Dark

TSLA20280121C540
TSLA Jan 21 2028 540.00 Call (TSLA280121C00540000)
option OPRA

EOD

Jul 30, 2026

29.15+3.737%(+1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	28.5000	29.1500	28.5000	29.1500	+3.737%	3	394	0.000%
2026-07-28	27.5800	28.1000	27.5500	28.1000	-5.387%	3	394	+3.737%
2026-07-27	29.7500	29.9000	29.4000	29.7000	+0.270%	6	394	-1.852%
2026-07-24	31.6000	31.6000	29.6200	29.6200	-12.107%	5	397	-1.587%
2026-07-23	36.1800	36.1800	33.7000	33.7000	-40.025%	5	398	-13.501%
2026-07-17	56.1900	56.1900	56.1900	56.1900	-5.721%	6	397	-48.122%
2026-07-16	59.6000	59.6000	59.6000	59.6000	-6.875%	2	397	-51.091%
2026-07-13	64.0000	64.0000	64.0000	64.0000	-9.859%	1	399	-54.453%
2026-07-09	71.0000	71.0000	71.0000	71.0000	+10.095%	1	400	-58.944%
2026-07-02	64.2500	64.4900	64.2500	64.4900	-19.709%	3	403	-54.799%
2026-07-01	81.3200	81.3200	80.1600	80.3200	+2.149%	3	403	-63.708%
2026-06-30	77.6700	78.6300	77.6700	78.6300	+31.709%	7	402	-62.928%
2026-06-26	57.5700	59.7000	57.5700	59.7000	+0.319%	2	405	-51.173%
2026-06-24	59.5100	59.5100	59.5100	59.5100	-21.574%	1	405	-51.017%
2026-06-22	75.8800	75.8800	75.8800	75.8800	+11.049%	1	406	-61.584%
2026-06-18	68.3300	68.3300	68.3300	68.3300	-8.097%	1	404	-57.339%
2026-06-17	74.3500	74.3500	74.3500	74.3500	-2.772%	2	404	-60.794%
2026-06-16	76.4700	76.4700	76.4700	76.4700	+2.851%	1	404	-61.880%
2026-06-12	74.3500	74.3500	74.3500	74.3500	+9.580%	1	405	-60.794%
2026-06-11	67.8500	67.8500	67.8500	67.8500	+3.037%	1	405	-57.038%
2026-06-10	71.5000	71.5000	65.7000	65.8500	-8.031%	59	405	-55.733%
2026-06-09	72.1500	72.7500	71.5000	71.6000	-8.264%	66	394	-59.288%
2026-06-08	77.8100	78.0500	77.8100	78.0500	+5.245%	2	344	-62.652%
2026-06-05	74.1600	74.1600	74.1600	74.1600	-11.164%	1	342	-60.693%
2026-06-03	83.4800	83.4800	83.4800	83.4800	+1.212%	2	342	-65.081%
2026-06-02	83.0500	83.0500	82.4800	82.4800	-4.060%	2	341	-64.658%
2026-05-29	85.9700	85.9700	85.9700	85.9700	-7.827%	10	341	-66.093%
2026-05-28	94.0500	94.0500	93.2700	93.2700	+9.600%	11	341	-68.747%
2026-05-26	85.1000	85.1000	85.1000	85.1000	+4.443%	1	330	-65.746%
2026-05-22	81.4800	81.4800	81.4800	81.4800	+2.362%	1	331	-64.224%
2026-05-21	81.4900	81.4900	79.6000	79.6000	+5.851%	6	331	-63.379%
2026-05-18	75.2000	75.2000	75.2000	75.2000	-9.583%	1	331	-61.237%
2026-05-15	86.0000	86.0000	83.1000	83.1700	-14.390%	40	326	-64.951%
2026-05-13	102.3500	102.3500	97.1500	97.1500	+7.301%	9	312	-69.995%
2026-05-12	90.5400	90.5400	90.5400	90.5400	-7.904%	1	312	-67.804%
2026-05-11	93.1700	98.3100	93.1700	98.3100	+18.161%	5	312	-70.349%
2026-05-08	79.0500	85.2300	79.0500	83.2000	+26.540%	4	304	-64.964%
