Dark

TSLA20280121C560
TSLA Jan 21 2028 560.00 Call (TSLA280121C00560000)
option OPRA

EOD

Sep 24, 2026

39.50-3.541%(-1.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.8500	39.8500	39.4000	39.5000	-3.541%	21	541	0.000%
2026-09-23	42.0000	43.5000	40.9500	40.9500	+0.122%	7	527	-3.541%
2026-09-22	40.6000	40.9000	40.1000	40.9000	+9.388%	5	526	-3.423%
2026-09-18	37.4000	37.4000	37.3500	37.3900	-2.248%	5	523	+5.643%
2026-09-17	40.7000	41.0100	38.2500	38.2500	+3.518%	41	524	+3.268%
2026-09-16	36.6500	36.9500	36.6500	36.9500	+2.925%	2	551	+6.901%
2026-09-15	36.3500	36.3500	35.9000	35.9000	-4.036%	11	550	+10.028%
2026-09-14	37.5200	37.5200	37.4100	37.4100	-8.084%	2	543	+5.587%
2026-09-10	39.8500	40.7000	39.8500	40.7000	+0.993%	6	543	-2.948%
2026-09-09	42.9000	42.9000	40.3000	40.3000	+10.562%	8	540	-1.985%
2026-09-08	36.4500	36.4500	36.4500	36.4500	+5.560%	1	534	+8.368%
2026-09-04	34.5300	34.5300	34.5300	34.5300	-27.075%	1	533	+14.393%
2026-09-03	42.4500	47.3500	42.4500	47.3500	+25.630%	86	533	-16.579%
2026-09-01	37.6900	37.6900	37.6900	37.6900	-9.833%	1	527	+4.802%
2026-08-31	36.5000	42.1500	36.5000	41.8000	+15.470%	10	527	-5.502%
2026-08-28	37.9500	37.9500	36.2000	36.2000	-3.338%	3	528	+9.116%
2026-08-27	37.4500	37.4500	37.4500	37.4500	+4.318%	1	527	+5.474%
2026-08-26	35.9000	35.9000	35.9000	35.9000	-10.918%	1	528	+10.028%
2026-08-21	36.2700	40.3000	36.2700	40.3000	+24.961%	4	529	-1.985%
2026-08-18	32.8300	32.8300	32.2500	32.2500	-1.826%	17	531	+22.481%
2026-08-17	33.0800	33.6300	32.8500	32.8500	+10.718%	8	533	+20.244%
2026-08-12	29.0000	29.6700	29.0000	29.6700	-10.981%	16	531	+33.131%
2026-08-11	33.3000	33.3500	33.3000	33.3300	+6.827%	8	530	+18.512%
2026-08-05	31.1000	31.2000	31.1000	31.2000	+11.349%	12	530	+26.603%
2026-07-31	28.0200	28.0200	28.0200	28.0200	+16.507%	10	538	+40.971%
2026-07-29	25.3000	25.8500	24.0500	24.0500	-8.729%	20	528	+64.241%
2026-07-28	26.3500	26.3500	26.3500	26.3500	-9.853%	9	524	+49.905%
2026-07-27	29.2300	29.2300	29.2300	29.2300	+4.767%	4	527	+35.135%
2026-07-24	30.5300	30.5300	27.7000	27.9000	-7.555%	15	531	+41.577%
2026-07-23	36.7000	36.7000	30.1800	30.1800	-41.261%	139	540	+30.881%
2026-07-21	51.4300	51.4300	51.3000	51.3800	-1.759%	8	594	-23.122%
2026-07-17	52.3000	52.3000	52.3000	52.3000	-13.051%	1	594	-24.474%
2026-07-14	61.0000	61.0000	60.1500	60.1500	+2.331%	2	594	-34.331%
2026-07-13	60.8700	60.8700	58.7800	58.7800	-12.203%	7	595	-32.800%
2026-07-10	66.9500	66.9500	66.9500	66.9500	+10.043%	1	601	-41.001%
2026-07-08	62.9100	62.9100	60.8400	60.8400	-7.029%	2	602	-35.076%
2026-07-07	67.9800	67.9800	65.4400	65.4400	-7.870%	2	602	-39.639%
