Dark

TSLA20280121C520
TSLA Jan 21 2028 520.00 Call (TSLA280121C00520000)
option OPRA

EOD

Jul 31, 2026

31.90+3.740%(+1.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	30.9500	31.9000	30.9500	31.9000	+3.740%	9	1,581	0.000%
2026-07-30	30.5000	31.1300	30.5000	30.7500	+3.675%	12	1,572	+3.740%
2026-07-29	29.6600	29.6600	29.6600	29.6600	-3.230%	1	1,573	+7.552%
2026-07-28	30.2000	31.2200	30.2000	30.6500	-4.069%	10	1,573	+4.078%
2026-07-27	32.0500	32.0500	31.9500	31.9500	-0.930%	41	1,577	-0.156%
2026-07-24	34.2500	34.4500	32.2500	32.2500	-11.644%	100	1,575	-1.085%
2026-07-23	38.9000	39.7300	36.0000	36.5000	-40.066%	66	1,616	-12.603%
2026-07-21	60.8800	60.9000	60.8800	60.9000	+1.399%	2	1,562	-47.619%
2026-07-17	59.0000	60.0700	58.8000	60.0600	-14.383%	4	1,562	-46.886%
2026-07-15	68.6500	70.1500	67.4900	70.1500	+2.379%	4	1,560	-54.526%
2026-07-14	68.5200	68.5200	68.5200	68.5200	-2.114%	10	1,557	-53.444%
2026-07-13	70.0000	70.0000	70.0000	70.0000	+0.430%	6	1,547	-54.429%
2026-07-08	70.2500	70.2500	69.1500	69.7000	-7.190%	14	1,553	-54.232%
2026-07-07	75.5500	75.5500	75.1000	75.1000	-6.592%	25	1,554	-57.523%
2026-07-06	80.4000	80.4000	80.4000	80.4000	+18.079%	1	1,554	-60.323%
2026-07-02	71.4500	71.4500	68.0900	68.0900	-21.879%	2	1,555	-53.150%
2026-07-01	87.1600	87.1600	87.1600	87.1600	+4.760%	2	1,555	-63.401%
2026-06-30	83.2000	83.2000	83.2000	83.2000	+4.000%	5	1,556	-61.659%
2026-06-29	72.1500	80.0000	72.1500	80.0000	+25.885%	5	1,561	-60.125%
2026-06-25	62.3000	63.5500	62.1600	63.5500	-4.580%	6	1,560	-49.803%
2026-06-24	66.6000	66.6000	66.6000	66.6000	0.000%	1	1,556	-52.102%
2026-06-23	70.2700	70.2700	66.6000	66.6000	-17.020%	5	1,557	-52.102%
2026-06-22	77.4500	82.2700	77.4500	80.2600	+9.034%	13	1,559	-60.254%
2026-06-18	72.3800	74.1600	72.3800	73.6100	-3.183%	7	1,559	-56.663%
2026-06-17	76.0300	76.0300	76.0300	76.0300	-4.389%	1	1,559	-58.043%
2026-06-16	79.5200	79.5200	79.5200	79.5200	-4.354%	1	1,559	-59.884%
2026-06-15	83.1400	83.1400	82.9500	83.1400	+2.263%	4	1,555	-61.631%
2026-06-12	79.9200	81.3000	77.8300	81.3000	+14.105%	7	1,555	-60.763%
2026-06-10	74.5500	74.5500	71.2500	71.2500	-6.188%	14	1,555	-55.228%
2026-06-09	76.2500	77.2700	75.9500	75.9500	-8.714%	17	1,545	-57.999%
2026-06-08	84.3000	84.3000	83.0000	83.2000	+9.474%	57	1,533	-61.659%
2026-06-05	79.5000	79.5000	75.9500	76.0000	-9.846%	34	1,530	-58.026%
2026-06-03	84.3000	84.3000	84.3000	84.3000	-2.992%	3	1,510	-62.159%
2026-06-02	86.9000	86.9000	86.9000	86.9000	+1.459%	3	1,510	-63.291%
2026-06-01	86.7000	86.7600	85.6500	85.6500	-13.529%	49	1,510	-62.755%
2026-05-28	99.5000	99.5000	99.0500	99.0500	+0.263%	6	1,518	-67.794%
