Dark

TSLA20280121C600
TSLA Jan 21 2028 600.00 Call (TSLA280121C00600000)
option OPRA

EOD

Jul 31, 2026

24.00+3.270%(+0.76)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	23.4000	24.3500	22.0000	24.0000	+3.270%	56	3,392	0.000%
2026-07-30	21.6300	23.2400	21.6000	23.2400	+13.090%	59	3,363	+3.270%
2026-07-29	22.5000	22.6400	20.5500	20.5500	-9.471%	103	3,371	+16.788%
2026-07-28	22.9000	23.2500	21.8500	22.7000	-2.366%	29	3,434	+5.727%
2026-07-27	25.2400	25.2400	22.7500	23.2500	-5.488%	129	3,438	+3.226%
2026-07-24	27.1000	27.1000	23.5800	24.6000	-10.545%	376	3,525	-2.439%
2026-07-23	33.0000	33.3500	26.0000	27.5000	-35.522%	744	3,553	-12.727%
2026-07-22	44.7000	44.7000	42.6500	42.6500	-3.725%	75	3,582	-43.728%
2026-07-21	42.4300	45.8500	42.4300	44.3000	+7.264%	71	3,611	-45.824%
2026-07-20	42.5800	43.2500	41.3000	41.3000	-9.924%	55	3,611	-41.889%
2026-07-17	45.6900	46.0200	44.2500	45.8500	-5.852%	115	3,630	-47.655%
2026-07-16	48.7500	50.5100	47.8400	48.7000	-5.437%	16	3,621	-50.719%
2026-07-15	56.5000	56.5000	50.6600	51.5000	-1.341%	24	3,624	-53.398%
2026-07-14	53.2000	54.0000	52.2000	52.2000	+1.320%	43	3,629	-54.023%
2026-07-13	53.2900	53.9000	51.5200	51.5200	-11.720%	43	3,619	-53.416%
2026-07-10	59.4500	59.4500	57.9000	58.3600	+0.673%	44	3,644	-58.876%
2026-07-09	54.5300	58.4000	52.8300	57.9700	+9.213%	143	3,620	-58.599%
2026-07-08	55.3700	55.3700	52.1200	53.0800	-7.526%	19	3,586	-54.785%
2026-07-07	62.0000	62.3000	57.0000	57.4000	-9.321%	44	3,587	-58.188%
2026-07-06	54.1000	63.3000	53.0000	63.3000	+19.705%	46	3,608	-62.085%
2026-07-02	68.8700	68.8700	52.0000	52.8800	-20.779%	167	3,521	-54.614%
2026-07-01	68.8800	70.0000	66.4000	66.7500	+1.753%	30	3,521	-64.045%
2026-06-30	61.5000	65.6000	61.4400	65.6000	+6.115%	70	3,509	-63.415%
2026-06-29	50.0500	62.0800	50.0500	61.8200	+27.202%	76	3,500	-61.178%
2026-06-26	45.0000	50.5000	45.0000	48.6000	+4.024%	67	3,471	-50.617%
2026-06-25	48.3100	49.0000	46.7200	46.7200	-3.967%	243	3,452	-48.630%
2026-06-24	52.3700	52.3700	48.1500	48.6500	-6.262%	70	3,449	-50.668%
2026-06-23	54.6500	54.9100	51.2500	51.9000	-14.257%	75	3,428	-53.757%
2026-06-22	60.0300	66.0500	60.0300	60.5300	+0.465%	34	3,411	-60.350%
2026-06-18	59.8700	60.2500	55.0000	60.2500	+1.774%	64	3,381	-60.166%
2026-06-17	60.7300	61.5200	58.4500	59.2000	-4.747%	70	3,381	-59.459%
2026-06-16	63.5000	63.9800	62.1500	62.1500	-4.678%	70	3,381	-61.384%
2026-06-15	65.7500	67.1300	64.3500	65.2000	-0.214%	218	3,258	-63.190%
2026-06-12	62.5500	65.3400	58.2500	65.3400	+5.048%	79	3,258	-63.269%
2026-06-11	54.7300	62.2000	54.7300	62.2000	+12.477%	39	3,258	-61.415%
2026-06-10	59.0800	59.0800	54.6500	55.3000	-8.124%	113	3,249	-56.600%
2026-06-09	67.2500	68.9500	56.0000	60.1900	-9.352%	66	3,252	-60.126%
2026-06-08	59.3000	66.6200	59.2900	66.4000	+14.089%	87	3,239	-63.855%
2026-06-05	67.9500	67.9500	56.9000	58.2000	-13.134%	267	3,249	-58.763%
2026-06-04	67.5500	69.0000	67.0000	67.0000	-4.066%	28	3,260	-64.179%
2026-06-03	66.0000	74.2000	66.0000	69.8400	+1.956%	84	3,259	-65.636%