2026-07-06	71.0300	71.0300	71.0300	71.0300	+11.141%	1	602	-44.390%
2026-07-02	72.6600	72.6600	63.9100	63.9100	-15.351%	4	602	-38.194%
2026-07-01	77.0000	77.3000	75.5000	75.5000	-0.304%	5	602	-47.682%
2026-06-30	72.4500	75.7300	72.4500	75.7300	+15.618%	6	603	-47.841%
2026-06-29	59.8300	65.5000	59.8300	65.5000	+12.446%	4	608	-39.695%
2026-06-26	52.6900	58.2500	52.3500	58.2500	+8.716%	7	612	-32.189%
2026-06-25	54.9800	55.3900	53.5800	53.5800	-4.064%	12	612	-26.278%
2026-06-24	56.6000	56.6000	55.8500	55.8500	-4.660%	3	609	-29.275%
2026-06-23	61.3500	61.3500	58.5800	58.5800	-16.254%	2	609	-32.571%
2026-06-22	69.9500	69.9500	69.9500	69.9500	+9.297%	1	609	-43.531%
2026-06-18	64.0000	64.0000	64.0000	64.0000	-7.781%	10	598	-38.281%
2026-06-17	68.3500	69.4500	68.3000	69.4000	+9.706%	33	598	-43.084%
2026-06-11	63.2600	63.2600	63.2600	63.2600	+2.280%	1	598	-37.559%
2026-06-10	62.2500	63.3000	61.8500	61.8500	-7.961%	20	598	-36.136%
2026-06-09	66.5000	68.4900	66.5000	67.2000	-10.208%	62	589	-41.220%
2026-06-08	74.8400	74.8400	74.8400	74.8400	+14.539%	1	586	-47.221%
2026-06-05	74.0000	74.0000	65.3400	65.3400	-15.308%	7	586	-39.547%
2026-06-02	73.5000	78.1500	73.5000	77.1500	-1.594%	6	589	-48.801%
2026-06-01	78.4000	78.4000	78.4000	78.4000	-6.667%	1	588	-49.617%
2026-05-29	80.0000	84.0000	80.0000	84.0000	+4.478%	3	587	-52.976%
2026-05-26	80.4000	80.4000	80.4000	80.4000	+5.222%	2	587	-50.871%
2026-05-21	76.4100	76.4100	76.4100	76.4100	+11.466%	1	585	-48.305%
2026-05-19	68.3500	68.8000	68.3500	68.5500	-2.904%	13	585	-42.378%
2026-05-18	70.6000	70.6000	70.6000	70.6000	-9.892%	1	585	-44.051%
2026-05-15	78.3500	78.3500	78.3500	78.3500	-17.526%	1	585	-49.585%
2026-05-13	90.0000	95.0000	90.0000	95.0000	+13.095%	2	584	-58.421%
2026-05-12	83.8800	84.0000	80.0000	84.0000	-6.145%	4	584	-52.976%
2026-05-11	75.6700	89.5000	75.2800	89.5000	+11.721%	10	584	-55.866%
2026-05-08	76.3400	80.5000	76.3400	80.1100	+19.567%	9	583	-50.693%
2026-05-07	70.5700	72.1600	67.0000	67.0000	+5.612%	13	580	-41.045%
2026-05-06	63.4400	63.4400	63.4400	63.4400	+4.000%	1	577	-37.736%
2026-05-04	61.0000	61.0000	61.0000	61.0000	-0.489%	5	578	-35.246%
2026-05-01	61.4600	61.4600	61.3000	61.3000	+10.710%	15	593	-35.563%
2026-04-30	51.5500	55.3700	51.5500	55.3700	+7.202%	52	593	-28.662%
2026-04-27	51.6500	51.6500	51.6500	51.6500	-7.321%	2	616	-23.524%
2026-04-24	54.8400	55.7300	54.8400	55.7300	-16.095%	6	618	-29.123%
2026-04-20	68.0500	68.0500	66.4200	66.4200	-9.349%	8	618	-40.530%
2026-04-17	67.9000	73.2700	67.9000	73.2700	+12.706%	8	620	-46.090%
2026-04-16	63.4000	65.0100	63.4000	65.0100	-3.216%	3	620	-39.240%
