Dark

TSLA20280121C580
TSLA Jan 21 2028 580.00 Call (TSLA280121C00580000)
option OPRA

EOD

Sep 24, 2026

37.85-0.656%(-0.25)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.0600	37.8500	36.4500	37.8500	-0.656%	58	649	0.000%
2026-09-22	37.0000	38.1000	37.0000	38.1000	+1.465%	2	594	-0.656%
2026-09-21	37.5500	37.5500	37.5500	37.5500	+6.223%	1	593	+0.799%
2026-09-17	37.8000	37.8000	35.2000	35.3500	+9.274%	9	594	+7.072%
2026-09-15	34.1500	34.2500	32.3500	32.3500	-7.966%	8	592	+17.002%
2026-09-14	35.1500	35.1500	35.1500	35.1500	-3.301%	1	592	+7.681%
2026-09-10	35.4200	37.4000	35.4200	36.3500	-3.530%	8	591	+4.127%
2026-09-09	39.5000	39.5000	37.6800	37.6800	+0.749%	6	591	+0.451%
2026-09-08	36.6500	37.4000	36.6500	37.4000	+16.041%	6	591	+1.203%
2026-09-04	32.2300	32.2300	32.2300	32.2300	-24.075%	1	584	+17.437%
2026-09-03	41.2500	42.6600	40.0500	42.4500	+26.077%	8	584	-10.836%
2026-09-02	33.6700	33.6700	33.6700	33.6700	+1.324%	2	584	+12.415%
2026-09-01	35.8500	35.8500	33.0700	33.2300	-10.912%	11	583	+13.903%
2026-08-31	36.2500	37.3000	36.2500	37.3000	+18.676%	8	589	+1.475%
2026-08-26	31.4300	31.4300	31.4300	31.4300	-8.899%	1	584	+20.426%
2026-08-25	34.5000	34.5000	34.5000	34.5000	-11.538%	2	584	+9.710%
2026-08-21	37.2200	39.0000	37.2200	39.0000	+20.408%	2	583	-2.949%
2026-08-20	32.8200	32.8200	32.3900	32.3900	+8.546%	6	583	+16.857%
2026-08-19	29.8400	29.8400	29.8400	29.8400	+1.531%	1	586	+26.843%
2026-08-18	29.4500	29.4500	29.3900	29.3900	-4.671%	2	585	+28.785%
2026-08-17	31.1000	31.1000	30.8300	30.8300	+2.596%	4	586	+22.770%
2026-08-14	34.6200	35.3500	30.0500	30.0500	+5.143%	5	586	+25.957%
2026-08-13	28.2300	28.5800	28.2300	28.5800	+5.035%	6	585	+32.435%
2026-08-12	28.1000	28.1000	26.9000	27.2100	-9.149%	3	585	+39.103%
2026-08-11	30.9300	30.9300	29.9500	29.9500	+0.842%	10	584	+26.377%
2026-08-10	29.7000	29.7000	29.7000	29.7000	+0.101%	1	584	+27.441%
2026-08-07	28.7300	29.7100	28.7300	29.6700	+8.364%	6	583	+27.570%
2026-08-06	28.3500	28.3500	27.3800	27.3800	-0.073%	12	583	+38.240%
2026-08-03	27.4000	27.4000	27.4000	27.4000	+6.698%	1	580	+38.139%
2026-07-31	25.5000	25.6800	23.6400	25.6800	+5.246%	10	580	+47.391%
2026-07-30	23.6000	24.4000	23.6000	24.4000	+1.667%	6	580	+55.123%
2026-07-29	23.8600	24.4500	23.3700	24.0000	-3.109%	186	585	+57.708%
2026-07-28	25.2600	25.2600	24.7700	24.7700	-1.745%	5	561	+52.806%
2026-07-27	26.1700	26.1700	25.0500	25.2100	-0.865%	35	558	+50.139%
2026-07-24	29.5500	29.5500	25.4300	25.4300	-11.146%	41	569	+48.840%
2026-07-23	33.9800	34.0000	28.6200	28.6200	-38.977%	39	559	+32.250%
2026-07-22	47.0900	47.0900	46.7200	46.9000	-0.804%	9	562	-19.296%
2026-07-21	46.2500	47.2800	46.2500	47.2800	+5.184%	2	562	-19.945%