2026-06-02	65.4000	69.5500	65.4000	68.5000	+3.694%	164	3,249	-64.964%
2026-06-01	69.5000	69.7000	65.9600	66.0600	-11.920%	71	3,218	-63.669%
2026-05-29	75.9300	76.9500	71.2600	75.0000	-5.003%	91	3,195	-68.000%
2026-05-28	77.0000	78.9500	77.0000	78.9500	+1.024%	105	3,221	-69.601%
2026-05-27	77.9100	80.9800	76.0000	78.1500	+6.254%	104	3,145	-69.290%
2026-05-26	71.3500	73.6000	70.0000	73.5500	+5.071%	60	3,149	-67.369%
2026-05-22	69.8000	72.0000	68.0000	70.0000	+5.422%	69	3,109	-65.714%
2026-05-21	70.0000	70.0000	64.2600	66.4000	+1.762%	90	3,083	-63.855%
2026-05-20	63.0000	65.2500	62.1500	65.2500	+7.673%	46	3,083	-63.218%
2026-05-19	59.7000	61.0000	56.7700	60.6000	-1.767%	276	3,040	-60.396%
2026-05-18	66.5700	67.4000	60.9500	61.6900	-10.334%	158	3,040	-61.096%
2026-05-15	72.0800	72.2200	68.8000	68.8000	-14.107%	95	3,040	-65.116%
2026-05-14	82.3000	85.5000	80.0000	80.1000	-1.838%	22	2,975	-70.037%
2026-05-13	78.9300	86.5700	78.9300	81.6000	+7.510%	70	2,976	-70.588%
2026-05-12	81.0000	81.9700	70.7500	75.9000	-5.208%	60	2,976	-68.379%
2026-05-11	68.8800	82.7700	65.6500	80.0700	+13.494%	485	2,976	-70.026%
2026-05-08	64.8000	71.5000	64.8000	70.5500	+17.878%	362	2,731	-65.982%
2026-05-07	61.0000	63.4700	58.0200	59.8500	+6.306%	195	2,730	-59.900%
2026-05-06	51.9000	57.4000	51.9000	56.3000	+4.259%	36	2,682	-57.371%
2026-05-05	55.7100	58.3300	53.4500	54.0000	-0.863%	90	2,685	-55.556%
2026-05-04	51.1500	54.5000	51.1500	54.4700	+2.004%	35	2,709	-55.939%
2026-05-01	51.0000	56.3500	48.5000	53.4000	+7.988%	58	2,702	-55.056%
2026-04-30	45.3700	50.1000	44.5000	49.4500	+7.570%	124	2,702	-51.466%
2026-04-29	47.3000	47.3000	45.9700	45.9700	-4.029%	33	2,607	-47.792%
2026-04-28	48.0000	49.0000	47.7500	47.9000	-2.840%	93	2,622	-49.896%
2026-04-27	45.9000	49.8500	44.4000	49.3000	+0.818%	131	2,601	-51.318%
2026-04-24	49.0000	51.8500	48.0000	48.9000	+0.617%	77	2,546	-50.920%
2026-04-23	49.2000	53.6000	47.2000	48.6000	-11.636%	129	2,544	-50.617%
2026-04-22	54.9400	56.9500	54.9400	55.0000	-1.786%	122	2,538	-56.364%
2026-04-21	57.3700	57.5000	56.0000	56.0000	-3.448%	149	2,471	-57.143%
2026-04-20	62.2100	64.1200	56.5000	58.0000	-6.527%	165	2,471	-58.621%
2026-04-17	59.7500	65.8900	59.2000	62.0500	+7.075%	158	2,374	-61.322%
2026-04-16	55.8000	57.9900	54.4400	57.9500	-2.277%	151	2,340	-58.585%
2026-04-15	45.5000	59.3500	45.5000	59.3000	+30.530%	269	2,374	-59.528%
2026-04-14	42.3000	46.2500	42.3000	45.4300	+13.123%	129	2,426	-47.171%
2026-04-13	40.1000	40.6500	39.6800	40.1600	+1.594%	59	2,455	-40.239%
2026-04-10	39.3000	39.6000	37.8700	39.5300	+1.203%	84	2,454	-39.287%
2026-04-09	39.1000	40.1000	37.2400	39.0600	-0.051%	151	2,519	-38.556%
2026-04-08	44.6400	44.6400	38.4500	39.0800	-2.786%	139	2,510	-38.588%
2026-04-07	39.0800	40.2000	37.5000	40.2000	-3.481%	160	2,559	-40.299%
2026-04-06	45.6500	46.5600	39.9500	41.6500	-7.238%	102	2,472	-42.377%
2026-04-02	46.9500	47.7000	44.7500	44.9000	-14.149%	44	2,437	-46.548%
2026-04-01	49.8200	52.3000	49.7000	52.3000	+7.436%	116	2,437	-54.111%