2026-04-15	62.2400	67.1700	62.2400	67.1700	+30.377%	17	620	-41.194%
2026-04-14	51.5200	51.5200	51.5200	51.5200	+12.489%	1	625	-23.331%
2026-04-09	43.6300	45.8000	43.1200	45.8000	-1.843%	47	625	-13.755%
2026-04-06	52.4300	52.4300	46.6600	46.6600	-21.315%	5	578	-15.345%
2026-04-01	59.3000	59.3000	59.3000	59.3000	+6.866%	2	575	-33.390%
2026-03-31	52.9900	55.4900	52.9900	55.4900	+10.077%	2	577	-28.816%
2026-03-30	53.5000	53.5000	50.4100	50.4100	-7.674%	18	577	-21.643%
2026-03-27	55.1200	55.1200	54.3000	54.6000	-6.985%	5	577	-27.656%
2026-03-26	62.1000	62.1000	58.7000	58.7000	-8.123%	55	578	-32.709%
2026-03-24	63.8900	63.8900	63.8900	63.8900	+2.093%	5	552	-38.175%
2026-03-23	63.6000	63.6000	62.5800	62.5800	+7.011%	3	552	-36.881%
2026-03-20	60.0600	60.3000	57.7500	58.4800	-7.527%	66	550	-32.456%
2026-03-19	66.2500	66.2500	63.2100	63.2400	-9.722%	49	557	-37.540%
2026-03-18	72.3400	72.3400	70.0500	70.0500	-2.028%	19	544	-43.612%
2026-03-17	71.5000	71.7500	71.5000	71.5000	-1.907%	61	541	-44.755%
2026-03-16	72.0400	72.8900	72.0400	72.8900	+0.151%	26	480	-45.809%
2026-03-13	72.8300	72.8300	72.7800	72.7800	-2.019%	2	481	-45.727%
2026-03-06	72.8000	74.2800	72.8000	74.2800	-3.907%	4	481	-46.823%
2026-03-05	77.3000	77.3000	77.3000	77.3000	+1.577%	1	484	-48.900%
2026-03-04	76.5000	76.5000	76.1000	76.1000	+7.867%	4	484	-48.095%
2026-03-03	72.5000	72.5000	69.9200	70.5500	-7.354%	29	484	-44.011%
2026-03-02	76.0500	76.1500	76.0500	76.1500	+0.594%	2	496	-48.129%
2026-02-27	74.7800	75.7000	74.7800	75.7000	-10.467%	27	494	-47.820%
2026-02-25	84.0500	84.5500	83.9500	84.5500	+15.285%	86	388	-53.282%
2026-02-23	73.5400	73.5400	73.3400	73.3400	-9.289%	15	388	-46.141%
2026-02-20	80.8000	80.8500	80.8000	80.8500	-2.331%	2	375	-51.144%
2026-02-19	81.8500	82.7800	81.8500	82.7800	-2.612%	2	375	-52.283%
2026-02-17	83.2500	85.0000	83.2500	85.0000	-3.792%	2	376	-53.529%
2026-02-13	88.4000	88.4000	88.3500	88.3500	-0.596%	2	375	-55.291%
2026-02-12	90.9500	90.9500	88.8800	88.8800	-3.664%	4	375	-55.558%
2026-02-11	92.2600	92.2600	92.2600	92.2600	-1.851%	3	375	-57.186%
2026-02-10	94.0000	94.0000	94.0000	94.0000	+19.791%	1	372	-57.979%
2026-02-05	78.4700	78.4700	78.4700	78.4700	-5.832%	1	371	-49.662%
2026-02-04	86.5300	86.5300	83.3300	83.3300	-10.108%	3	372	-52.598%
2026-01-29	93.7500	93.7500	92.7000	92.7000	-10.564%	5	373	-57.389%
2026-01-28	102.1600	103.7500	102.1600	103.6500	-0.499%	11	374	-61.891%
2026-01-27	104.1700	104.1700	104.1700	104.1700	-2.790%	1	369	-62.081%
2026-01-26	106.3700	107.1600	106.3700	107.1600	-3.372%	2	369	-63.139%
2026-01-23	110.9000	110.9000	110.9000	110.9000	-0.288%	1	370	-64.382%
