Dark

TSLA20280121C550
TSLA Jan 21 2028 550.00 Call (TSLA280121C00550000)
option OPRA

EOD

Jul 31, 2026

29.02+3.903%(+1.09)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	27.1100	29.0200	26.6000	29.0200	+3.903%	19	2,466	0.000%
2026-07-30	27.0000	28.0500	27.0000	27.9300	+11.720%	3	2,465	+3.903%
2026-07-29	26.7500	26.7500	25.0000	25.0000	-8.425%	19	2,465	+16.080%
2026-07-28	26.4400	28.2500	26.3700	27.3000	-2.674%	63	2,464	+6.300%
2026-07-27	30.0000	30.0000	28.0500	28.0500	-6.187%	12	2,452	+3.458%
2026-07-24	31.9600	31.9600	28.4500	29.9000	-7.943%	248	2,455	-2.943%
2026-07-23	37.6500	38.4000	31.6000	32.4800	-36.000%	135	2,292	-10.653%
2026-07-22	52.5000	52.5000	50.6800	50.7500	-3.517%	7	2,340	-42.818%
2026-07-21	50.5500	54.7000	50.5500	52.6000	+5.942%	48	2,341	-44.829%
2026-07-20	55.0000	55.0000	49.6500	49.6500	-8.310%	15	2,344	-41.551%
2026-07-17	53.4400	54.8100	52.8200	54.1500	-6.783%	26	2,344	-46.408%
2026-07-16	58.4700	58.4700	58.0900	58.0900	-7.500%	3	2,345	-50.043%
2026-07-15	65.0000	65.2200	61.9300	62.8000	+1.290%	18	2,344	-53.790%
2026-07-14	62.7500	62.7500	62.0000	62.0000	+0.780%	4	2,335	-53.194%
2026-07-13	63.3000	63.3000	60.9000	61.5200	-11.291%	17	2,335	-52.828%
2026-07-10	69.5500	69.8400	69.1300	69.3500	+2.060%	6	2,346	-58.154%
2026-07-09	62.3000	67.9500	62.3000	67.9500	+9.508%	10	2,347	-57.292%
2026-07-08	64.5300	64.5300	61.4600	62.0500	-7.208%	1,016	2,318	-53.231%
2026-07-07	73.0500	73.0500	66.8700	66.8700	-9.672%	6	1,830	-56.602%
2026-07-06	71.4700	74.1500	71.4700	74.0300	+19.115%	4	1,829	-60.800%
2026-07-02	68.6700	68.6700	61.8800	62.1500	-20.494%	15	1,833	-53.307%
2026-07-01	79.4700	81.0000	77.6200	78.1700	+0.154%	9	1,833	-62.876%
2026-06-30	74.3500	78.0500	74.0000	78.0500	+8.403%	14	1,832	-62.819%
2026-06-29	60.8400	72.4900	60.8400	72.0000	+22.637%	25	1,827	-59.694%
2026-06-26	55.7800	59.9500	55.6000	58.7100	+5.537%	8	1,833	-50.571%
2026-06-25	57.0800	57.0800	55.6300	55.6300	-2.404%	55	1,831	-47.834%
2026-06-24	60.6200	60.6200	57.0000	57.0000	-8.375%	48	1,833	-49.088%
2026-06-23	64.5900	64.6900	61.3000	62.2100	-13.017%	6	1,877	-53.352%
2026-06-22	70.4000	74.2300	70.4000	71.5200	+2.259%	6	1,876	-59.424%
2026-06-18	65.3500	69.9400	65.0000	69.9400	+0.851%	77	1,847	-58.507%
2026-06-17	69.2000	69.3500	69.2000	69.3500	-4.909%	5	1,847	-58.154%
2026-06-16	72.9100	73.5700	72.8500	72.9300	-3.340%	620	1,847	-60.208%
2026-06-15	77.8500	78.2500	75.3900	75.4500	+1.822%	266	1,084	-61.537%
2026-06-12	75.5500	75.5500	74.1000	74.1000	+4.735%	2	1,084	-60.837%
2026-06-11	63.3600	70.7500	63.3600	70.7500	+10.720%	27	1,084	-58.982%