2026-05-27	98.7900	98.7900	98.7900	98.7900	+7.614%	1	1,518	-67.709%
2026-05-26	90.8000	91.8000	89.4500	91.8000	-0.217%	10	1,519	-65.251%
2026-05-22	91.6000	92.0000	91.6000	92.0000	+8.979%	5	1,518	-65.326%
2026-05-21	87.8900	87.8900	84.4200	84.4200	+13.498%	18	1,513	-62.213%
2026-05-19	74.3800	74.3800	74.3800	74.3800	-5.188%	1	1,513	-57.112%
2026-05-18	80.6500	80.6500	78.4500	78.4500	-11.546%	3	1,512	-59.337%
2026-05-15	89.9700	89.9700	88.6000	88.6900	-14.697%	4	1,512	-64.032%
2026-05-14	103.9700	103.9700	103.9700	103.9700	+1.030%	2	1,514	-69.318%
2026-05-13	98.1300	109.0000	97.9500	102.9100	+6.356%	19	1,513	-69.002%
2026-05-12	102.1500	102.1500	93.7300	96.7600	-5.756%	6	1,513	-67.032%
2026-05-11	88.5300	104.0500	84.5000	102.6700	+13.135%	594	1,513	-68.930%
2026-05-08	85.4000	90.7500	83.9500	90.7500	+15.605%	23	1,387	-64.848%
2026-05-07	78.5000	78.5000	78.5000	78.5000	+12.031%	4	1,391	-59.363%
2026-05-06	69.8500	70.0700	69.8500	70.0700	-1.449%	2	1,387	-54.474%
2026-05-05	73.8600	73.8600	71.1000	71.1000	+0.894%	4	1,388	-55.134%
2026-05-04	67.5200	70.4700	67.5200	70.4700	-4.122%	261	1,384	-54.733%
2026-05-01	70.3500	73.5000	70.3500	73.5000	+25.770%	25	1,507	-56.599%
2026-04-30	58.5000	58.6500	58.4400	58.4400	-2.209%	33	1,507	-45.414%
2026-04-29	59.5500	59.7600	59.5500	59.7600	-5.052%	101	1,490	-46.620%
2026-04-28	63.7000	63.7000	62.9400	62.9400	-1.733%	3	1,417	-49.317%
2026-04-27	59.3500	64.5700	59.3500	64.0500	-0.234%	4	1,418	-50.195%
2026-04-24	63.4000	64.2000	63.4000	64.2000	+0.753%	4	1,419	-50.312%
2026-04-23	64.6200	64.6200	63.7200	63.7200	-11.745%	2	1,421	-49.937%
2026-04-21	74.1200	74.1200	72.2000	72.2000	-5.892%	28	1,401	-55.817%
2026-04-17	77.5800	77.5800	76.7200	76.7200	+3.466%	5	1,401	-58.420%
2026-04-16	72.0000	74.1500	72.0000	74.1500	-1.133%	3	1,398	-56.979%
2026-04-15	64.3100	75.2500	64.3100	75.0000	+26.861%	9	1,398	-57.467%
2026-04-14	56.7700	60.8900	56.7700	59.1200	+10.505%	5	1,397	-46.042%
2026-04-10	53.5000	53.5000	53.5000	53.5000	+2.786%	1	1,396	-40.374%
2026-04-07	50.9900	52.0500	50.9900	52.0500	-6.469%	29	1,396	-38.713%
2026-04-06	61.3500	61.3500	53.3200	55.6500	-6.471%	903	1,371	-42.677%
2026-04-02	62.2500	63.3500	59.5000	59.5000	-13.139%	372	2,055	-46.387%
2026-04-01	65.8000	68.5000	65.8000	68.5000	+18.471%	1,231	2,055	-53.431%
2026-03-30	61.0600	61.0600	57.2100	57.8200	-6.847%	7	1,147	-44.829%
2026-03-27	64.1100	64.1100	62.0700	62.0700	-16.494%	6	1,148	-48.606%
2026-03-25	78.0100	78.0100	74.3300	74.3300	+2.779%	11	1,143	-57.083%
2026-03-24	73.2000	73.3500	72.3200	72.3200	-1.053%	41	1,146	-55.890%
2026-03-23	72.2000	73.1000	72.2000	73.0900	+10.575%	13	1,133	-56.355%