2026-07-20	47.7700	47.7700	44.9500	44.9500	-6.159%	9	562	-15.795%
2026-07-17	49.0000	49.0000	47.9000	47.9000	-7.332%	2	562	-20.981%
2026-07-16	52.1800	52.1800	51.6900	51.6900	-9.395%	3	562	-26.775%
2026-07-08	57.0500	57.0500	57.0500	57.0500	-15.731%	7	561	-33.655%
2026-07-06	67.7300	67.7300	67.7000	67.7000	+19.211%	2	561	-44.092%
2026-07-02	65.0000	65.0000	55.8000	56.7900	-19.845%	16	556	-33.351%
2026-06-30	68.4000	70.8500	68.4000	70.8500	+7.577%	24	556	-46.577%
2026-06-29	56.5000	65.8600	55.8000	65.8600	+22.988%	74	580	-42.530%
2026-06-26	48.8000	53.5500	48.8000	53.5500	+6.208%	78	579	-29.318%
2026-06-25	50.5500	51.8700	50.4200	50.4200	-3.558%	4	570	-24.931%
2026-06-24	55.5200	55.5200	51.4200	52.2800	-9.550%	68	569	-27.601%
2026-06-23	58.0000	59.3300	57.6000	57.8000	-16.232%	21	534	-34.516%
2026-06-22	69.0000	69.0000	69.0000	69.0000	+5.424%	4	526	-45.145%
2026-06-17	65.4000	65.4500	64.0000	65.4500	+0.692%	13	522	-42.170%
2026-06-16	65.3500	69.0000	65.0000	65.0000	-6.407%	14	522	-41.769%
2026-06-15	71.0000	71.0000	69.0000	69.4500	+0.652%	4	516	-45.500%
2026-06-12	65.0100	69.0000	64.3600	69.0000	+16.554%	9	516	-45.145%
2026-06-11	59.2500	59.2500	59.2000	59.2000	+0.424%	2	516	-36.064%
2026-06-10	59.5500	59.5500	58.5000	58.9500	-8.178%	7	514	-35.793%
2026-06-09	68.0400	68.0400	60.7200	64.2000	-1.458%	117	509	-41.044%
2026-06-08	63.0000	65.1500	62.8000	65.1500	+2.116%	68	471	-41.903%
2026-06-05	63.8000	63.8000	63.8000	63.8000	-12.615%	1	452	-40.674%
2026-06-03	73.0100	73.0100	73.0100	73.0100	-12.036%	1	453	-48.158%
2026-05-27	82.7300	83.0000	80.8200	83.0000	+8.497%	3	453	-54.398%
2026-05-26	76.5000	76.5000	76.5000	76.5000	+3.016%	1	455	-50.523%
2026-05-22	75.9800	75.9800	74.2600	74.2600	+5.708%	2	454	-49.030%
2026-05-21	70.2500	70.2500	70.2500	70.2500	+2.256%	25	453	-46.121%
2026-05-20	67.3500	68.7000	67.3500	68.7000	+11.544%	27	453	-44.905%
2026-05-19	61.5900	61.5900	61.5900	61.5900	-17.162%	1	452	-38.545%
2026-05-15	76.9600	76.9600	73.3000	74.3500	-14.046%	37	452	-49.092%
2026-05-14	87.0000	87.0000	86.5000	86.5000	-3.352%	14	419	-56.243%
2026-05-13	90.0000	90.0000	89.5000	89.5000	+18.386%	2	432	-57.709%
2026-05-12	82.8200	82.8200	75.6000	75.6000	-11.059%	64	432	-49.934%
2026-05-11	71.2900	85.0000	71.2900	85.0000	+15.145%	5	432	-55.471%
2026-05-08	71.0000	74.8100	71.0000	73.8200	+12.892%	23	448	-48.727%
2026-05-07	67.0000	67.5000	65.3300	65.3900	+10.456%	4	452	-42.117%
2026-05-06	55.9000	59.2000	55.9000	59.2000	-1.987%	2	452	-36.064%
2026-05-05	60.4000	60.4000	60.4000	60.4000	+9.203%	1	451	-37.334%
2026-05-04	58.5100	58.5100	55.3100	55.3100	-4.142%	14	452	-31.568%
2026-05-01	57.0400	60.0000	57.0400	57.7000	+11.670%	4	445	-34.402%