2026-01-22	109.7500	111.2200	109.7500	111.2200	+11.053%	3	369	-64.485%
2026-01-21	100.1500	100.1500	100.1500	100.1500	+4.020%	1	369	-60.559%
2026-01-20	97.7900	97.7900	96.2800	96.2800	-8.401%	2	369	-58.974%
2026-01-16	105.1100	105.1100	105.1100	105.1100	-1.904%	1	369	-62.420%
2026-01-14	107.1500	107.1500	107.1500	107.1500	-3.703%	10	369	-63.136%
2026-01-09	111.2700	111.2700	111.2700	111.2700	+5.041%	1	369	-64.501%
2026-01-08	105.9300	105.9300	105.9300	105.9300	-5.748%	1	370	-62.711%
2026-01-06	112.3900	112.3900	112.3900	112.3900	-9.509%	10	370	-64.855%
2026-01-05	124.2000	124.2000	124.2000	124.2000	+7.198%	1	360	-68.196%
2026-01-02	115.8600	115.8600	115.8600	115.8600	-4.673%	1	360	-65.907%
2025-12-31	124.6500	124.6500	121.3700	121.5400	-3.586%	7	360	-67.500%
2025-12-30	125.8000	127.8400	125.8000	126.0600	-2.754%	7	360	-68.666%
2025-12-29	129.2500	132.7000	129.2500	129.6300	-6.942%	62	356	-69.529%
2025-12-26	144.7300	144.7300	139.3000	139.3000	-3.818%	11	350	-71.644%
2025-12-23	146.5000	146.5000	144.8300	144.8300	-4.817%	43	349	-72.727%
2025-12-22	150.6000	153.4300	150.6000	152.1600	+7.915%	34	365	-74.040%
2025-12-19	146.6600	146.6600	141.0000	141.0000	-5.464%	60	364	-71.986%
2025-12-18	145.2000	151.5000	144.7300	149.1500	+8.205%	26	364	-73.517%
2025-12-17	144.3400	145.0200	137.8400	137.8400	-9.820%	64	342	-71.344%
2025-12-16	141.2500	152.8500	138.6800	152.8500	+6.888%	79	332	-74.158%
2025-12-15	142.6800	144.0900	140.9000	143.0000	+18.201%	698	378	-72.378%
2025-12-11	120.9800	120.9800	120.9800	120.9800	-1.313%	1	746	-67.350%
2025-12-09	119.9700	122.5900	119.9700	122.5900	+3.060%	13	745	-67.779%
2025-12-08	121.9500	121.9500	118.8000	118.9500	-7.791%	27	743	-66.793%
2025-12-05	129.0000	129.5000	128.5000	129.0000	+2.945%	14	768	-69.380%
2025-12-04	126.5700	126.9900	123.6200	125.3100	+0.651%	609	762	-68.478%
2025-12-03	120.4000	124.5000	119.9900	124.5000	+9.798%	18	201	-68.273%
2025-12-02	114.8500	114.8500	111.0000	113.3900	-2.039%	17	203	-65.164%
2025-11-28	115.4300	115.7500	115.4300	115.7500	+2.343%	4	199	-65.875%
2025-11-26	112.4000	113.1000	112.4000	113.1000	+2.307%	3	199	-65.075%
2025-11-25	110.5500	110.5500	110.5500	110.5500	-2.984%	1	199	-64.270%
2025-11-24	113.9500	113.9500	113.9500	113.9500	-0.697%	1	200	-65.336%
2025-11-20	114.7500	114.7500	114.7500	114.7500	+7.545%	2	199	-65.577%
2025-11-19	105.1600	106.7000	105.1600	106.7000	+1.272%	14	199	-62.980%
2025-11-18	102.1700	105.3600	102.1700	105.3600	-8.383%	5	211	-62.509%
2025-11-17	109.5700	115.0000	109.5700	115.0000	+21.385%	22	214	-65.652%
2025-11-14	97.4000	97.6700	94.6800	94.7400	-9.943%	29	234	-58.307%