2026-03-20	68.2500	69.2500	66.1000	66.1000	-8.003%	25	1,131	-51.740%
2026-03-19	73.3000	73.3000	71.7500	71.8500	-7.338%	6	1,135	-55.602%
2026-03-18	82.0500	82.1800	77.5400	77.5400	-3.437%	476	1,130	-58.860%
2026-03-17	80.4500	81.4600	79.9100	80.3000	-2.013%	486	898	-60.274%
2026-03-13	82.4500	82.4500	81.9500	81.9500	-0.991%	3	642	-61.074%
2026-03-12	82.7700	82.7700	82.7700	82.7700	-5.879%	1	642	-61.459%
2026-03-11	87.9400	87.9400	87.9400	87.9400	+5.066%	24	643	-63.725%
2026-03-10	85.0000	85.0000	83.7000	83.7000	+5.856%	2	667	-61.888%
2026-03-09	77.3200	79.2500	77.3200	79.0700	-5.712%	4	665	-59.656%
2026-03-06	83.8600	83.8600	83.8600	83.8600	-4.160%	5	664	-61.960%
2026-03-05	84.3800	87.5000	84.3800	87.5000	+1.981%	8	669	-63.543%
2026-03-04	84.3500	85.8000	84.3500	85.8000	+5.978%	3	665	-62.821%
2026-03-03	80.4000	80.9600	80.4000	80.9600	-5.365%	2	668	-60.598%
2026-03-02	85.5500	85.5500	85.5500	85.5500	-2.784%	1	668	-62.712%
2026-02-26	88.0000	88.0000	88.0000	88.0000	-6.003%	2	668	-63.750%
2026-02-25	94.1000	94.1000	92.9000	93.6200	+3.562%	9	670	-65.926%
2026-02-24	89.5900	90.4000	89.5900	90.4000	+9.179%	17	670	-64.712%
2026-02-23	88.1200	88.1200	82.8000	82.8000	-9.141%	7	685	-61.473%
2026-02-20	91.1300	91.1300	91.1300	91.1300	-1.417%	1	686	-64.995%
2026-02-19	92.3500	92.4400	92.3500	92.4400	-2.294%	4	685	-65.491%
2026-02-17	98.7000	98.7000	91.0000	94.6100	-9.169%	5	687	-66.283%
2026-02-12	106.8000	106.8000	104.1600	104.1600	+2.520%	2	686	-69.374%
2026-02-10	101.6900	101.6900	101.6000	101.6000	+2.070%	14	686	-68.602%
2026-02-09	99.5500	99.5500	99.5400	99.5400	+3.236%	9	699	-67.953%
2026-02-06	96.5000	96.5000	96.3600	96.4200	+5.596%	17	690	-66.916%
2026-02-05	89.5500	91.3100	89.5500	91.3100	-3.854%	10	673	-65.064%
2026-02-04	92.3000	94.9700	92.3000	94.9700	-7.886%	32	681	-66.410%
2026-02-03	100.3200	103.1000	100.3200	103.1000	-3.383%	30	657	-69.059%
2026-02-02	103.8800	106.7100	103.8800	106.7100	-7.193%	2	672	-70.106%
2026-01-30	114.8300	114.9800	114.8300	114.9800	+13.281%	5	673	-72.256%
2026-01-29	108.0000	108.0000	101.4000	101.5000	-10.312%	49	668	-68.571%
2026-01-27	113.1700	113.1700	113.1700	113.1700	-8.327%	1	685	-71.812%
2026-01-23	121.0000	124.6000	121.0000	123.4500	+8.100%	29	686	-74.160%
2026-01-22	111.4000	114.5100	111.4000	114.2000	+0.670%	22	685	-72.067%
2026-01-21	105.4000	114.0000	105.4000	113.4400	+8.038%	40	680	-71.879%
2026-01-20	108.1100	108.1600	105.0000	105.0000	-9.716%	41	681	-69.619%
2026-01-16	120.6000	122.3000	115.6000	116.3000	-1.939%	209	489	-72.571%
2026-01-15	120.7500	122.4000	118.6000	118.6000	+0.807%	49	489	-73.103%
