Dark

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

EOD

Sep 21, 2026

47.40+3.381%(+1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	47.3000	47.4000	47.3000	47.4000	+3.381%	2	1,990	0.000%
2026-09-18	45.8500	45.8500	45.8500	45.8500	+0.991%	3	1,990	+3.381%
2026-09-17	45.2500	45.4000	45.2500	45.4000	+7.456%	11	1,987	+4.405%
2026-09-16	44.2000	44.2000	42.2500	42.2500	+2.177%	22	1,986	+12.189%
2026-09-15	41.3500	41.3500	41.3500	41.3500	-6.023%	6	2,004	+14.631%
2026-09-14	44.2500	44.2500	43.1400	44.0000	-6.977%	14	1,998	+7.727%
2026-09-11	45.1500	47.4000	45.1500	47.3000	+1.611%	46	1,992	+0.211%
2026-09-10	45.9500	46.6500	45.9500	46.5500	-3.363%	3	1,984	+1.826%
2026-09-09	50.0500	50.0500	48.1700	48.1700	+2.489%	16	1,981	-1.599%
2026-09-08	42.7000	47.0500	42.7000	47.0000	+16.337%	71	1,984	+0.851%
2026-09-04	43.4000	43.4000	40.4000	40.4000	-26.345%	2	1,961	+17.327%
2026-09-03	51.5000	55.0800	51.5000	54.8500	+31.851%	15	1,961	-13.582%
2026-09-02	41.4900	41.6000	41.4900	41.6000	-6.306%	3	1,949	+13.942%
2026-09-01	44.4000	44.4000	44.4000	44.4000	-9.480%	1	1,947	+6.757%
2026-08-31	46.3500	49.0800	46.3500	49.0500	+20.546%	277	1,946	-3.364%
2026-08-26	40.6900	40.6900	40.6900	40.6900	-4.752%	1	1,782	+16.491%
2026-08-25	43.5000	43.5500	42.7200	42.7200	-13.697%	299	1,783	+10.955%
2026-08-21	49.2900	49.5000	49.1600	49.5000	+25.063%	14	1,588	-4.242%
2026-08-17	39.5800	39.5800	39.5800	39.5800	-1.174%	1	1,586	+19.757%
2026-08-14	40.0500	40.0500	40.0500	40.0500	+9.877%	1	1,585	+18.352%
2026-08-13	36.4500	36.4500	36.4500	36.4500	+6.891%	1	1,585	+30.041%
2026-08-12	35.3500	35.3500	34.1000	34.1000	-9.405%	4	1,585	+39.003%
2026-08-11	37.6600	37.6600	37.6400	37.6400	-2.234%	6	1,585	+25.930%
2026-08-10	38.6000	38.6000	38.5000	38.5000	+3.495%	8	1,580	+23.117%
2026-08-05	37.2000	37.2000	37.2000	37.2000	-3.627%	12	1,572	+27.419%
2026-08-04	38.6000	38.6000	38.6000	38.6000	+5.609%	5	1,584	+22.798%
2026-08-03	32.5900	36.5500	32.5900	36.5500	+14.577%	11	1,581	+29.685%
2026-07-31	30.9500	31.9000	30.9500	31.9000	+3.740%	9	1,581	+48.589%
2026-07-30	30.5000	31.1300	30.5000	30.7500	+3.675%	12	1,572	+54.146%
2026-07-29	29.6600	29.6600	29.6600	29.6600	-3.230%	1	1,573	+59.811%
2026-07-28	30.2000	31.2200	30.2000	30.6500	-4.069%	10	1,573	+54.649%
2026-07-27	32.0500	32.0500	31.9500	31.9500	-0.930%	41	1,577	+48.357%
2026-07-24	34.2500	34.4500	32.2500	32.2500	-11.644%	100	1,575	+46.977%
2026-07-23	38.9000	39.7300	36.0000	36.5000	-40.066%	66	1,616	+29.863%