2026-05-05	69.3300	70.7500	65.7500	65.7500	-0.964%	8	305	-55.665%
2026-05-04	64.6700	66.3900	64.6700	66.3900	-3.377%	3	305	-56.093%
2026-05-01	68.7100	68.7100	68.7100	68.7100	+16.973%	2	306	-57.575%
2026-04-28	58.7400	58.7400	58.7400	58.7400	-1.377%	1	306	-50.375%
2026-04-24	59.8100	59.8100	59.5600	59.5600	+2.161%	4	306	-51.058%
2026-04-23	60.4500	60.4500	58.3000	58.3000	-12.842%	8	306	-50.000%
2026-04-22	66.8900	66.8900	66.8900	66.8900	-0.239%	3	306	-56.421%
2026-04-21	68.0000	68.0000	67.0500	67.0500	-10.838%	14	304	-56.525%
2026-04-20	75.2000	75.2000	75.2000	75.2000	+4.517%	1	304	-61.237%
2026-04-17	71.9500	71.9500	71.9500	71.9500	+15.768%	2	304	-59.486%
2026-04-15	62.2000	62.2000	62.1500	62.1500	+23.632%	4	306	-53.097%
2026-04-13	50.2700	50.2700	50.2700	50.2700	+4.838%	1	304	-42.013%
2026-04-07	48.4500	48.4500	47.9500	47.9500	-5.331%	24	303	-39.208%
2026-04-06	55.2300	55.8700	50.6500	50.6500	-12.506%	44	310	-42.448%
2026-04-02	57.8900	57.8900	57.8900	57.8900	-9.263%	1	323	-49.646%
2026-04-01	64.6500	64.6500	62.2500	63.8000	+12.186%	107	323	-54.310%
2026-03-31	56.5900	57.1900	56.5900	56.8700	-5.500%	32	354	-48.743%
2026-03-30	60.1800	60.1800	60.1800	60.1800	+4.046%	3	355	-51.562%
2026-03-27	59.4500	59.4500	57.7800	57.8400	-11.424%	51	355	-49.602%
2026-03-26	67.5900	67.5900	65.3000	65.3000	-6.057%	18	313	-55.360%
2026-03-25	69.5100	69.5100	69.5100	69.5100	+1.253%	2	321	-58.064%
2026-03-23	68.6700	68.6700	68.6500	68.6500	+6.765%	2	322	-57.538%
2026-03-20	64.3000	64.3000	64.3000	64.3000	-4.599%	1	322	-54.666%
2026-03-19	68.7700	68.7700	67.4000	67.4000	-9.226%	3	323	-56.751%
2026-03-18	76.1000	77.1800	74.2500	74.2500	-7.106%	21	324	-60.741%
2026-03-16	79.0500	79.9300	79.0500	79.9300	-1.926%	2	314	-63.531%
2026-03-11	80.3700	81.5000	80.3700	81.5000	+10.135%	3	314	-64.233%
2026-03-09	72.5000	74.0000	72.5000	74.0000	-1.003%	75	311	-60.608%
2026-03-03	75.6900	75.8000	74.0000	74.7500	-6.387%	38	311	-61.003%
2026-03-02	77.7500	79.8500	77.7500	79.8500	-10.632%	76	325	-63.494%
2026-02-25	89.3500	89.3500	89.3500	89.3500	+14.551%	2	252	-67.375%
2026-02-23	82.5500	82.5500	78.0000	78.0000	-13.812%	4	252	-62.628%
2026-02-18	90.7600	90.7600	90.5000	90.5000	+2.923%	10	252	-67.790%
2026-02-17	88.6900	88.6900	87.9300	87.9300	-6.058%	31	247	-66.849%
2026-02-13	92.5500	95.5500	92.5500	93.6000	-4.079%	9	245	-68.857%
2026-02-10	97.4300	97.5800	97.4300	97.5800	+2.889%	2	245	-70.127%
2026-02-09	94.9000	95.0000	94.8400	94.8400	+5.261%	9	245	-69.264%
2026-02-04	90.1000	90.1000	90.1000	90.1000	-8.852%	1	244	-67.647%
2026-01-29	100.6000	100.6000	98.8500	98.8500	-7.383%	9	243	-70.511%