2026-06-10	66.6300	66.6300	63.9000	63.9000	-7.859%	29	1,076	-54.585%
2026-06-09	79.6800	79.6800	65.3100	69.3500	-10.401%	44	1,073	-58.154%
2026-06-08	68.7400	77.4000	68.7400	77.4000	+14.193%	12	1,080	-62.506%
2026-06-05	74.5200	74.5200	67.1200	67.7800	-13.985%	31	1,075	-57.185%
2026-06-04	79.4000	79.4000	78.0900	78.8000	-1.352%	9	1,074	-63.173%
2026-06-03	80.8500	86.3000	79.8800	79.8800	-0.150%	6	1,075	-63.671%
2026-06-02	78.3500	80.3400	78.3500	80.0000	+4.031%	34	1,080	-63.725%
2026-06-01	80.8500	80.9000	76.8000	76.9000	-10.995%	15	1,083	-62.263%
2026-05-29	86.9400	87.4500	83.2500	86.4000	-4.043%	40	1,077	-66.412%
2026-05-28	90.0400	90.0400	90.0400	90.0400	-0.288%	1	1,051	-67.770%
2026-05-27	90.5400	90.8500	88.4500	90.3000	+6.965%	14	1,051	-67.863%
2026-05-26	81.7000	84.4200	81.7000	84.4200	+1.957%	3	1,062	-65.624%
2026-05-22	80.2500	83.2500	78.6500	82.8000	+7.143%	26	1,062	-64.952%
2026-05-21	75.6000	78.9000	75.6000	77.2800	+3.871%	57	1,053	-62.448%
2026-05-20	72.0000	75.1000	72.0000	74.4000	+5.907%	11	1,053	-60.995%
2026-05-19	70.0000	70.6300	67.0000	70.2500	-3.157%	19	1,006	-58.690%
2026-05-18	77.0000	77.0000	72.1500	72.5400	-9.325%	40	1,006	-59.994%
2026-05-15	86.0000	86.0000	80.0000	80.0000	-14.957%	129	1,006	-63.725%
2026-05-14	95.3500	95.3500	93.0000	94.0700	-0.297%	14	989	-69.151%
2026-05-13	86.8000	98.0000	86.8000	94.3500	+6.852%	33	982	-69.242%
2026-05-12	93.8000	93.8000	82.2500	88.3000	-5.733%	85	982	-67.135%
2026-05-11	78.4400	94.9800	76.8000	93.6700	+16.288%	230	982	-69.019%
2026-05-08	77.5000	83.0000	76.9900	80.5500	+13.611%	130	962	-63.973%
2026-05-07	70.0000	73.7600	68.5000	70.9000	+6.536%	21	892	-59.069%
2026-05-06	61.7500	67.4100	61.7000	66.5500	+4.869%	16	894	-56.394%
2026-05-05	66.7500	66.7500	63.4600	63.4600	-1.076%	3	896	-54.270%
2026-05-04	64.4000	64.7600	61.0000	64.1500	+1.567%	8	898	-54.762%
2026-05-01	60.4500	66.1900	60.4500	63.1600	+6.455%	20	902	-54.053%
2026-04-30	55.8800	59.3300	55.8800	59.3300	+9.263%	36	902	-51.087%
2026-04-29	54.8000	54.8000	54.3000	54.3000	-5.401%	4	891	-46.556%
2026-04-28	57.5000	60.0000	56.3800	57.4000	-1.628%	9	889	-49.443%
2026-04-27	53.3400	58.3500	52.0600	58.3500	+0.258%	17	882	-50.266%
2026-04-24	58.5000	59.5000	56.6500	58.2000	+1.305%	15	886	-50.137%
2026-04-23	58.1500	62.9500	55.6500	57.4500	-10.930%	29	888	-49.487%
2026-04-22	66.3300	66.3300	64.5000	64.5000	-2.861%	3	889	-55.008%
2026-04-21	66.5200	66.5200	65.1500	66.4000	-2.267%	61	890	-56.295%
2026-04-20	73.2900	73.2900	67.1500	67.9400	-5.639%	11	890	-57.286%
