Dark

TSLA20280121C530
TSLA Jan 21 2028 530.00 Call (TSLA280121C00530000)
option OPRA

EOD

Sep 21, 2026

45.20+2.518%(+1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	45.2000	45.2000	45.2000	45.2000	+2.518%	1	537	0.000%
2026-09-18	44.0900	44.0900	44.0900	44.0900	+1.824%	1	538	+2.518%
2026-09-17	44.3600	44.3600	43.3000	43.3000	+9.068%	2	537	+4.388%
2026-09-16	43.0000	43.2400	39.7000	39.7000	-0.126%	79	537	+13.854%
2026-09-15	41.2000	41.2000	39.7500	39.7500	-10.473%	2	504	+13.711%
2026-09-11	43.9000	45.6200	43.9000	44.4000	-4.021%	5	504	+1.802%
2026-09-09	46.8000	47.6500	45.8000	46.2600	+3.606%	31	507	-2.291%
2026-09-08	41.2500	44.7500	41.2500	44.6500	+6.310%	5	486	+1.232%
2026-09-04	42.0000	42.0000	42.0000	42.0000	-20.590%	1	484	+7.619%
2026-09-03	48.6500	53.3000	48.4500	52.8900	+30.560%	51	484	-14.540%
2026-09-02	40.5100	40.5100	40.5100	40.5100	-13.992%	1	475	+11.577%
2026-08-31	41.0000	47.1000	41.0000	47.1000	+10.693%	7	475	-4.034%
2026-08-27	42.5500	42.5500	42.5500	42.5500	+11.387%	1	473	+6.228%
2026-08-26	40.3600	40.5800	38.2000	38.2000	-9.156%	4	473	+18.325%
2026-08-25	42.9000	43.6500	42.0500	42.0500	-12.578%	3	473	+7.491%
2026-08-21	43.8100	48.1000	43.8100	48.1000	+19.059%	15	474	-6.029%
2026-08-19	37.6500	40.4000	37.6500	40.4000	+8.836%	16	462	+11.881%
2026-08-17	37.1200	37.1200	37.1200	37.1200	-1.277%	1	464	+21.767%
2026-08-14	40.7900	40.7900	36.7400	37.6000	-0.582%	4	464	+20.213%
2026-08-13	36.1000	37.8200	35.1000	37.8200	+12.896%	3	465	+19.513%
2026-08-12	33.5000	33.5000	33.5000	33.5000	-7.586%	1	464	+34.925%
2026-08-10	36.2500	36.2500	36.2500	36.2500	+1.683%	2	463	+24.690%
2026-08-07	35.6500	35.6500	35.6500	35.6500	+5.786%	1	464	+26.788%
2026-08-06	33.7000	33.7000	33.7000	33.7000	-4.261%	1	465	+34.125%
2026-08-05	35.2000	35.2000	35.2000	35.2000	+1.149%	1	465	+28.409%
2026-08-03	32.0900	35.5000	32.0900	34.8000	+11.360%	4	465	+29.885%
2026-07-31	31.2500	31.2500	31.2500	31.2500	+5.932%	1	466	+44.640%
2026-07-30	29.8000	29.9000	29.5000	29.5000	+1.201%	9	467	+53.220%
2026-07-29	29.0000	29.1500	28.0200	29.1500	-0.342%	6	469	+55.060%
2026-07-28	29.6800	29.6800	28.7000	29.2500	-5.340%	3	468	+54.530%
2026-07-27	30.0000	30.9000	30.0000	30.9000	-1.686%	3	466	+46.278%
2026-07-24	33.7500	33.7500	31.4300	31.4300	-10.456%	6	466	+43.812%
2026-07-23	41.0000	42.0000	35.0000	35.1000	-37.321%	9	465	+28.775%
2026-07-22	56.0000	56.0000	56.0000	56.0000	-4.616%	1	463	-19.286%
2026-07-21	55.0000	58.7200	55.0000	58.7100	+8.823%	3	464	-23.011%
2026-07-20	53.9100	55.0500	53.9100	53.9500	-10.083%	3	463	-16.219%
2026-07-17	58.0900	60.0000	58.0900	60.0000	-9.774%	2	463	-24.667%