2026-07-21	60.8800	60.9000	60.8800	60.9000	+1.399%	2	1,562	-22.167%
2026-07-17	59.0000	60.0700	58.8000	60.0600	-14.383%	4	1,562	-21.079%
2026-07-15	68.6500	70.1500	67.4900	70.1500	+2.379%	4	1,560	-32.431%
2026-07-14	68.5200	68.5200	68.5200	68.5200	-2.114%	10	1,557	-30.823%
2026-07-13	70.0000	70.0000	70.0000	70.0000	+0.430%	6	1,547	-32.286%
2026-07-08	70.2500	70.2500	69.1500	69.7000	-7.190%	14	1,553	-31.994%
2026-07-07	75.5500	75.5500	75.1000	75.1000	-6.592%	25	1,554	-36.884%
2026-07-06	80.4000	80.4000	80.4000	80.4000	+18.079%	1	1,554	-41.045%
2026-07-02	71.4500	71.4500	68.0900	68.0900	-21.879%	2	1,555	-30.386%
2026-07-01	87.1600	87.1600	87.1600	87.1600	+4.760%	2	1,555	-45.617%
2026-06-30	83.2000	83.2000	83.2000	83.2000	+4.000%	5	1,556	-43.029%
2026-06-29	72.1500	80.0000	72.1500	80.0000	+25.885%	5	1,561	-40.750%
2026-06-25	62.3000	63.5500	62.1600	63.5500	-4.580%	6	1,560	-25.413%
2026-06-24	66.6000	66.6000	66.6000	66.6000	0.000%	1	1,556	-28.829%
2026-06-23	70.2700	70.2700	66.6000	66.6000	-17.020%	5	1,557	-28.829%
2026-06-22	77.4500	82.2700	77.4500	80.2600	+9.034%	13	1,559	-40.942%
2026-06-18	72.3800	74.1600	72.3800	73.6100	-3.183%	7	1,559	-35.607%
2026-06-17	76.0300	76.0300	76.0300	76.0300	-4.389%	1	1,559	-37.656%
2026-06-16	79.5200	79.5200	79.5200	79.5200	-4.354%	1	1,559	-40.392%
2026-06-15	83.1400	83.1400	82.9500	83.1400	+2.263%	4	1,555	-42.988%
2026-06-12	79.9200	81.3000	77.8300	81.3000	+14.105%	7	1,555	-41.697%
2026-06-10	74.5500	74.5500	71.2500	71.2500	-6.188%	14	1,555	-33.474%
2026-06-09	76.2500	77.2700	75.9500	75.9500	-8.714%	17	1,545	-37.591%
2026-06-08	84.3000	84.3000	83.0000	83.2000	+9.474%	57	1,533	-43.029%
2026-06-05	79.5000	79.5000	75.9500	76.0000	-9.846%	34	1,530	-37.632%
2026-06-03	84.3000	84.3000	84.3000	84.3000	-2.992%	3	1,510	-43.772%
2026-06-02	86.9000	86.9000	86.9000	86.9000	+1.459%	3	1,510	-45.455%
2026-06-01	86.7000	86.7600	85.6500	85.6500	-13.529%	49	1,510	-44.658%
2026-05-28	99.5000	99.5000	99.0500	99.0500	+0.263%	6	1,518	-52.145%
2026-05-27	98.7900	98.7900	98.7900	98.7900	+7.614%	1	1,518	-52.019%
2026-05-26	90.8000	91.8000	89.4500	91.8000	-0.217%	10	1,519	-48.366%
2026-05-22	91.6000	92.0000	91.6000	92.0000	+8.979%	5	1,518	-48.478%
2026-05-21	87.8900	87.8900	84.4200	84.4200	+13.498%	18	1,513	-43.852%
2026-05-19	74.3800	74.3800	74.3800	74.3800	-5.188%	1	1,513	-36.273%
2026-05-18	80.6500	80.6500	78.4500	78.4500	-11.546%	3	1,512	-39.579%
2026-05-15	89.9700	89.9700	88.6000	88.6900	-14.697%	4	1,512	-46.555%