2026-04-30	51.3600	51.6700	50.7500	51.6700	-1.843%	9	445	-26.747%
2026-04-27	48.0000	52.6400	48.0000	52.6400	+0.171%	3	445	-28.097%
2026-04-24	54.3000	54.3000	52.5500	52.5500	-0.886%	8	443	-27.973%
2026-04-23	54.1000	54.1000	52.8500	53.0200	-12.073%	7	442	-28.612%
2026-04-21	60.3000	60.3000	60.3000	60.3000	-3.303%	2	442	-37.231%
2026-04-20	62.3600	62.3600	62.3600	62.3600	+5.695%	1	442	-39.304%
2026-04-16	59.2000	59.2000	59.0000	59.0000	-5.600%	2	442	-35.847%
2026-04-15	48.9800	62.5000	48.8800	62.5000	+43.843%	5	441	-39.440%
2026-04-13	42.4500	43.9000	42.4500	43.4500	+3.452%	8	438	-12.888%
2026-04-10	42.0000	42.0000	42.0000	42.0000	+4.948%	1	436	-9.881%
2026-04-09	41.7900	41.7900	40.0200	40.0200	-10.309%	7	437	-5.422%
2026-04-08	44.6200	44.6200	44.6200	44.6200	+10.802%	1	437	-15.173%
2026-04-07	42.9400	42.9400	40.2600	40.2700	-19.055%	7	437	-6.009%
2026-04-02	50.7200	50.7200	49.5500	49.7500	-1.231%	77	438	-23.920%
2026-03-31	49.6200	50.3700	49.6200	50.3700	+6.378%	2	438	-24.856%
2026-03-30	50.0500	50.0500	47.3500	47.3500	-7.592%	9	439	-20.063%
2026-03-27	51.2400	51.2400	51.2400	51.2400	-9.406%	1	435	-26.132%
2026-03-26	58.3600	58.3600	56.5600	56.5600	-10.520%	4	434	-33.080%
2026-03-25	63.2100	63.2100	63.2100	63.2100	+8.329%	1	436	-40.120%
2026-03-23	58.3500	58.3500	58.3500	58.3500	+6.420%	1	436	-35.133%
2026-03-20	56.7600	57.0000	54.2300	54.8300	-17.050%	21	437	-30.968%
2026-03-18	66.0600	66.1000	66.0000	66.1000	-3.869%	5	434	-42.738%
2026-03-16	68.7600	68.7600	68.7600	68.7600	+4.103%	1	431	-44.953%
2026-03-09	66.0500	66.0500	66.0500	66.0500	-6.339%	1	432	-42.695%
2026-03-06	70.5200	70.5200	70.5200	70.5200	-4.535%	10	432	-46.327%
2026-03-05	73.8700	73.8700	73.8700	73.8700	+2.186%	5	432	-48.761%
2026-03-04	68.5500	72.2900	68.5500	72.2900	+8.381%	3	432	-47.641%
2026-03-03	67.2600	67.2600	66.7000	66.7000	-7.425%	3	433	-43.253%
2026-03-02	72.4000	72.4000	71.9500	72.0500	-5.508%	8	432	-47.467%
2026-02-26	76.2500	76.2500	76.2500	76.2500	-4.984%	1	428	-50.361%
2026-02-25	80.2500	80.2500	80.2500	80.2500	+5.801%	3	427	-52.835%
2026-02-24	75.8500	75.8500	75.8500	75.8500	+7.619%	25	427	-50.099%
2026-02-23	70.4800	70.4800	70.4800	70.4800	-8.917%	1	427	-46.297%
2026-02-20	77.3800	77.3800	77.3800	77.3800	-4.704%	1	427	-51.086%
2026-02-18	81.2000	81.2000	81.2000	81.2000	-6.570%	1	427	-53.387%
2026-02-13	84.0000	86.9100	83.9000	86.9100	+0.532%	3	425	-56.449%
2026-02-12	86.4500	86.4500	86.4500	86.4500	-2.811%	2	425	-56.217%
2026-02-11	89.5000	89.5000	88.9500	88.9500	+8.821%	26	425	-57.448%
2026-02-09	81.7400	81.7400	81.7400	81.7400	-1.802%	1	425	-53.695%
2026-02-06	83.0800	83.3700	83.0800	83.2400	+5.688%	13	425	-54.529%