2026-07-15	66.5000	66.5000	66.5000	66.5000	-9.855%	1	462	-32.030%
2026-07-07	72.9000	73.7700	72.9000	73.7700	+11.418%	14	462	-38.728%
2026-07-02	70.8500	70.8500	66.2000	66.2100	-21.141%	5	448	-31.732%
2026-07-01	84.5300	84.5300	83.9600	83.9600	+3.590%	3	448	-46.165%
2026-06-30	81.0500	81.0500	81.0500	81.0500	+18.321%	1	448	-44.232%
2026-06-29	68.5000	68.5000	68.5000	68.5000	+15.905%	1	447	-34.015%
2026-06-26	57.9000	59.1000	57.9000	59.1000	-1.990%	2	448	-23.519%
2026-06-25	60.0100	60.9600	60.0100	60.3000	-5.708%	4	449	-25.041%
2026-06-24	63.9500	63.9500	63.9500	63.9500	-1.236%	2	447	-29.320%
2026-06-23	66.6500	66.6500	64.7500	64.7500	-18.090%	4	445	-30.193%
2026-06-22	79.0500	79.0500	79.0500	79.0500	-1.422%	1	444	-42.821%
2026-06-15	84.7500	84.7500	80.1900	80.1900	+1.880%	2	447	-43.634%
2026-06-12	78.7100	78.7100	78.7100	78.7100	+16.728%	1	447	-42.574%
2026-06-11	67.4300	67.4300	67.4300	67.4300	-0.765%	1	447	-32.968%
2026-06-10	69.3000	69.5500	67.9200	67.9500	-7.964%	29	448	-33.481%
2026-06-09	71.6200	74.0000	71.6200	73.8300	-8.739%	12	440	-38.778%
2026-06-08	75.0000	80.9100	75.0000	80.9000	+11.509%	7	439	-44.129%
2026-06-05	74.3700	74.5100	72.5500	72.5500	-12.800%	31	442	-37.698%
2026-06-01	83.2000	83.2000	83.2000	83.2000	-13.442%	1	445	-45.673%
2026-05-28	96.1200	96.1200	96.1200	96.1200	+0.261%	1	446	-52.975%
2026-05-27	94.5500	96.8800	94.5500	95.8700	+8.881%	3	447	-52.853%
2026-05-26	87.7100	88.0500	87.7100	88.0500	+4.784%	11	446	-48.666%
2026-05-22	84.0300	84.0300	84.0300	84.0300	+0.575%	1	436	-46.210%
2026-05-21	83.5500	83.5500	83.5500	83.5500	+3.918%	1	436	-45.901%
2026-05-20	80.4000	80.4000	80.4000	80.4000	+6.420%	10	436	-43.781%
2026-05-19	74.7500	75.6500	74.7500	75.5500	-11.987%	12	446	-40.172%
2026-05-15	91.0000	91.0000	85.8400	85.8400	-17.572%	18	446	-47.344%
2026-05-14	100.5000	104.1400	100.4600	104.1400	+2.753%	6	444	-56.597%
2026-05-13	97.8000	101.3500	97.8000	101.3500	+6.684%	11	443	-55.402%
2026-05-12	95.0000	95.0000	95.0000	95.0000	-4.282%	1	443	-52.421%
2026-05-11	96.5000	99.2500	96.5000	99.2500	+20.361%	4	443	-54.458%
2026-05-08	82.4600	82.4600	82.4600	82.4600	+14.528%	4	436	-45.186%
2026-05-06	72.0000	72.0000	72.0000	72.0000	+4.197%	1	440	-37.222%
2026-05-04	67.9000	69.1000	65.6000	69.1000	+0.145%	6	440	-34.588%
2026-05-01	69.0000	69.0000	69.0000	69.0000	+18.050%	1	440	-34.493%
2026-04-29	58.4500	58.4500	58.4500	58.4500	-3.865%	1	440	-22.669%
2026-04-24	60.8000	60.8000	60.8000	60.8000	-3.569%	1	441	-25.658%
2026-04-23	63.6700	63.6700	63.0500	63.0500	-9.929%	4	441	-28.311%
2026-04-22	70.0000	70.0000	70.0000	70.0000	-2.098%	1	439	-35.429%
2026-04-21	71.5000	71.5000	71.5000	71.5000	-0.997%	1	440	-36.783%