2026-01-27	106.7300	106.7300	106.7300	106.7300	-4.449%	1	236	-72.688%
2026-01-26	112.0500	112.2500	111.5500	111.7000	-3.922%	17	236	-73.903%
2026-01-23	117.2500	117.2500	116.2600	116.2600	+4.786%	2	236	-74.927%
2026-01-22	110.9500	110.9500	110.9500	110.9500	+9.257%	1	236	-73.727%
2026-01-21	100.1000	101.5500	99.5000	101.5500	-11.077%	14	235	-71.295%
2026-01-15	115.8500	115.8500	114.2000	114.2000	+0.999%	2	235	-74.475%
2026-01-08	113.0700	113.0700	113.0700	113.0700	-4.421%	1	236	-74.220%
2026-01-06	118.3000	118.3000	118.3000	118.3000	-7.773%	1	236	-75.359%
2026-01-05	128.1200	128.7600	128.1200	128.2700	+7.079%	33	206	-77.274%
2026-01-02	129.0000	129.0000	118.1300	119.7900	-7.783%	5	206	-75.666%
2025-12-31	129.0100	129.9000	129.0100	129.9000	-2.353%	2	205	-77.560%
2025-12-30	133.0300	133.0300	133.0300	133.0300	-4.274%	1	205	-78.088%
2025-12-29	135.9300	138.9700	135.9300	138.9700	-4.291%	2	206	-79.024%
2025-12-26	145.2500	145.2500	145.2000	145.2000	-3.200%	2	208	-79.924%
2025-12-23	150.0000	150.0000	150.0000	150.0000	-5.791%	1	207	-80.567%
2025-12-22	159.2200	159.2200	159.2200	159.2200	+5.514%	2	208	-81.692%
2025-12-19	151.8200	151.8200	150.9000	150.9000	-3.480%	2	208	-80.683%
2025-12-18	156.7500	156.7500	156.3400	156.3400	+4.891%	3	210	-81.355%
2025-12-17	150.0400	150.0400	149.0500	149.0500	-3.290%	4	209	-80.443%
2025-12-16	154.1200	154.1200	154.1200	154.1200	+3.021%	1	211	-81.086%
2025-12-15	150.0000	150.8500	149.6000	149.6000	+10.000%	183	211	-80.515%
2025-12-12	132.6700	136.0000	132.6700	136.0000	+7.272%	4	287	-78.566%
2025-12-11	126.7800	126.7800	126.7800	126.7800	+3.638%	1	287	-77.007%
2025-12-09	122.3300	122.3300	122.3300	122.3300	-0.690%	40	287	-76.171%
2025-12-08	125.5500	125.5500	122.3800	123.1800	-8.375%	62	327	-76.335%
2025-12-05	134.0700	135.4900	134.0700	134.4400	+3.249%	10	371	-78.317%
2025-12-04	130.3000	130.4500	130.2100	130.2100	+0.239%	3	362	-77.613%
2025-12-03	129.9000	129.9000	129.9000	129.9000	+9.371%	7	362	-77.560%
2025-12-02	118.4500	118.7700	118.4500	118.7700	-0.025%	5	362	-75.457%
2025-12-01	118.7500	118.8000	118.7500	118.8000	-1.940%	10	365	-75.463%
2025-11-28	120.2500	121.1500	120.2500	121.1500	+2.409%	13	360	-75.939%
2025-11-24	113.5000	118.3000	113.5000	118.3000	+14.189%	4	360	-75.359%
2025-11-21	106.0000	106.0000	99.0000	103.6000	-15.772%	11	359	-71.863%
2025-11-20	115.0000	123.0000	115.0000	123.0000	+13.093%	3	357	-76.301%
2025-11-19	112.3000	112.3000	108.7600	108.7600	+0.332%	4	358	-73.198%
2025-11-18	105.6700	108.4000	105.6700	108.4000	-2.430%	2	355	-73.109%
2025-11-17	116.3600	116.7700	111.1000	111.1000	-0.644%	14	354	-73.762%
2025-11-14	100.1000	111.8200	99.6000	111.8200	+3.777%	24	352	-73.931%