2026-04-17	70.0600	76.5000	68.5000	72.0000	+7.303%	37	885	-59.694%
2026-04-16	67.4600	67.5000	63.8500	67.1000	-2.754%	31	888	-56.751%
2026-04-15	54.2200	69.2500	54.2200	69.0000	+29.093%	39	895	-57.942%
2026-04-14	50.3500	54.6000	50.3500	53.4500	+10.434%	13	894	-45.706%
2026-04-13	49.0000	49.1500	47.5700	48.4000	+2.586%	14	892	-40.041%
2026-04-10	46.7500	47.1800	45.5300	47.1800	+0.920%	8	889	-38.491%
2026-04-09	46.1000	46.7500	44.6500	46.7500	+0.538%	39	889	-37.925%
2026-04-08	50.1500	50.2300	45.6000	46.5000	+1.484%	379	858	-37.591%
2026-04-07	48.1100	48.1100	44.9700	45.8200	-7.247%	189	843	-36.665%
2026-04-06	54.4500	54.4500	48.1400	49.4000	-7.664%	20	762	-41.255%
2026-04-02	55.9800	56.0000	53.0800	53.5000	-12.980%	36	721	-45.757%
2026-04-01	59.5000	62.0000	59.5000	61.4800	+6.037%	89	721	-52.798%
2026-03-31	54.4900	57.9800	54.4900	57.9800	+10.522%	19	692	-49.948%
2026-03-30	58.0000	58.0000	51.4500	52.4600	-6.455%	33	690	-44.682%
2026-03-27	57.7500	58.0500	55.3000	56.0800	-8.066%	84	682	-48.252%
2026-03-26	65.3900	65.3900	61.0000	61.0000	-8.683%	27	705	-52.426%
2026-03-25	68.4500	70.2200	66.6500	66.8000	+2.769%	169	704	-56.557%
2026-03-24	63.0500	66.7500	63.0500	65.0000	+0.123%	12	701	-55.354%
2026-03-23	64.7500	65.8600	64.0300	64.9200	+8.200%	23	703	-55.299%
2026-03-20	63.0700	63.1100	59.4000	60.0000	-8.032%	172	700	-51.633%
2026-03-19	66.4500	66.5000	64.6600	65.2400	-7.039%	62	687	-55.518%
2026-03-18	73.7000	74.8700	70.1800	70.1800	-4.283%	24	680	-58.649%
2026-03-17	74.1500	74.1500	73.3200	73.3200	-0.650%	8	664	-60.420%
2026-03-16	74.1100	77.0300	73.8000	73.8000	-0.860%	55	659	-60.678%
2026-03-13	74.4700	74.5700	74.4400	74.4400	-3.325%	60	668	-61.016%
2026-03-12	77.0000	77.0000	77.0000	77.0000	-3.810%	2	677	-62.312%
2026-03-11	83.0000	83.0000	79.8300	80.0500	+4.340%	25	675	-63.748%
2026-03-10	76.7200	76.7200	76.7200	76.7200	+0.157%	1	694	-62.174%
2026-03-09	71.1800	76.6000	71.0000	76.6000	+0.789%	28	693	-62.115%
2026-03-06	76.0000	77.8700	75.0000	76.0000	-5.590%	14	712	-61.816%
2026-03-04	77.5500	80.5000	77.5500	80.5000	+9.524%	7	705	-63.950%
2026-03-03	74.5500	74.5500	71.9000	73.5000	-5.259%	75	708	-60.517%
2026-03-02	76.0000	77.5800	76.0000	77.5800	-2.120%	78	745	-62.593%
2026-02-27	78.6000	79.2600	77.9800	79.2600	-2.629%	5	755	-63.386%
2026-02-26	81.4000	81.4000	81.4000	81.4000	-5.568%	7	756	-64.349%
2026-02-25	85.6800	86.2000	85.5100	86.2000	+7.723%	5	761	-66.334%
2026-02-24	80.0200	80.0200	80.0200	80.0200	+2.774%	2	761	-63.734%
2026-02-23	80.3000	80.3000	75.3300	77.8600	-7.310%	189	759	-62.728%
