Dark

TSLA20280121C590
TSLA Jan 21 2028 590.00 Call (TSLA280121C00590000)
option OPRA

EOD

Sep 21, 2026

35.45+4.265%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	35.4500	35.4500	35.4500	35.4500	+4.265%	1	532	0.000%
2026-09-17	33.5000	34.0000	33.5000	34.0000	+9.677%	2	531	+4.265%
2026-09-16	33.4500	33.4500	31.0000	31.0000	+1.010%	23	533	+14.355%
2026-09-15	31.7000	32.0000	30.6900	30.6900	-6.717%	9	521	+15.510%
2026-09-14	32.9000	32.9000	32.9000	32.9000	-6.957%	8	514	+7.751%
2026-09-08	34.7000	35.3600	34.7000	35.3600	+17.280%	12	506	+0.255%
2026-09-04	30.1500	30.1500	30.1500	30.1500	-26.428%	10	510	+17.579%
2026-09-03	41.6000	41.6000	40.9800	40.9800	+25.321%	3	510	-13.494%
2026-09-01	32.6500	32.7500	32.6500	32.7000	-8.914%	58	513	+8.410%
2026-08-31	35.9000	35.9000	35.9000	35.9000	+15.620%	4	549	-1.253%
2026-08-26	31.0500	31.0500	31.0500	31.0500	-6.023%	1	547	+14.171%
2026-08-24	33.5800	34.9200	33.0400	33.0400	-11.492%	6	548	+7.294%
2026-08-21	33.9000	38.2600	33.7700	37.3300	+13.638%	20	550	-5.036%
2026-08-19	32.8500	32.8500	32.8500	32.8500	+10.980%	5	550	+7.915%
2026-08-17	29.6000	29.6000	29.6000	29.6000	-3.583%	1	545	+19.764%
2026-08-14	32.9300	32.9300	30.5700	30.7000	+7.418%	7	544	+15.472%
2026-08-13	25.9000	28.7100	25.9000	28.5800	-4.126%	276	544	+24.038%
2026-08-11	29.8100	29.8100	29.8100	29.8100	+3.687%	1	636	+18.920%
2026-08-10	29.0100	29.0300	28.7500	28.7500	-5.707%	52	636	+23.304%
2026-08-07	31.5000	31.5000	30.4900	30.4900	+8.893%	20	591	+16.268%
2026-08-05	27.6400	28.0000	27.6400	28.0000	-6.977%	10	579	+26.607%
2026-08-04	30.1000	30.1000	30.1000	30.1000	+8.468%	1	570	+17.774%
2026-08-03	27.7500	27.7500	27.7500	27.7500	+11.222%	3	571	+27.748%
2026-07-31	23.9700	25.3000	23.9000	24.9500	+3.699%	16	568	+42.084%
2026-07-30	24.0600	24.0600	24.0600	24.0600	+5.203%	1	558	+47.340%
2026-07-29	22.0000	23.1000	22.0000	22.8700	-4.229%	17	557	+55.007%
2026-07-28	23.1500	23.8800	23.1100	23.8800	-2.131%	4	556	+48.451%
2026-07-27	24.5500	24.5500	24.4000	24.4000	-1.414%	7	557	+45.287%
2026-07-24	26.0500	26.0500	24.7500	24.7500	-10.359%	9	557	+43.232%
2026-07-23	34.2000	34.2000	27.6100	27.6100	-37.913%	61	557	+28.396%
2026-07-22	45.2000	45.2000	44.4700	44.4700	+1.995%	10	535	-20.283%
2026-07-20	44.2100	44.2100	43.3500	43.6000	-7.333%	17	530	-18.693%
2026-07-17	47.3000	47.3000	46.7500	47.0500	-6.368%	64	530	-24.655%
2026-07-16	51.7600	51.7600	50.2500	50.2500	-7.116%	6	480	-29.453%
2026-07-14	54.5800	54.5800	54.1000	54.1000	+1.558%	3	480	-34.473%
2026-07-13	53.4200	53.4200	53.2700	53.2700	-5.950%	3	480	-33.452%
2026-07-09	56.6400	56.6400	56.6400	56.6400	+3.076%	1	480	-37.412%
2026-07-08	56.9000	56.9000	54.5100	54.9500	-6.548%	11	481	-35.487%
2026-07-07	64.3500	64.3500	58.8000	58.8000	-5.573%	15	480	-39.711%
2026-07-06	62.3300	62.3400	62.1700	62.2700	+10.154%	49	480	-43.070%
2026-07-02	56.2200	57.7200	56.0700	56.5300	-17.846%	8	458	-37.290%
2026-07-01	68.8100	68.8100	68.8100	68.8100	-0.348%	2	458	-48.481%