2026-01-14	121.0000	121.0000	117.0000	117.6500	-7.435%	33	512	-72.886%
2026-01-13	127.1000	127.1000	127.1000	127.1000	+0.079%	2	521	-74.902%
2026-01-12	129.7000	129.7000	127.0000	127.0000	-0.157%	2	519	-74.882%
2026-01-09	122.6500	127.2000	122.6500	127.2000	+6.310%	19	517	-74.921%
2026-01-06	125.0000	125.0000	117.8000	119.6500	-11.370%	26	500	-73.339%
2026-01-05	132.0000	135.0400	132.0000	135.0000	+8.199%	70	462	-76.370%
2026-01-02	130.0500	130.0500	123.7000	124.7700	-5.513%	55	462	-74.433%
2025-12-31	135.3600	135.3600	132.0500	132.0500	-4.904%	15	473	-75.842%
2025-12-30	140.7500	140.7500	136.4000	138.8600	-1.692%	4	473	-77.027%
2025-12-29	140.8500	141.2500	140.8500	141.2500	-6.747%	3	472	-77.416%
2025-12-26	151.5300	151.8300	151.4700	151.4700	-2.372%	10	471	-78.940%
2025-12-24	155.2500	155.2500	155.1500	155.1500	-1.310%	2	472	-79.439%
2025-12-23	158.2100	158.2100	156.8100	157.2100	-2.650%	107	472	-79.709%
2025-12-22	161.1300	166.1300	161.1300	161.4900	+4.086%	10	461	-80.246%
2025-12-19	160.0000	160.1900	155.1500	155.1500	+2.342%	5	465	-79.439%
2025-12-17	166.6700	167.0000	151.6000	151.6000	-7.987%	18	465	-78.958%
2025-12-16	150.0000	164.7600	150.0000	164.7600	+6.276%	28	465	-80.639%
2025-12-15	155.1200	155.6900	153.6900	155.0300	+18.797%	62	441	-79.423%
2025-12-11	130.5000	130.5000	130.5000	130.5000	-5.077%	1	413	-75.556%
2025-12-10	132.5000	137.4800	132.4400	137.4800	+7.264%	18	413	-76.797%
2025-12-08	134.0000	134.0000	128.1700	128.1700	-3.892%	27	397	-75.111%
2025-12-03	130.3000	133.3600	130.3000	133.3600	+9.671%	27	386	-76.080%
2025-12-02	124.4000	124.6000	121.6000	121.6000	-2.423%	10	386	-73.766%
2025-12-01	125.0000	125.0000	124.6200	124.6200	+0.622%	26	382	-74.402%
2025-11-26	122.7400	123.9000	122.7400	123.8500	+1.350%	6	357	-74.243%
2025-11-25	122.2000	122.2000	122.2000	122.2000	-0.900%	1	357	-73.895%
2025-11-24	123.2700	123.3100	122.7000	123.3100	+12.560%	41	357	-74.130%
2025-11-21	105.9900	111.4000	103.2000	109.5500	-11.937%	11	316	-70.881%
2025-11-20	121.0000	124.4000	121.0000	124.4000	+7.734%	6	317	-74.357%
2025-11-19	117.3800	117.3800	115.4700	115.4700	+1.201%	5	317	-72.374%
2025-11-18	114.3000	114.3000	114.1000	114.1000	-2.437%	3	312	-72.042%
2025-11-17	120.0000	120.0000	116.8500	116.9500	+1.299%	3	311	-72.723%
2025-11-14	115.5000	115.5000	115.4500	115.4500	+1.691%	4	310	-72.369%
2025-11-13	121.4200	121.4200	109.7000	113.5300	-11.353%	14	310	-71.902%
2025-11-12	129.7900	129.7900	128.0700	128.0700	-2.830%	68	303	-75.092%
2025-11-11	135.7400	135.7400	131.8000	131.8000	-7.993%	63	301	-75.797%
2025-11-10	139.9000	143.2500	134.7900	143.2500	+9.284%	8	301	-77.731%