2025-11-13	113.8500	113.8500	105.4500	107.7500	-12.256%	33	348	-72.947%
2025-11-12	123.1800	123.5000	122.8000	122.8000	-4.658%	13	348	-76.262%
2025-11-11	128.8000	128.8000	128.8000	128.8000	-5.426%	10	358	-77.368%
2025-11-10	135.7900	136.1900	135.7900	136.1900	+6.332%	3	353	-78.596%
2025-11-07	124.4200	128.0800	124.4200	128.0800	-4.575%	9	353	-77.241%
2025-11-06	151.1500	151.1500	134.2200	134.2200	-9.157%	2	351	-78.282%
2025-11-05	142.3000	149.1900	142.3000	147.7500	+7.298%	14	350	-80.271%
2025-11-04	141.9500	141.9500	137.7000	137.7000	-9.378%	2	351	-78.831%
2025-11-03	146.0000	153.0200	145.8500	151.9500	+11.066%	12	344	-80.816%
2025-10-31	134.6400	136.8100	134.6400	136.8100	+4.212%	21	344	-78.693%
2025-10-30	131.2800	131.2800	131.2800	131.2800	-9.205%	2	326	-77.796%
2025-10-28	134.2500	144.5900	134.2500	144.5900	+6.316%	31	324	-79.840%
2025-10-27	139.5000	140.5700	136.0000	136.0000	+5.109%	3	294	-78.566%
2025-10-24	133.8900	133.8900	129.3900	129.3900	-2.458%	2	294	-77.471%
2025-10-23	113.0000	132.9500	113.0000	132.6500	-0.376%	63	292	-78.025%
2025-10-21	133.2000	133.2000	133.1500	133.1500	-1.385%	10	243	-78.107%
2025-10-20	135.0200	135.0200	135.0200	135.0200	+4.206%	1	243	-78.411%
2025-10-17	129.3200	129.5700	129.3200	129.5700	+4.576%	7	243	-77.503%
2025-10-15	126.8200	129.8000	123.9000	123.9000	-2.495%	5	244	-76.473%
2025-10-13	127.0700	127.0700	127.0700	127.0700	+5.435%	1	243	-77.060%
2025-10-10	120.5200	120.5200	120.5200	120.5200	-4.652%	1	243	-75.813%
2025-10-09	125.2600	126.4000	123.5800	126.4000	-3.223%	3	243	-76.938%
2025-10-08	130.1600	130.6100	129.1500	130.6100	-0.130%	4	242	-77.682%
2025-10-07	135.5200	135.5200	130.7800	130.7800	-6.284%	7	239	-77.711%
2025-10-06	133.4500	139.5500	133.4500	139.5500	+14.979%	12	238	-79.111%
2025-10-03	128.0000	128.2000	121.3700	121.3700	-9.883%	13	238	-75.983%
2025-10-02	146.7700	146.7800	133.2600	134.6800	-7.899%	42	240	-78.356%
2025-10-01	146.2300	146.2300	146.2300	146.2300	+12.398%	1	105	-80.066%
2025-09-30	130.1000	130.1000	130.1000	130.1000	-3.708%	2	104	-77.594%
2025-09-29	135.9300	135.9300	134.8000	135.1100	+9.614%	9	102	-78.425%
2025-09-25	125.6000	127.0000	121.8300	123.2600	-8.717%	136	93	-76.351%
2025-09-24	131.7800	135.2700	131.4800	135.0300	+8.895%	4	18	-78.412%
2025-09-23	126.3500	126.3500	124.0000	124.0000	-4.321%	3	17	-76.492%
2025-09-22	133.9000	133.9000	129.6000	129.6000	+4.982%	2	15	-77.508%
2025-09-19	124.0400	124.0400	123.4500	123.4500	+4.628%	11	13	-76.387%
2025-09-17	117.9900	117.9900	117.9900	117.9900	-3.784%	1	2	-75.295%
2025-09-16	122.6300	122.6300	122.6300	122.6300	0.000%	1	0	-76.229%