2026-02-20	84.9500	84.9500	82.5600	84.0000	-0.249%	5	758	-65.452%
2026-02-19	84.1000	87.0000	84.1000	84.2100	-4.901%	46	756	-65.539%
2026-02-18	87.2500	88.5500	87.2500	88.5500	+1.981%	43	755	-67.228%
2026-02-17	84.0000	88.1500	82.8100	86.8300	-4.844%	57	755	-66.578%
2026-02-13	91.0800	94.5500	90.0200	91.2500	-0.273%	35	741	-68.197%
2026-02-12	99.0000	99.0000	91.1800	91.5000	-5.397%	25	741	-68.284%
2026-02-11	101.1300	101.1300	94.9500	96.7200	+1.256%	14	735	-69.996%
2026-02-10	94.6000	95.8400	94.3000	95.5200	+4.508%	108	732	-69.619%
2026-02-09	89.0000	92.8000	88.9900	91.4000	+1.589%	54	773	-68.249%
2026-02-06	87.6700	89.9700	87.6700	89.9700	+11.143%	31	745	-67.745%
2026-02-05	82.7000	85.0000	79.0000	80.9500	-7.359%	111	743	-64.151%
2026-02-04	91.8000	91.8000	86.5500	87.3800	-7.289%	121	729	-66.789%
2026-02-03	96.7400	98.2100	94.2500	94.2500	-2.362%	11	676	-69.210%
2026-02-02	98.1000	98.4000	96.5300	96.5300	-5.999%	6	677	-69.937%
2026-01-30	105.4000	107.9900	102.6900	102.6900	+9.489%	3	677	-71.740%
2026-01-29	101.1700	101.1700	93.7900	93.7900	-11.494%	26	676	-69.059%
2026-01-28	107.1300	107.1300	105.2000	105.9700	+0.009%	19	675	-72.615%
2026-01-27	106.6000	106.6200	105.9500	105.9600	-1.889%	10	669	-72.612%
2026-01-26	109.3500	109.3500	108.0000	108.0000	-5.238%	11	670	-73.130%
2026-01-23	114.0000	116.7400	113.8000	113.9700	-0.289%	38	660	-74.537%
2026-01-22	113.3900	114.4000	111.9500	114.3000	+11.578%	41	645	-74.611%
2026-01-21	98.9400	106.1500	98.2000	102.4400	+3.475%	21	632	-71.671%
2026-01-20	100.6500	100.7900	98.8200	99.0000	-8.325%	19	628	-70.687%
2026-01-16	112.2300	112.2300	107.1000	107.9900	-4.009%	7	624	-73.127%
2026-01-15	112.7000	112.7000	112.5000	112.5000	+2.599%	11	624	-74.204%
2026-01-14	112.1500	112.1500	109.6500	109.6500	-5.147%	7	619	-73.534%
2026-01-13	117.4400	117.4400	115.4000	115.6000	-3.020%	63	621	-74.896%
2026-01-12	114.3800	119.2000	114.3800	119.2000	+1.594%	2	615	-75.654%
2026-01-09	112.0200	117.3300	112.0200	117.3300	+4.526%	7	615	-75.266%
2026-01-08	109.2400	112.2500	109.2400	112.2500	-1.180%	5	616	-74.147%
2026-01-07	113.4100	113.5900	113.4100	113.5900	+1.701%	28	614	-74.452%
2026-01-06	115.8000	115.8000	110.0500	111.6900	-11.357%	29	613	-74.017%
2026-01-05	125.3000	126.8000	125.3000	126.0000	+7.362%	94	577	-76.968%
2026-01-02	128.4500	128.4500	115.5000	117.3600	-5.355%	130	577	-75.273%
2025-12-31	127.3700	127.6000	124.0000	124.0000	-2.913%	21	603	-76.597%
2025-12-30	132.7900	132.7900	127.4500	127.7200	-3.447%	14	603	-77.278%
2025-12-29	136.6500	136.6500	132.2800	132.2800	-7.218%	29	598	-78.062%