2026-05-14	103.9700	103.9700	103.9700	103.9700	+1.030%	2	1,514	-54.410%
2026-05-13	98.1300	109.0000	97.9500	102.9100	+6.356%	19	1,513	-53.940%
2026-05-12	102.1500	102.1500	93.7300	96.7600	-5.756%	6	1,513	-51.013%
2026-05-11	88.5300	104.0500	84.5000	102.6700	+13.135%	594	1,513	-53.833%
2026-05-08	85.4000	90.7500	83.9500	90.7500	+15.605%	23	1,387	-47.769%
2026-05-07	78.5000	78.5000	78.5000	78.5000	+12.031%	4	1,391	-39.618%
2026-05-06	69.8500	70.0700	69.8500	70.0700	-1.449%	2	1,387	-32.353%
2026-05-05	73.8600	73.8600	71.1000	71.1000	+0.894%	4	1,388	-33.333%
2026-05-04	67.5200	70.4700	67.5200	70.4700	-4.122%	261	1,384	-32.737%
2026-05-01	70.3500	73.5000	70.3500	73.5000	+25.770%	25	1,507	-35.510%
2026-04-30	58.5000	58.6500	58.4400	58.4400	-2.209%	33	1,507	-18.891%
2026-04-29	59.5500	59.7600	59.5500	59.7600	-5.052%	101	1,490	-20.683%
2026-04-28	63.7000	63.7000	62.9400	62.9400	-1.733%	3	1,417	-24.690%
2026-04-27	59.3500	64.5700	59.3500	64.0500	-0.234%	4	1,418	-25.995%
2026-04-24	63.4000	64.2000	63.4000	64.2000	+0.753%	4	1,419	-26.168%
2026-04-23	64.6200	64.6200	63.7200	63.7200	-11.745%	2	1,421	-25.612%
2026-04-21	74.1200	74.1200	72.2000	72.2000	-5.892%	28	1,401	-34.349%
2026-04-17	77.5800	77.5800	76.7200	76.7200	+3.466%	5	1,401	-38.217%
2026-04-16	72.0000	74.1500	72.0000	74.1500	-1.133%	3	1,398	-36.076%
2026-04-15	64.3100	75.2500	64.3100	75.0000	+26.861%	9	1,398	-36.800%
2026-04-14	56.7700	60.8900	56.7700	59.1200	+10.505%	5	1,397	-19.824%
2026-04-10	53.5000	53.5000	53.5000	53.5000	+2.786%	1	1,396	-11.402%
2026-04-07	50.9900	52.0500	50.9900	52.0500	-6.469%	29	1,396	-8.934%
2026-04-06	61.3500	61.3500	53.3200	55.6500	-6.471%	903	1,371	-14.825%
2026-04-02	62.2500	63.3500	59.5000	59.5000	-13.139%	372	2,055	-20.336%
2026-04-01	65.8000	68.5000	65.8000	68.5000	+18.471%	1,231	2,055	-30.803%
2026-03-30	61.0600	61.0600	57.2100	57.8200	-6.847%	7	1,147	-18.021%
2026-03-27	64.1100	64.1100	62.0700	62.0700	-16.494%	6	1,148	-23.635%
2026-03-25	78.0100	78.0100	74.3300	74.3300	+2.779%	11	1,143	-36.230%
2026-03-24	73.2000	73.3500	72.3200	72.3200	-1.053%	41	1,146	-34.458%
2026-03-23	72.2000	73.1000	72.2000	73.0900	+10.575%	13	1,133	-35.148%
2026-03-20	68.2500	69.2500	66.1000	66.1000	-8.003%	25	1,131	-28.290%
2026-03-19	73.3000	73.3000	71.7500	71.8500	-7.338%	6	1,135	-34.029%
2026-03-18	82.0500	82.1800	77.5400	77.5400	-3.437%	476	1,130	-38.870%
2026-03-17	80.4500	81.4600	79.9100	80.3000	-2.013%	486	898	-40.971%
2026-03-13	82.4500	82.4500	81.9500	81.9500	-0.991%	3	642	-42.160%