2026-02-05	78.7600	78.7600	78.7600	78.7600	-2.525%	5	429	-51.943%
2026-02-04	81.9900	81.9900	80.8000	80.8000	-8.421%	26	429	-53.156%
2026-02-03	89.3000	89.3000	88.2300	88.2300	-1.198%	4	428	-57.101%
2026-02-02	87.8000	89.3000	87.8000	89.3000	-7.557%	15	430	-57.615%
2026-01-30	96.6000	96.6000	96.6000	96.6000	+7.632%	1	416	-60.818%
2026-01-29	89.5800	89.8100	89.5800	89.7500	-16.898%	20	415	-57.827%
2026-01-23	108.0000	108.0000	108.0000	108.0000	+1.218%	1	415	-64.954%
2026-01-22	106.7000	106.7000	106.7000	106.7000	+12.316%	1	414	-64.527%
2026-01-21	91.5500	95.0000	91.5500	95.0000	+5.850%	4	413	-60.158%
2026-01-20	96.1000	96.9500	89.7500	89.7500	-15.170%	7	412	-57.827%
2026-01-15	105.8000	105.8000	105.8000	105.8000	+3.189%	1	408	-64.225%
2026-01-14	106.2500	106.2500	102.0300	102.5300	-6.425%	3	408	-63.084%
2026-01-13	109.5700	109.5700	109.5700	109.5700	-0.797%	1	409	-65.456%
2026-01-12	106.7300	110.4500	106.7300	110.4500	+0.464%	4	408	-65.731%
2026-01-09	109.5000	109.9400	109.5000	109.9400	+4.248%	4	407	-65.572%
2026-01-07	107.5000	107.5000	105.2000	105.4600	+0.986%	6	406	-64.110%
2026-01-06	113.7800	115.9500	103.3400	104.4300	-11.970%	11	402	-63.756%
2026-01-05	118.6300	118.6300	118.6300	118.6300	+8.835%	10	402	-68.094%
2026-01-02	114.5000	114.5000	109.0000	109.0000	-6.301%	25	402	-65.275%
2025-12-31	119.5600	119.6400	116.3300	116.3300	-3.236%	31	383	-67.463%
2025-12-30	123.7500	123.7500	120.2200	120.2200	-3.824%	5	383	-68.516%
2025-12-29	128.0000	128.0000	125.0000	125.0000	-6.925%	17	379	-69.720%
2025-12-26	133.9700	134.9900	133.9700	134.3000	-1.713%	4	377	-71.817%
2025-12-24	136.6400	136.6400	136.6400	136.6400	-2.141%	1	377	-72.299%
2025-12-23	140.8000	140.8000	139.6300	139.6300	-5.046%	5	377	-72.893%
2025-12-22	146.7800	149.9700	142.5000	147.0500	+7.101%	195	374	-74.260%
2025-12-19	136.9600	137.3000	136.9600	137.3000	-5.219%	9	196	-72.433%
2025-12-18	141.5600	146.8100	141.5600	144.8600	+3.287%	13	193	-73.871%
2025-12-16	140.1000	140.2500	140.1000	140.2500	+0.972%	2	182	-73.012%
2025-12-15	138.9000	138.9000	138.9000	138.9000	+13.065%	1	181	-72.750%
2025-12-12	122.8500	122.8500	122.8500	122.8500	+6.226%	1	180	-69.190%
2025-12-11	115.6500	115.6500	115.6500	115.6500	-5.383%	6	180	-67.272%
2025-12-10	122.2300	122.2300	122.2300	122.2300	+7.597%	5	178	-69.034%
2025-12-08	114.1000	114.1800	113.6000	113.6000	-8.424%	21	178	-66.681%
2025-12-05	124.0500	124.0500	124.0500	124.0500	+1.348%	2	188	-69.488%
2025-12-04	122.9000	122.9000	122.4000	122.4000	+14.020%	2	188	-69.077%
2025-11-25	104.9300	107.3500	104.9300	107.3500	-2.409%	4	188	-64.741%
2025-11-24	103.8000	110.0000	103.8000	110.0000	+14.369%	3	186	-65.591%
2025-11-21	98.4800	99.7100	91.0000	96.1800	-11.802%	5	185	-60.647%