2026-06-30	69.0500	69.0500	69.0500	69.0500	+9.586%	7	460	-48.660%
2026-06-29	62.2000	63.0100	62.2000	63.0100	+26.273%	21	460	-43.739%
2026-06-26	49.9000	49.9000	49.9000	49.9000	-0.260%	1	439	-28.958%
2026-06-24	50.0500	50.0500	50.0000	50.0300	-6.363%	11	438	-29.143%
2026-06-23	57.5300	57.5300	53.4300	53.4300	-14.375%	9	443	-33.652%
2026-06-22	63.1700	65.8000	62.4000	62.4000	+3.603%	10	443	-43.189%
2026-06-18	60.2300	60.2300	60.2300	60.2300	-4.382%	12	448	-41.142%
2026-06-17	62.4500	62.9900	61.5200	62.9900	-1.270%	17	448	-43.721%
2026-06-16	64.7900	64.7900	63.8000	63.8000	-2.892%	4	448	-44.436%
2026-06-12	62.9400	65.7000	62.9400	65.7000	+12.984%	16	443	-46.043%
2026-06-11	58.1500	58.1500	58.1500	58.1500	+2.197%	8	443	-39.037%
2026-06-10	59.1700	59.1700	56.4000	56.9000	-3.428%	51	443	-37.698%
2026-06-09	65.0500	65.0500	58.9200	58.9200	-13.353%	2	429	-39.834%
2026-06-08	63.5900	68.0000	63.5900	68.0000	+14.633%	53	430	-47.868%
2026-06-05	66.9700	66.9700	58.7000	59.3200	-15.858%	178	434	-40.239%
2026-06-04	71.3500	71.3500	70.5000	70.5000	-0.704%	3	480	-49.716%
2026-06-03	75.0000	75.0000	70.5000	71.0000	-0.070%	15	481	-50.070%
2026-06-02	71.5500	71.5500	71.0500	71.0500	+4.485%	7	480	-50.106%
2026-06-01	69.0000	69.0000	68.0000	68.0000	-9.152%	4	481	-47.868%
2026-05-29	74.8500	74.8500	74.8500	74.8500	-7.968%	1	477	-52.639%
2026-05-28	81.2400	81.3300	81.2400	81.3300	+0.581%	8	476	-56.412%
2026-05-27	80.3900	80.8600	78.5600	80.8600	+9.685%	5	477	-56.159%
2026-05-22	73.7200	73.7200	73.7200	73.7200	+5.920%	1	476	-51.913%
2026-05-21	69.9500	69.9500	69.6000	69.6000	+5.455%	7	477	-49.066%
2026-05-20	66.0000	66.0000	66.0000	66.0000	+0.840%	1	477	-46.288%
2026-05-18	65.4500	65.4500	65.4500	65.4500	-11.398%	1	471	-45.837%
2026-05-15	73.8000	73.8700	71.6500	73.8700	-15.432%	4	471	-52.010%
2026-05-14	83.6000	87.3500	83.6000	87.3500	+1.925%	124	470	-59.416%
2026-05-13	82.0000	85.7000	82.0000	85.7000	+17.397%	2	494	-58.635%
2026-05-12	82.7500	82.7500	73.0000	73.0000	-12.836%	3	494	-51.438%
2026-05-11	69.2500	84.8100	69.2500	83.7500	+17.280%	14	494	-57.672%
2026-05-08	72.7000	74.0000	70.5000	71.4100	+15.681%	15	484	-50.357%
2026-05-07	62.3300	65.2500	61.7300	61.7300	+11.225%	14	482	-42.572%
2026-05-05	55.4900	55.5000	55.4900	55.5000	+3.972%	2	480	-36.126%
2026-05-04	53.3800	53.3800	53.3800	53.3800	-4.679%	4	482	-33.589%
2026-05-01	57.7900	57.7900	56.0000	56.0000	+15.942%	2	485	-36.696%
2026-04-30	48.3000	48.3000	48.3000	48.3000	+2.093%	2	485	-26.605%
2026-04-29	48.6200	48.6200	47.3100	47.3100	-4.328%	6	487	-25.069%
2026-04-28	49.6000	49.6000	49.4500	49.4500	-2.753%	4	483	-28.311%
2026-04-24	50.8500	50.8500	50.8500	50.8500	+3.375%	7	479	-30.285%
2026-04-23	52.9000	54.1500	49.1900	49.1900	-26.197%	23	479	-27.933%
2026-04-17	67.3100	67.3100	66.6500	66.6500	+11.773%	5	499	-46.812%
2026-04-16	56.3500	59.6300	56.3500	59.6300	-0.766%	2	499	-40.550%
2026-04-15	56.5000	60.3000	56.5000	60.0900	+43.584%	25	497	-41.005%