2026-03-12	82.7700	82.7700	82.7700	82.7700	-5.879%	1	642	-42.733%
2026-03-11	87.9400	87.9400	87.9400	87.9400	+5.066%	24	643	-46.100%
2026-03-10	85.0000	85.0000	83.7000	83.7000	+5.856%	2	667	-43.369%
2026-03-09	77.3200	79.2500	77.3200	79.0700	-5.712%	4	665	-40.053%
2026-03-06	83.8600	83.8600	83.8600	83.8600	-4.160%	5	664	-43.477%
2026-03-05	84.3800	87.5000	84.3800	87.5000	+1.981%	8	669	-45.829%
2026-03-04	84.3500	85.8000	84.3500	85.8000	+5.978%	3	665	-44.755%
2026-03-03	80.4000	80.9600	80.4000	80.9600	-5.365%	2	668	-41.453%
2026-03-02	85.5500	85.5500	85.5500	85.5500	-2.784%	1	668	-44.594%
2026-02-26	88.0000	88.0000	88.0000	88.0000	-6.003%	2	668	-46.136%
2026-02-25	94.1000	94.1000	92.9000	93.6200	+3.562%	9	670	-49.370%
2026-02-24	89.5900	90.4000	89.5900	90.4000	+9.179%	17	670	-47.566%
2026-02-23	88.1200	88.1200	82.8000	82.8000	-9.141%	7	685	-42.754%
2026-02-20	91.1300	91.1300	91.1300	91.1300	-1.417%	1	686	-47.986%
2026-02-19	92.3500	92.4400	92.3500	92.4400	-2.294%	4	685	-48.723%
2026-02-17	98.7000	98.7000	91.0000	94.6100	-9.169%	5	687	-49.900%
2026-02-12	106.8000	106.8000	104.1600	104.1600	+2.520%	2	686	-54.493%
2026-02-10	101.6900	101.6900	101.6000	101.6000	+2.070%	14	686	-53.346%
2026-02-09	99.5500	99.5500	99.5400	99.5400	+3.236%	9	699	-52.381%
2026-02-06	96.5000	96.5000	96.3600	96.4200	+5.596%	17	690	-50.840%
2026-02-05	89.5500	91.3100	89.5500	91.3100	-3.854%	10	673	-48.089%
2026-02-04	92.3000	94.9700	92.3000	94.9700	-7.886%	32	681	-50.090%
2026-02-03	100.3200	103.1000	100.3200	103.1000	-3.383%	30	657	-54.025%
2026-02-02	103.8800	106.7100	103.8800	106.7100	-7.193%	2	672	-55.581%
2026-01-30	114.8300	114.9800	114.8300	114.9800	+13.281%	5	673	-58.775%
2026-01-29	108.0000	108.0000	101.4000	101.5000	-10.312%	49	668	-53.300%
2026-01-27	113.1700	113.1700	113.1700	113.1700	-8.327%	1	685	-58.116%
2026-01-23	121.0000	124.6000	121.0000	123.4500	+8.100%	29	686	-61.604%
2026-01-22	111.4000	114.5100	111.4000	114.2000	+0.670%	22	685	-58.494%
2026-01-21	105.4000	114.0000	105.4000	113.4400	+8.038%	40	680	-58.216%
2026-01-20	108.1100	108.1600	105.0000	105.0000	-9.716%	41	681	-54.857%
2026-01-16	120.6000	122.3000	115.6000	116.3000	-1.939%	209	489	-59.243%
2026-01-15	120.7500	122.4000	118.6000	118.6000	+0.807%	49	489	-60.034%
2026-01-14	121.0000	121.0000	117.0000	117.6500	-7.435%	33	512	-59.711%
2026-01-13	127.1000	127.1000	127.1000	127.1000	+0.079%	2	521	-62.707%
2026-01-12	129.7000	129.7000	127.0000	127.0000	-0.157%	2	519	-62.677%
2026-01-09	122.6500	127.2000	122.6500	127.2000	+6.310%	19	517	-62.736%