2025-12-26	147.3500	147.6000	142.3000	142.5700	-0.419%	9	616	-79.645%
2025-12-24	144.0000	144.0000	142.5000	143.1700	-3.001%	13	621	-79.730%
2025-12-23	150.0000	150.3700	147.0000	147.6000	-2.549%	56	621	-80.339%
2025-12-22	154.0000	157.9000	151.4600	151.4600	+2.269%	22	610	-80.840%
2025-12-19	151.6000	151.6000	143.5000	148.1000	-1.784%	26	609	-80.405%
2025-12-18	147.3500	155.4000	147.3500	150.7900	+6.565%	20	610	-80.755%
2025-12-17	152.0000	152.0000	141.5000	141.5000	-9.149%	61	606	-79.491%
2025-12-16	144.4000	155.7500	144.4000	155.7500	+7.030%	132	612	-81.368%
2025-12-15	140.2000	148.4500	140.2000	145.5200	+9.826%	88	532	-80.058%
2025-12-12	129.0000	132.5000	126.4500	132.5000	+6.993%	8	558	-78.098%
2025-12-11	122.5000	123.8400	122.2000	123.8400	-4.474%	12	558	-76.567%
2025-12-10	124.3500	130.4300	124.3500	129.6400	+3.093%	49	558	-77.615%
2025-12-09	123.6100	129.0000	123.6100	125.7500	+4.236%	5	553	-76.922%
2025-12-08	125.0000	125.0000	120.3500	120.6400	-8.544%	19	555	-75.945%
2025-12-05	132.5000	132.5900	131.9100	131.9100	+0.274%	22	542	-78.000%
2025-12-04	127.3700	131.5500	127.3700	131.5500	+3.249%	7	550	-77.940%
2025-12-03	121.0000	127.4100	121.0000	127.4100	+10.407%	37	549	-77.223%
2025-12-02	112.8000	115.4000	112.7000	115.4000	-0.859%	9	536	-74.853%
2025-12-01	116.1700	116.4300	115.5000	116.4000	-0.513%	44	539	-75.069%
2025-11-28	119.4600	119.7600	117.0000	117.0000	+0.862%	30	508	-75.197%
2025-11-26	117.4500	117.4500	116.0000	116.0000	+1.844%	22	496	-74.983%
2025-11-25	112.0000	114.9000	109.0000	113.9000	-0.982%	48	496	-74.522%
2025-11-24	109.6500	116.1500	109.6500	115.0300	+12.213%	139	510	-74.772%
2025-11-21	101.7000	105.1000	96.9500	102.5100	-2.603%	21	529	-71.691%
2025-11-20	113.0000	119.9500	105.2500	105.2500	-1.034%	97	528	-72.428%
2025-11-19	107.0000	109.3000	104.8100	106.3500	+1.141%	54	516	-72.713%
2025-11-18	106.2500	107.8600	103.6900	105.1500	-3.753%	196	466	-72.401%
2025-11-17	107.2500	116.6600	107.2500	109.2500	+0.266%	76	414	-73.437%
2025-11-14	97.8500	110.5000	97.8500	108.9600	+2.003%	21	345	-73.366%
2025-11-13	114.9500	114.9800	102.6700	106.8200	-11.719%	192	343	-72.833%
2025-11-12	123.8100	123.8100	119.8800	121.0000	-2.678%	35	352	-76.017%
2025-11-11	127.4000	127.4000	124.3300	124.3300	-6.547%	14	336	-76.659%
2025-11-10	130.7900	135.4900	127.0000	133.0400	+6.220%	121	336	-78.187%
2025-11-07	122.9000	128.3600	121.5200	125.2500	-9.061%	18	320	-76.830%
2025-11-06	144.8800	144.8800	129.8200	137.7300	-5.210%	18	312	-78.930%
2025-11-05	135.5200	148.8500	133.7200	145.3000	+7.431%	106	299	-80.028%