2025-11-07	135.5000	135.7400	130.2500	131.0800	-9.725%	11	301	-75.664%
2025-11-06	153.3500	156.6000	139.5200	145.2000	-7.504%	40	305	-78.030%
2025-11-05	145.9500	156.9800	140.0000	156.9800	+9.539%	5	302	-79.679%
2025-11-04	146.0800	146.9300	143.2400	143.3100	-9.240%	131	303	-77.741%
2025-11-03	146.3100	160.3700	146.3100	157.9000	+8.336%	14	384	-79.797%
2025-10-31	143.0000	145.7500	140.0000	145.7500	+6.535%	6	384	-78.113%
2025-10-30	140.8600	140.8600	135.5000	136.8100	-6.932%	118	383	-76.683%
2025-10-29	147.0000	147.0000	147.0000	147.0000	-3.060%	1	273	-78.299%
2025-10-28	145.0000	152.0000	145.0000	151.6400	+5.525%	10	273	-78.963%
2025-10-27	138.0000	145.7700	138.0000	143.7000	+11.171%	68	219	-77.801%
2025-10-24	135.7500	135.7500	128.0000	129.2600	-4.879%	20	219	-75.321%
2025-10-23	120.0000	135.8900	118.9800	135.8900	+4.290%	14	216	-76.525%
2025-10-22	131.1000	132.6600	129.9500	130.3000	-5.988%	14	209	-75.518%
2025-10-21	138.7500	138.7500	138.6000	138.6000	+0.217%	2	207	-76.984%
2025-10-20	140.8800	140.8800	138.3000	138.3000	+2.695%	10	207	-76.934%
2025-10-17	128.7500	134.7300	128.7500	134.6700	+2.216%	5	197	-76.312%
2025-10-16	130.8000	133.5000	130.8000	131.7500	-0.189%	3	195	-75.787%
2025-10-15	133.9500	134.1500	131.6500	132.0000	+2.049%	5	196	-75.833%
2025-10-14	127.0000	130.5000	122.0000	129.3500	-2.517%	6	195	-75.338%
2025-10-13	128.0000	133.2900	128.0000	132.6900	+10.575%	8	197	-75.959%
2025-10-10	123.4500	123.4500	120.0000	120.0000	-9.536%	6	194	-73.417%
2025-10-09	131.8000	132.6500	129.2000	132.6500	-1.813%	14	194	-75.952%
2025-10-08	128.0500	135.1000	128.0500	135.1000	-2.666%	7	186	-76.388%
2025-10-07	138.8000	138.8000	138.8000	138.8000	-4.997%	1	179	-77.017%
2025-10-06	142.0000	146.1000	142.0000	146.1000	+16.322%	22	180	-78.166%
2025-10-03	125.6000	125.6000	125.6000	125.6000	-11.940%	6	161	-74.602%
2025-10-02	142.6200	142.6300	142.6200	142.6300	-6.183%	15	155	-77.634%
2025-10-01	148.0000	152.0300	148.0000	152.0300	+8.531%	102	155	-79.017%
2025-09-30	139.0200	140.0800	139.0200	140.0800	-3.579%	2	60	-77.227%
2025-09-29	142.6600	145.2800	142.6600	145.2800	+5.735%	2	61	-78.042%
2025-09-26	128.6000	137.4000	128.5900	137.4000	-2.588%	27	60	-76.783%
2025-09-24	136.3200	141.0600	136.3200	141.0500	+9.341%	7	35	-77.384%
2025-09-23	136.5000	136.5000	129.0000	129.0000	-5.888%	3	29	-75.271%
2025-09-22	141.1000	141.4500	137.0700	137.0700	+8.108%	16	28	-76.727%
2025-09-19	130.0700	130.6100	126.7900	126.7900	-3.118%	9	12	-74.840%
2025-09-18	130.8700	130.8700	130.8700	130.8700	+3.742%	1	5	-75.625%
2025-09-16	122.5500	126.1500	122.5500	126.1500	0.000%	4	4	-74.713%