2026-01-06	125.0000	125.0000	117.8000	119.6500	-11.370%	26	500	-60.384%
2026-01-05	132.0000	135.0400	132.0000	135.0000	+8.199%	70	462	-64.889%
2026-01-02	130.0500	130.0500	123.7000	124.7700	-5.513%	55	462	-62.010%
2025-12-31	135.3600	135.3600	132.0500	132.0500	-4.904%	15	473	-64.105%
2025-12-30	140.7500	140.7500	136.4000	138.8600	-1.692%	4	473	-65.865%
2025-12-29	140.8500	141.2500	140.8500	141.2500	-6.747%	3	472	-66.442%
2025-12-26	151.5300	151.8300	151.4700	151.4700	-2.372%	10	471	-68.707%
2025-12-24	155.2500	155.2500	155.1500	155.1500	-1.310%	2	472	-69.449%
2025-12-23	158.2100	158.2100	156.8100	157.2100	-2.650%	107	472	-69.849%
2025-12-22	161.1300	166.1300	161.1300	161.4900	+4.086%	10	461	-70.648%
2025-12-19	160.0000	160.1900	155.1500	155.1500	+2.342%	5	465	-69.449%
2025-12-17	166.6700	167.0000	151.6000	151.6000	-7.987%	18	465	-68.734%
2025-12-16	150.0000	164.7600	150.0000	164.7600	+6.276%	28	465	-71.231%
2025-12-15	155.1200	155.6900	153.6900	155.0300	+18.797%	62	441	-69.425%
2025-12-11	130.5000	130.5000	130.5000	130.5000	-5.077%	1	413	-63.678%
2025-12-10	132.5000	137.4800	132.4400	137.4800	+7.264%	18	413	-65.522%
2025-12-08	134.0000	134.0000	128.1700	128.1700	-3.892%	27	397	-63.018%
2025-12-03	130.3000	133.3600	130.3000	133.3600	+9.671%	27	386	-64.457%
2025-12-02	124.4000	124.6000	121.6000	121.6000	-2.423%	10	386	-61.020%
2025-12-01	125.0000	125.0000	124.6200	124.6200	+0.622%	26	382	-61.964%
2025-11-26	122.7400	123.9000	122.7400	123.8500	+1.350%	6	357	-61.728%
2025-11-25	122.2000	122.2000	122.2000	122.2000	-0.900%	1	357	-61.211%
2025-11-24	123.2700	123.3100	122.7000	123.3100	+12.560%	41	357	-61.560%
2025-11-21	105.9900	111.4000	103.2000	109.5500	-11.937%	11	316	-56.732%
2025-11-20	121.0000	124.4000	121.0000	124.4000	+7.734%	6	317	-61.897%
2025-11-19	117.3800	117.3800	115.4700	115.4700	+1.201%	5	317	-58.950%
2025-11-18	114.3000	114.3000	114.1000	114.1000	-2.437%	3	312	-58.457%
2025-11-17	120.0000	120.0000	116.8500	116.9500	+1.299%	3	311	-59.470%
2025-11-14	115.5000	115.5000	115.4500	115.4500	+1.691%	4	310	-58.943%
2025-11-13	121.4200	121.4200	109.7000	113.5300	-11.353%	14	310	-58.249%
2025-11-12	129.7900	129.7900	128.0700	128.0700	-2.830%	68	303	-62.989%
2025-11-11	135.7400	135.7400	131.8000	131.8000	-7.993%	63	301	-64.036%
2025-11-10	139.9000	143.2500	134.7900	143.2500	+9.284%	8	301	-66.911%
2025-11-07	135.5000	135.7400	130.2500	131.0800	-9.725%	11	301	-63.839%
2025-11-06	153.3500	156.6000	139.5200	145.2000	-7.504%	40	305	-67.355%