2026-04-13	40.9500	41.8500	40.9500	41.8500	+6.245%	6	480	-15.293%
2026-04-07	40.3300	40.3300	38.9300	39.3900	-6.659%	68	484	-10.003%
2026-04-06	42.1500	42.2000	42.1500	42.2000	-11.881%	2	430	-15.995%
2026-04-02	47.8800	47.8900	47.8800	47.8900	+5.951%	30	408	-25.976%
2026-03-30	48.8000	48.8500	45.1500	45.2000	-6.592%	14	408	-21.571%
2026-03-27	50.0700	50.0700	48.3900	48.3900	-13.774%	10	402	-26.741%
2026-03-26	56.1200	56.1200	56.1200	56.1200	-4.639%	2	404	-36.832%
2026-03-25	58.9000	58.9000	58.8500	58.8500	+8.800%	34	404	-39.762%
2026-03-20	54.6700	54.6700	54.0900	54.0900	-6.500%	4	376	-34.461%
2026-03-19	57.8000	57.8500	57.8000	57.8500	-9.821%	3	378	-38.721%
2026-03-18	66.3500	66.3500	64.0500	64.1500	-3.621%	9	379	-44.739%
2026-03-13	66.4600	66.5600	66.4400	66.5600	-1.319%	44	376	-46.740%
2026-03-12	67.4500	67.4500	67.4500	67.4500	+5.062%	2	363	-47.443%
2026-03-09	64.2000	64.2000	64.2000	64.2000	-2.432%	3	363	-44.782%
2026-03-03	65.8000	65.8000	65.8000	65.8000	-7.193%	1	363	-46.125%
2026-02-27	69.5700	70.9000	69.5700	70.9000	+0.170%	5	362	-50.000%
2026-02-24	70.7800	70.7800	70.7800	70.7800	+3.707%	4	363	-49.915%
2026-02-23	68.2500	68.2500	68.2500	68.2500	-9.411%	10	363	-48.059%
2026-02-20	74.4200	75.3400	74.4200	75.3400	-2.699%	2	373	-52.947%
2026-02-17	75.7900	77.4300	75.7900	77.4300	-6.145%	44	373	-54.217%
2026-02-13	82.1000	82.5000	82.0000	82.5000	-0.770%	34	347	-57.030%
2026-02-09	83.4500	83.4500	83.1400	83.1400	+15.472%	3	347	-57.361%
2026-02-05	70.9000	72.0000	70.9000	72.0000	-9.079%	16	348	-50.764%
2026-02-04	83.9200	83.9200	77.0200	79.1900	-10.236%	93	346	-55.234%
2026-02-03	88.2200	88.2200	88.2200	88.2200	-6.911%	25	381	-59.816%
2026-01-30	95.0000	98.5200	94.7700	94.7700	-8.787%	63	381	-62.594%
2026-01-23	103.9000	103.9000	103.9000	103.9000	+1.614%	1	323	-65.881%
2026-01-22	94.8000	102.2500	94.8000	102.2500	+13.296%	11	323	-65.330%
2026-01-20	92.1200	92.1200	90.1500	90.2500	-9.095%	6	323	-60.720%
2026-01-16	100.9000	100.9000	98.2500	99.2800	-3.047%	37	291	-64.293%
2026-01-14	102.4500	102.4500	102.4000	102.4000	-4.895%	10	291	-65.381%
2026-01-13	107.6700	107.6700	107.6700	107.6700	-1.238%	1	291	-67.075%
2026-01-12	107.6100	111.1500	107.5400	109.0200	+0.526%	9	291	-67.483%
2026-01-09	108.4500	108.4500	108.4500	108.4500	+4.530%	4	291	-67.312%
2026-01-07	103.9200	103.9200	103.6500	103.7500	+2.794%	11	287	-65.831%
2026-01-06	102.1000	102.1000	100.9300	100.9300	-10.760%	3	287	-64.877%
2026-01-05	113.1000	113.1000	113.1000	113.1000	+3.184%	1	284	-68.656%
2026-01-02	109.6100	109.6100	109.6100	109.6100	-3.910%	1	284	-67.658%
2025-12-31	116.2000	116.2000	114.0700	114.0700	-7.185%	3	285	-68.923%
2025-12-29	122.9000	122.9000	122.9000	122.9000	-5.505%	8	285	-71.155%
2025-12-26	131.5000	131.7500	130.0600	130.0600	-2.577%	11	287	-72.743%
2025-12-24	136.5000	136.5000	133.5000	133.5000	-1.257%	2	284	-73.446%
2025-12-23	141.5500	141.5500	135.2000	135.2000	-4.452%	21	284	-73.780%