2025-11-13	112.2500	112.2500	100.5700	105.2000	-10.998%	70	226	-62.452%
2025-11-12	124.1000	124.1000	117.4000	118.2000	-5.022%	12	215	-66.582%
2025-11-11	123.6000	124.4500	123.5800	124.4500	-4.891%	10	214	-68.260%
2025-11-10	127.4100	130.8500	124.8800	130.8500	+7.342%	21	212	-69.813%
2025-11-07	120.5000	123.1800	120.5000	121.9000	-14.618%	26	196	-67.596%
2025-11-05	131.8300	145.0000	131.8300	142.7700	+7.314%	9	177	-72.333%
2025-11-04	139.0000	139.0000	133.0400	133.0400	-8.261%	21	174	-70.310%
2025-11-03	140.5400	148.3600	140.5400	145.0200	+6.257%	17	140	-72.762%
2025-10-31	129.3100	136.4800	129.3100	136.4800	+9.184%	4	140	-71.058%
2025-10-30	126.7500	126.7500	125.0000	125.0000	-9.420%	16	138	-68.400%
2025-10-29	135.5900	138.0000	132.9500	138.0000	+0.145%	24	124	-71.377%
2025-10-28	134.5900	137.8000	134.5900	137.8000	+3.144%	2	121	-71.335%
2025-10-27	124.6000	133.6000	124.6000	133.6000	+10.523%	23	103	-70.434%
2025-10-24	129.7000	130.4800	120.8800	120.8800	-6.584%	35	103	-67.323%
2025-10-23	107.3000	129.4000	107.3000	129.4000	+9.337%	24	100	-69.474%
2025-10-22	118.3500	118.3500	118.3500	118.3500	-7.575%	1	85	-66.624%
2025-10-21	129.4200	129.4200	128.0200	128.0500	-1.150%	14	85	-69.153%
2025-10-20	128.0000	129.5400	128.0000	129.5400	+3.285%	11	86	-69.507%
2025-10-17	123.2000	125.4200	123.2000	125.4200	+9.289%	22	95	-68.506%
2025-10-16	122.3200	123.2500	114.7600	114.7600	-2.581%	25	83	-65.580%
2025-10-14	117.0500	117.8000	117.0500	117.8000	+0.341%	20	98	-66.469%
2025-10-13	117.4000	117.4000	117.4000	117.4000	+7.421%	1	79	-66.354%
2025-10-10	120.9000	120.9000	109.2900	109.2900	-13.193%	17	79	-63.858%
2025-10-08	121.7400	125.9000	121.7400	125.9000	-1.255%	8	79	-68.626%
2025-10-07	134.0000	134.2500	127.2500	127.5000	-5.113%	48	73	-69.020%
2025-10-06	133.2000	134.3700	133.2000	134.3700	+11.975%	40	89	-70.604%
2025-10-03	128.5000	128.5000	120.0000	120.0000	-6.455%	8	79	-67.083%
2025-10-02	138.6300	138.6300	128.2000	128.2800	-8.043%	7	74	-69.208%
2025-10-01	139.5000	139.5000	139.5000	139.5000	+6.774%	1	74	-71.685%
2025-09-29	133.1000	133.1000	129.5000	130.6500	+2.190%	71	74	-69.767%
2025-09-26	119.5000	127.8500	119.5000	127.8500	+6.453%	74	78	-69.104%
2025-09-23	126.6000	126.6000	120.1000	120.1000	-3.309%	82	28	-67.111%
2025-09-22	131.3800	132.8500	124.2100	124.2100	+1.970%	13	22	-68.199%
2025-09-19	121.8100	121.8100	121.8100	121.8100	+5.326%	1	10	-67.572%
2025-09-18	123.5100	123.5100	115.6500	115.6500	-4.540%	7	10	-65.845%
2025-09-17	116.6500	121.1500	116.6500	121.1500	+3.256%	2	13	-67.396%
2025-09-16	116.6700	117.4500	116.6700	117.3300	0.000%	12	0	-66.334%