2025-11-05	145.9500	156.9800	140.0000	156.9800	+9.539%	5	302	-69.805%
2025-11-04	146.0800	146.9300	143.2400	143.3100	-9.240%	131	303	-66.925%
2025-11-03	146.3100	160.3700	146.3100	157.9000	+8.336%	14	384	-69.981%
2025-10-31	143.0000	145.7500	140.0000	145.7500	+6.535%	6	384	-67.479%
2025-10-30	140.8600	140.8600	135.5000	136.8100	-6.932%	118	383	-65.353%
2025-10-29	147.0000	147.0000	147.0000	147.0000	-3.060%	1	273	-67.755%
2025-10-28	145.0000	152.0000	145.0000	151.6400	+5.525%	10	273	-68.742%
2025-10-27	138.0000	145.7700	138.0000	143.7000	+11.171%	68	219	-67.015%
2025-10-24	135.7500	135.7500	128.0000	129.2600	-4.879%	20	219	-63.330%
2025-10-23	120.0000	135.8900	118.9800	135.8900	+4.290%	14	216	-65.119%
2025-10-22	131.1000	132.6600	129.9500	130.3000	-5.988%	14	209	-63.622%
2025-10-21	138.7500	138.7500	138.6000	138.6000	+0.217%	2	207	-65.801%
2025-10-20	140.8800	140.8800	138.3000	138.3000	+2.695%	10	207	-65.727%
2025-10-17	128.7500	134.7300	128.7500	134.6700	+2.216%	5	197	-64.803%
2025-10-16	130.8000	133.5000	130.8000	131.7500	-0.189%	3	195	-64.023%
2025-10-15	133.9500	134.1500	131.6500	132.0000	+2.049%	5	196	-64.091%
2025-10-14	127.0000	130.5000	122.0000	129.3500	-2.517%	6	195	-63.355%
2025-10-13	128.0000	133.2900	128.0000	132.6900	+10.575%	8	197	-64.278%
2025-10-10	123.4500	123.4500	120.0000	120.0000	-9.536%	6	194	-60.500%
2025-10-09	131.8000	132.6500	129.2000	132.6500	-1.813%	14	194	-64.267%
2025-10-08	128.0500	135.1000	128.0500	135.1000	-2.666%	7	186	-64.915%
2025-10-07	138.8000	138.8000	138.8000	138.8000	-4.997%	1	179	-65.850%
2025-10-06	142.0000	146.1000	142.0000	146.1000	+16.322%	22	180	-67.556%
2025-10-03	125.6000	125.6000	125.6000	125.6000	-11.940%	6	161	-62.261%
2025-10-02	142.6200	142.6300	142.6200	142.6300	-6.183%	15	155	-66.767%
2025-10-01	148.0000	152.0300	148.0000	152.0300	+8.531%	102	155	-68.822%
2025-09-30	139.0200	140.0800	139.0200	140.0800	-3.579%	2	60	-66.162%
2025-09-29	142.6600	145.2800	142.6600	145.2800	+5.735%	2	61	-67.373%
2025-09-26	128.6000	137.4000	128.5900	137.4000	-2.588%	27	60	-65.502%
2025-09-24	136.3200	141.0600	136.3200	141.0500	+9.341%	7	35	-66.395%
2025-09-23	136.5000	136.5000	129.0000	129.0000	-5.888%	3	29	-63.256%
2025-09-22	141.1000	141.4500	137.0700	137.0700	+8.108%	16	28	-65.419%
2025-09-19	130.0700	130.6100	126.7900	126.7900	-3.118%	9	12	-62.615%
2025-09-18	130.8700	130.8700	130.8700	130.8700	+3.742%	1	5	-63.781%
2025-09-16	122.5500	126.1500	122.5500	126.1500	0.000%	4	4	-62.426%