2025-12-22	144.5900	145.3000	141.5000	141.5000	-0.492%	20	273	-74.947%
2025-12-18	142.2000	142.2000	142.2000	142.2000	+9.183%	6	265	-75.070%
2025-12-17	146.1200	146.1200	130.2400	130.2400	-3.619%	6	265	-72.781%
2025-12-15	134.3000	137.0000	133.6400	135.1300	+13.146%	20	262	-73.766%
2025-12-12	119.4300	119.4300	119.4300	119.4300	-0.359%	1	267	-70.317%
2025-12-10	115.7500	120.1900	115.2200	119.8600	+7.982%	5	267	-70.424%
2025-12-08	111.0000	111.0000	111.0000	111.0000	-5.290%	1	263	-68.063%
2025-12-03	111.7000	117.2000	111.4000	117.2000	+11.672%	10	263	-69.753%
2025-12-02	104.9500	104.9500	104.9500	104.9500	-2.644%	1	264	-66.222%
2025-12-01	107.0500	110.0000	106.9500	107.8000	-0.416%	15	263	-67.115%
2025-11-28	108.2500	108.2500	108.2500	108.2500	+10.753%	2	255	-67.252%
2025-11-20	104.5300	109.2200	97.1200	97.7400	+0.092%	115	254	-63.730%
2025-11-19	100.1500	102.0000	97.6500	97.6500	-0.963%	6	156	-63.697%
2025-11-18	99.4000	101.2000	98.1000	98.6000	-2.473%	25	153	-64.047%
2025-11-17	99.1500	110.0000	99.1500	101.1000	+2.173%	9	168	-64.936%
2025-11-14	89.9800	101.3200	89.9800	98.9500	+3.450%	39	167	-64.174%
2025-11-13	103.1500	103.2800	95.6500	95.6500	-18.038%	18	149	-62.938%
2025-11-11	116.2000	116.8500	116.2000	116.7000	-5.314%	26	145	-69.623%
2025-11-10	122.8000	124.9800	122.8000	123.2500	+6.988%	32	143	-71.237%
2025-11-07	114.6000	118.5000	114.6000	115.2000	-7.299%	19	153	-69.227%
2025-11-06	134.2500	134.2500	124.2700	124.2700	-0.584%	13	148	-71.473%
2025-11-04	126.1000	126.1000	125.0000	125.0000	-2.473%	12	141	-71.640%
2025-10-29	127.7000	128.1700	127.7000	128.1700	-2.488%	2	131	-72.341%
2025-10-28	122.3700	131.4400	122.3700	131.4400	+5.363%	12	131	-73.030%
2025-10-27	119.8500	124.7500	119.8500	124.7500	+9.622%	5	117	-71.583%
2025-10-24	116.5000	116.5000	113.8000	113.8000	-4.370%	12	117	-68.849%
2025-10-23	102.0000	119.0000	102.0000	119.0000	+0.796%	6	126	-70.210%
2025-10-22	118.0600	118.0600	118.0600	118.0600	-1.633%	4	126	-69.973%
2025-10-20	120.5800	120.7000	120.0200	120.0200	+1.540%	7	126	-70.463%
2025-10-17	116.0200	118.2000	116.0200	118.2000	+5.151%	5	128	-70.008%
2025-10-16	113.8500	113.8500	112.4100	112.4100	+8.055%	12	126	-68.464%
2025-10-10	109.3700	109.3700	104.0300	104.0300	-15.216%	25	116	-65.923%
2025-10-07	125.3000	125.3000	122.4500	122.7000	-4.965%	4	115	-71.108%
2025-10-06	121.0000	129.1100	121.0000	129.1100	+3.288%	11	114	-72.543%
2025-10-02	132.6500	132.8500	124.2500	125.0000	-6.318%	56	112	-71.640%
2025-10-01	133.4300	133.4300	133.4300	133.4300	+19.668%	1	61	-73.432%
2025-09-25	111.5000	111.5000	111.5000	111.5000	-7.215%	1	61	-68.206%
2025-09-24	118.1500	121.2800	118.1500	120.1700	+3.292%	13	61	-70.500%
2025-09-22	115.9500	116.3400	115.5100	116.3400	+4.369%	50	56	-69.529%
2025-09-19	116.0000	116.0000	111.3900	111.4700	-0.331%	15	11	-68.198%
2025-09-18	111.8400	111.8400	111.8400	111.8400	+3.556%	1	1	-68.303%
2025-09-17	108.0000	108.0000	108.0000	108.0000	0.000%	1	1	-67.176%