2026-04-20	72.2200	72.2200	72.2200	72.2200	-9.793%	1	440	-37.413%
2026-04-17	74.2000	80.0700	74.2000	80.0600	+11.566%	11	439	-43.542%
2026-04-15	71.0000	71.8600	71.0000	71.7600	+28.326%	21	429	-37.012%
2026-04-14	55.9200	55.9200	55.9200	55.9200	+9.219%	1	411	-19.170%
2026-04-13	51.2000	51.2000	51.2000	51.2000	+5.350%	1	412	-11.719%
2026-04-10	48.6000	48.6000	48.6000	48.6000	-4.594%	1	412	-6.996%
2026-04-09	49.8800	50.9400	48.2000	50.9400	+3.285%	3	413	-11.268%
2026-04-08	53.3500	53.3500	49.3200	49.3200	-5.698%	2	414	-8.354%
2026-04-06	54.3000	54.3000	52.2500	52.3000	-12.469%	29	413	-13.576%
2026-04-02	59.7500	59.7500	59.7500	59.7500	-2.861%	48	425	-24.351%
2026-03-31	58.5100	61.5100	58.5100	61.5100	+10.629%	27	425	-26.516%
2026-03-30	61.0000	61.0000	55.2000	55.6000	-7.054%	23	400	-18.705%
2026-03-27	60.5000	61.3500	59.8200	59.8200	-8.532%	50	398	-24.440%
2026-03-26	67.6000	67.6000	65.4000	65.4000	-8.977%	15	350	-30.887%
2026-03-25	71.8500	71.8500	71.8500	71.8500	+4.433%	2	350	-37.091%
2026-03-23	69.5200	69.9800	67.8000	68.8000	+7.618%	53	351	-34.302%
2026-03-20	66.6300	66.6300	63.9300	63.9300	-14.188%	2	369	-29.298%
2026-03-18	78.5000	78.5000	74.5000	74.5000	-5.156%	6	369	-39.329%
2026-03-17	78.5500	78.5500	78.5500	78.5500	-3.383%	3	371	-42.457%
2026-03-16	81.3000	81.3000	81.3000	81.3000	+2.561%	1	371	-44.403%
2026-03-13	79.2800	79.2800	79.2700	79.2700	-2.855%	2	370	-42.980%
2026-03-12	81.6000	81.6000	81.6000	81.6000	-2.938%	1	370	-44.608%
2026-03-11	84.0700	84.0700	84.0700	84.0700	+3.153%	1	370	-46.235%
2026-03-10	81.5000	81.5000	81.5000	81.5000	+8.667%	1	371	-44.540%
2026-03-09	75.0000	75.0000	75.0000	75.0000	-1.897%	50	371	-39.733%
2026-03-03	78.1700	78.1700	76.4500	76.4500	-6.734%	16	323	-40.876%
2026-03-02	80.2500	83.5500	80.2500	81.9700	-5.127%	4	309	-44.858%
2026-02-26	86.4000	86.4000	86.4000	86.4000	+4.096%	1	308	-47.685%
2026-02-24	83.0000	83.0000	83.0000	83.0000	+0.789%	1	309	-45.542%
2026-02-23	81.9900	82.3500	81.9900	82.3500	-10.049%	11	309	-45.112%
2026-02-18	92.4500	92.4500	91.5500	91.5500	+2.291%	2	319	-50.628%
2026-02-17	88.4000	89.5000	88.4000	89.5000	-6.916%	17	320	-49.497%
2026-02-13	95.9500	96.1500	95.9500	96.1500	-3.657%	11	321	-52.990%
2026-02-11	99.8000	99.8000	99.8000	99.8000	+0.402%	1	321	-54.709%
2026-02-10	99.4000	99.4000	99.4000	99.4000	+4.709%	1	322	-54.527%
2026-02-06	94.9300	94.9300	94.9300	94.9300	+11.853%	1	322	-52.386%
2026-02-05	87.2000	87.2000	84.8700	84.8700	-8.298%	2	322	-46.742%
2026-02-04	96.4500	96.5500	90.5000	92.5500	-5.339%	19	320	-51.162%
2026-02-03	100.0000	100.0000	97.7700	97.7700	-9.472%	17	337	-53.769%