2025-11-04	139.4500	142.0000	135.2500	135.2500	-9.610%	3	243	-78.543%
2025-11-03	150.2500	151.0000	148.2400	149.6300	+9.579%	19	241	-80.605%
2025-10-31	132.3000	137.5000	132.1900	136.5500	+6.099%	12	241	-78.748%
2025-10-30	135.0000	135.0000	128.0000	128.7000	-5.368%	29	234	-77.451%
2025-10-29	139.9700	139.9700	136.0000	136.0000	-3.230%	2	214	-78.662%
2025-10-28	133.9700	142.9200	133.5200	140.5400	+1.671%	60	215	-79.351%
2025-10-27	127.0000	138.2300	127.0000	138.2300	+15.192%	23	192	-79.006%
2025-10-24	126.7900	126.7900	120.0000	120.0000	-7.692%	15	192	-75.817%
2025-10-23	111.6300	130.0000	111.6300	130.0000	+3.710%	18	191	-77.677%
2025-10-22	127.6700	127.6700	123.7700	125.3500	-3.983%	14	184	-76.849%
2025-10-21	130.2700	131.6000	130.2700	130.5500	-1.188%	10	174	-77.771%
2025-10-20	132.1200	132.1200	132.1200	132.1200	+4.155%	1	174	-78.035%
2025-10-17	125.2900	127.4500	125.2900	126.8500	+6.821%	16	174	-77.123%
2025-10-16	125.0000	125.0000	118.7000	118.7500	-3.298%	8	163	-75.562%
2025-10-15	124.3700	124.3800	122.8000	122.8000	+1.816%	7	165	-76.368%
2025-10-14	115.7600	120.6100	115.7600	120.6100	-2.261%	2	163	-75.939%
2025-10-13	118.3000	124.4400	118.3000	123.4000	+4.223%	5	162	-76.483%
2025-10-10	125.6600	125.6600	118.4000	118.4000	-2.951%	2	162	-75.490%
2025-10-09	122.0000	122.0000	122.0000	122.0000	-4.344%	1	161	-76.213%
2025-10-08	121.6500	127.5400	121.6500	127.5400	+1.383%	5	161	-77.246%
2025-10-07	137.3000	137.3300	125.8000	125.8000	-8.841%	49	157	-76.932%
2025-10-06	131.3000	138.0000	131.3000	138.0000	+15.288%	19	164	-78.971%
2025-10-03	125.8500	125.8500	118.1700	119.7000	-9.421%	102	165	-75.756%
2025-10-02	147.3900	147.3900	130.8200	132.1500	-7.555%	24	147	-78.040%
2025-10-01	131.0000	143.6700	131.0000	142.9500	+7.400%	18	148	-79.699%
2025-09-30	130.6700	133.1000	127.8800	133.1000	+0.150%	3	151	-78.197%
2025-09-29	136.3400	138.2900	132.6500	132.9000	+2.341%	20	151	-78.164%
2025-09-26	126.0000	129.8600	123.6000	129.8600	+5.440%	16	154	-77.653%
2025-09-25	122.0000	124.1900	122.0000	123.1600	-7.105%	5	154	-76.437%
2025-09-24	131.0600	133.1200	130.2300	132.5800	+7.006%	34	153	-78.111%
2025-09-23	126.9500	126.9500	123.9000	123.9000	-2.824%	2	131	-76.578%
2025-09-22	125.5000	134.0600	124.0000	127.5000	+4.048%	223	131	-77.239%
2025-09-19	122.0000	124.7500	119.4000	122.5400	+4.289%	393	134	-76.318%
2025-09-18	125.5200	125.5200	117.5000	117.5000	-5.280%	105	98	-75.302%
2025-09-17	116.0000	124.0500	113.4500	124.0500	+5.145%	139	60	-76.606%
2025-09-16	117.6200	119.1800	117.0700	117.9800	0.000%	41	0	-75.403%