2025-11-20	110.9600	111.6800	108.9000	109.0500	+8.507%	6	185	-65.291%
2025-11-19	99.8600	100.8000	99.8600	100.5000	-0.721%	15	182	-62.338%
2025-11-18	101.4200	101.4200	99.7500	101.2300	-5.127%	13	176	-62.610%
2025-11-17	99.2500	106.7000	99.2500	106.7000	+2.547%	3	175	-64.527%
2025-11-14	93.7200	104.0500	93.7200	104.0500	+2.563%	17	176	-63.623%
2025-11-13	104.1600	104.5000	97.0200	101.4500	-10.340%	30	176	-62.691%
2025-11-12	114.2200	114.2200	113.1500	113.1500	-5.393%	3	170	-66.549%
2025-11-11	117.4000	119.6000	117.4000	119.6000	-5.529%	3	169	-68.353%
2025-11-10	126.7900	128.1600	126.6000	126.6000	+7.288%	6	168	-70.103%
2025-11-07	123.4500	123.4500	117.0500	118.0000	-6.852%	50	172	-67.924%
2025-11-06	139.0000	139.0000	126.6800	126.6800	-8.190%	11	158	-70.122%
2025-11-05	138.7500	138.7500	137.9800	137.9800	+7.662%	4	153	-72.568%
2025-11-04	131.7400	131.7400	128.1600	128.1600	-9.042%	9	149	-70.467%
2025-11-03	140.7900	140.9000	140.7900	140.9000	+7.492%	58	93	-73.137%
2025-10-31	125.2500	131.0800	125.2500	131.0800	+8.241%	2	93	-71.125%
2025-10-30	119.9700	121.1000	119.9700	121.1000	-6.975%	11	93	-68.745%
2025-10-29	130.1800	130.1800	130.1800	130.1800	-2.047%	1	89	-70.925%
2025-10-28	132.9000	132.9000	132.9000	132.9000	+3.626%	1	88	-71.520%
2025-10-27	120.3500	128.2500	120.3500	128.2500	+9.597%	3	86	-70.487%
2025-10-24	118.6100	118.7700	117.0200	117.0200	-2.361%	4	86	-67.655%
2025-10-23	105.8000	119.8500	105.8000	119.8500	-2.521%	14	86	-68.419%
2025-10-21	122.9500	122.9500	122.9500	122.9500	+0.081%	6	84	-69.215%
2025-10-20	123.2200	123.2200	122.8500	122.8500	+2.752%	2	87	-69.190%
2025-10-17	119.5600	119.5600	119.5600	119.5600	+7.181%	1	88	-68.342%
2025-10-14	111.5500	111.5500	111.5500	111.5500	+5.956%	1	87	-66.069%
2025-10-10	109.9500	109.9500	105.0200	105.2800	-11.477%	36	86	-64.048%
2025-10-08	115.0000	118.9300	115.0000	118.9300	-5.910%	3	82	-68.175%
2025-10-07	130.0000	130.0000	126.4000	126.4000	-6.329%	3	82	-70.055%
2025-10-06	127.0000	134.9400	124.3000	134.9400	+19.681%	7	80	-71.950%
2025-10-03	120.0000	120.0000	112.7500	112.7500	-10.338%	12	77	-66.430%
2025-10-02	134.7000	134.7000	125.7500	125.7500	-7.618%	56	79	-69.901%
2025-10-01	132.0100	136.1200	132.0000	136.1200	+8.324%	11	33	-72.194%
2025-09-29	126.8400	126.8400	125.6600	125.6600	+11.322%	7	24	-69.879%
2025-09-25	117.7500	117.7500	112.8800	112.8800	-8.946%	6	19	-66.469%
2025-09-24	123.9700	123.9700	123.9700	123.9700	+2.117%	1	16	-69.468%
2025-09-22	117.1500	125.2500	117.1500	121.4000	+4.565%	3	15	-68.822%
2025-09-19	116.1000	116.1000	113.4500	116.1000	+3.081%	12	14	-67.399%
2025-09-16	113.3000	113.3000	112.6300	112.6300	0.000%	4	4	-66.394%