2026-01-30	112.4700	112.7500	108.0000	108.0000	+8.652%	8	322	-58.148%
2026-01-29	107.8600	107.8600	99.0000	99.4000	-8.530%	156	320	-54.527%
2026-01-28	110.4900	111.4500	108.6700	108.6700	-9.063%	12	224	-58.406%
2026-01-22	111.7400	119.5000	111.7400	119.5000	+15.359%	19	212	-62.176%
2026-01-21	102.6500	103.5900	102.0000	103.5900	+2.210%	8	211	-56.366%
2026-01-20	110.0000	110.0000	101.3500	101.3500	-13.302%	17	214	-55.402%
2026-01-15	118.0500	118.0500	116.9000	116.9000	+0.994%	16	228	-61.334%
2026-01-14	117.0000	117.0000	115.7500	115.7500	-6.879%	3	214	-60.950%
2026-01-12	123.5500	124.3000	123.5500	124.3000	+1.927%	4	213	-63.636%
2026-01-09	121.0600	121.9500	121.0600	121.9500	+3.982%	4	215	-62.936%
2026-01-08	117.2800	117.2800	117.2800	117.2800	+0.145%	2	211	-61.460%
2026-01-06	120.7500	120.9000	116.8900	117.1100	-10.773%	6	211	-61.404%
2026-01-05	130.5000	131.2500	130.5000	131.2500	+7.582%	4	209	-65.562%
2026-01-02	130.2600	131.6300	122.0000	122.0000	-8.063%	24	209	-62.951%
2025-12-31	133.1200	133.1200	132.7000	132.7000	-2.030%	3	213	-65.938%
2025-12-30	138.5900	138.5900	133.6000	135.4500	-3.970%	3	213	-66.630%
2025-12-29	141.0500	141.0500	141.0500	141.0500	-5.652%	1	211	-67.955%
2025-12-24	149.5000	149.5000	149.5000	149.5000	-5.260%	1	211	-69.766%
2025-12-22	157.4800	163.0000	156.9700	157.8000	+4.746%	13	211	-71.356%
2025-12-19	156.0000	156.0000	150.6500	150.6500	-4.953%	2	207	-69.997%
2025-12-18	158.5000	158.5000	158.5000	158.5000	+4.276%	1	207	-71.483%
2025-12-17	161.3000	161.3000	152.0000	152.0000	-6.010%	13	207	-70.263%
2025-12-16	160.2000	161.7200	160.2000	161.7200	+6.046%	3	209	-72.050%
2025-12-15	153.2700	154.7500	152.1600	152.5000	+17.833%	9	209	-70.361%
2025-12-03	124.8300	129.4200	124.8300	129.4200	+7.216%	6	214	-65.075%
2025-12-02	123.8500	123.8500	120.7100	120.7100	-2.543%	2	210	-62.555%
2025-12-01	123.8600	123.8600	123.8600	123.8600	+1.566%	1	211	-63.507%
2025-11-28	122.0500	122.0500	121.9500	121.9500	+0.478%	2	212	-62.936%
2025-11-26	121.3700	121.3700	121.3700	121.3700	+1.607%	1	213	-62.759%
2025-11-25	114.9600	119.4500	114.9600	119.4500	-0.458%	5	213	-62.160%
2025-11-24	110.0000	121.0000	110.0000	120.0000	+15.674%	7	208	-62.333%
2025-11-21	108.6100	108.6100	102.1000	103.7400	-14.617%	5	203	-56.430%
2025-11-20	122.1800	122.1800	121.5000	121.5000	+9.420%	37	202	-62.798%
2025-11-19	114.8000	114.8000	111.0400	111.0400	+0.534%	3	199	-59.294%
2025-11-18	107.5000	110.4500	107.5000	110.4500	-2.213%	5	197	-59.077%
2025-11-17	120.0000	120.9500	112.9500	112.9500	+0.177%	5	197	-59.982%
2025-11-14	102.6200	114.4500	102.6200	112.7500	+1.990%	46	194	-59.911%
2025-11-13	118.6500	118.6500	108.8000	110.5500	-12.678%	18	183	-59.114%
