.518%	1	84	-75.979%
2025-09-29	148.5700	148.5700	143.3600	143.3600	+1.731%	13	83	-76.583%
2025-09-26	132.0500	140.9200	131.9000	140.9200	+9.240%	22	82	-76.178%
2025-09-25	131.5000	136.2500	129.0000	129.0000	-10.123%	53	64	-73.977%
2025-09-24	140.0800	143.5300	140.0800	143.5300	+7.280%	8	66	-76.611%
2025-09-23	138.4500	138.4500	131.9000	133.7900	-4.728%	52	64	-74.908%
2025-09-22	142.6900	142.6900	140.4300	140.4300	+6.978%	3	36	-76.095%
2025-09-19	133.3800	133.3800	131.2700	131.2700	-2.387%	2	33	-74.427%
2025-09-18	134.4800	134.4800	134.4800	134.4800	+5.915%	1	32	-75.037%
2025-09-17	123.0000	126.9700	123.0000	126.9700	-0.805%	24	31	-73.561%
2025-09-16	128.4500	128.4500	127.3200	128.0000	0.000%	4	0	-73.773%