2025-11-12	126.6000	126.6000	126.6000	126.6000	-3.167%	1	178	-64.297%
2025-11-11	134.9000	134.9000	130.7400	130.7400	-5.192%	14	177	-65.428%
2025-11-10	139.9500	139.9500	137.9000	137.9000	+5.291%	2	183	-67.223%
2025-11-07	129.6000	130.9700	129.6000	130.9700	-7.343%	15	182	-65.488%
2025-11-05	141.3500	141.3500	141.3500	141.3500	+1.355%	4	182	-68.023%
2025-11-04	143.9000	143.9000	139.4600	139.4600	-9.776%	6	182	-67.589%
2025-11-03	148.0000	154.5700	148.0000	154.5700	+8.737%	2	182	-70.758%
2025-10-31	143.0000	143.9000	140.0000	142.1500	-1.531%	6	182	-68.203%
2025-10-29	143.0000	144.3600	143.0000	144.3600	-0.988%	3	177	-68.689%
2025-10-28	143.5200	145.8000	143.5200	145.8000	+8.000%	2	175	-68.999%
2025-10-27	138.0000	140.0400	135.0000	135.0000	+3.902%	4	176	-66.519%
2025-10-24	130.9500	130.9500	129.9300	129.9300	+8.122%	15	176	-65.212%
2025-10-23	118.9000	120.6900	118.9000	120.1700	-7.810%	5	185	-62.387%
2025-10-22	128.0000	130.6500	126.8300	130.3500	-3.935%	14	187	-65.324%
2025-10-21	135.7000	135.7000	135.6900	135.6900	+0.259%	12	181	-66.689%
2025-10-20	138.1500	138.1500	135.2000	135.3400	+2.577%	46	177	-66.603%
2025-10-17	130.6500	131.9400	130.6500	131.9400	+5.687%	2	149	-65.742%
2025-10-16	124.5000	125.9800	124.5000	124.8400	-6.206%	3	148	-63.794%
2025-10-15	133.9500	133.9500	133.1000	133.1000	+4.188%	2	149	-66.041%
2025-10-14	125.6000	127.7500	125.6000	127.7500	+2.941%	26	148	-64.618%
2025-10-13	124.1000	124.1000	124.1000	124.1000	+6.259%	1	154	-63.578%
2025-10-10	132.3700	132.3700	116.7900	116.7900	-8.119%	9	155	-61.298%
2025-10-09	127.8000	127.8000	127.1100	127.1100	-3.544%	3	159	-64.440%
2025-10-08	132.6600	132.6600	131.7800	131.7800	-1.657%	2	157	-65.700%
2025-10-07	134.0000	134.0000	134.0000	134.0000	-2.032%	2	156	-66.269%
2025-10-06	136.7800	136.7800	136.7800	136.7800	+12.262%	1	154	-66.954%
2025-10-03	128.8700	128.8700	121.8400	121.8400	-9.075%	22	153	-62.902%
2025-10-02	154.9900	154.9900	134.0000	134.0000	-10.206%	16	133	-66.269%
2025-10-01	142.3000	149.2300	142.3000	149.2300	+12.626%	110	125	-69.711%
2025-09-30	134.7000	134.7000	132.0000	132.5000	-3.706%	5	93	-65.887%
2025-09-29	142.9700	142.9700	137.6000	137.6000	+9.615%	46	88	-67.151%
2025-09-25	128.5600	128.5600	125.5300	125.5300	-8.439%	4	42	-63.993%
2025-09-24	135.9000	137.4600	130.8000	137.1000	+5.787%	20	40	-67.031%
2025-09-23	129.5500	129.6000	126.5000	129.6000	-3.096%	5	36	-65.123%
2025-09-22	134.8000	139.0300	133.7400	133.7400	+3.234%	30	34	-66.203%
2025-09-18	129.5500	129.5500	129.5500	129.5500	+4.140%	1	7	-65.110%
2025-09-17	119.1500	124.4000	119.1500	124.4000	0.000%	7	7	-63.666%