2026-03-31	47.0000	49.2300	46.6200	48.6800	+11.218%	101	2,398	-50.698%
2026-03-30	48.2200	48.2200	43.3100	43.7700	-7.756%	60	2,355	-45.168%
2026-03-27	51.0000	51.0000	46.8500	47.4500	-7.828%	53	2,384	-49.420%
2026-03-26	56.0000	56.0000	51.4800	51.4800	-9.525%	15	2,386	-53.380%
2026-03-25	60.0000	60.2000	56.9000	56.9000	+0.619%	16	2,387	-57.821%
2026-03-24	54.6800	57.3700	54.6800	56.5500	+2.856%	18	2,391	-57.560%
2026-03-23	52.5500	56.6200	52.5500	54.9800	+6.488%	27	2,389	-56.348%
2026-03-20	55.0000	55.0000	51.0000	51.6300	-6.973%	55	2,404	-53.515%
2026-03-19	56.7000	57.3300	55.5000	55.5000	-8.642%	29	2,425	-56.757%
2026-03-18	63.1500	64.6500	60.7500	60.7500	-4.013%	40	2,419	-60.494%
2026-03-17	63.9300	63.9600	62.9300	63.2900	-1.785%	14	2,427	-62.079%
2026-03-16	67.5500	67.5500	64.4400	64.4400	+1.640%	34	2,430	-62.756%
2026-03-13	65.0500	65.2500	63.4000	63.4000	-3.983%	259	2,449	-62.145%
2026-03-12	68.7500	68.7500	65.8000	66.0300	-4.360%	50	2,462	-63.653%
2026-03-11	70.5000	71.5000	69.0400	69.0400	+4.765%	15	2,481	-65.238%
2026-03-10	67.7900	68.9900	65.9000	65.9000	-0.408%	8	2,481	-63.581%
2026-03-09	63.5500	67.1200	61.5000	66.1700	-0.780%	30	2,482	-63.730%
2026-03-06	65.3500	67.5000	65.3500	66.6900	-3.557%	20	2,476	-64.013%
2026-03-05	67.3800	69.4000	67.3800	69.1500	-0.216%	7	2,468	-65.293%
2026-03-04	64.1500	70.1000	64.1500	69.3000	+9.930%	65	2,468	-65.368%
2026-03-03	64.7600	64.7600	62.8500	63.0400	-7.566%	44	2,446	-61.929%
2026-03-02	65.3000	68.4500	63.7000	68.2000	-1.587%	39	2,446	-64.809%
2026-02-27	70.1800	70.1800	67.1600	69.3000	-6.917%	12	2,437	-65.368%
2026-02-26	76.1900	76.1900	74.4500	74.4500	-2.680%	2	2,433	-67.764%
2026-02-25	74.0800	77.0000	74.0800	76.5000	+5.663%	59	2,416	-68.627%
2026-02-24	68.0200	72.4000	68.0200	72.4000	+6.486%	10	2,416	-66.851%
2026-02-23	70.5000	70.5000	65.9200	67.9900	-7.622%	115	2,412	-64.701%
2026-02-20	73.4000	74.6000	71.9000	73.6000	-0.675%	19	2,401	-67.391%
2026-02-19	73.5500	76.0400	72.7700	74.1000	-2.500%	31	2,396	-67.611%
2026-02-18	77.0500	77.9300	76.0000	76.0000	-0.524%	23	2,397	-68.421%
2026-02-17	75.3000	77.8000	72.9700	76.4000	-4.821%	39	2,379	-68.586%
2026-02-13	80.5000	82.7200	79.2000	80.2700	-0.037%	14	2,371	-70.101%
2026-02-12	88.5000	89.7000	80.2400	80.3000	-4.621%	110	2,371	-70.112%
2026-02-11	89.7500	89.7500	83.4100	84.1900	+0.190%	93	2,344	-71.493%
2026-02-10	81.3500	85.1500	81.3500	84.0300	+4.191%	24	2,383	-71.439%
2026-02-09	78.0000	81.9000	78.0000	80.6500	+3.001%	29	2,384	-70.242%
2026-02-06	74.3000	79.7500	73.5000	78.3000	+7.777%	94	2,375	-69.349%
2026-02-05	71.3400	74.7600	69.1200	72.6500	-5.219%	118	2,361	-66.965%
2026-02-04	82.9500	83.1000	74.6200	76.6500	-9.824%	343	2,294	-68.689%
2026-02-03	84.3200	87.4500	81.8600	85.0000	-3.134%	34	2,096	-71.765%
2026-02-02	84.5000	87.9500	83.8300	87.7500	-3.146%	37	2,112	-72.650%
2026-01-30	87.4200	97.0000	87.4200	90.6000	+7.909%	34	2,105	-73.510%
2026-01-29	89.2000	90.1800	83.0000	83.9600	-9.379%	107	2,099	-71.415%
2026-01-28	96.2500	96.2500	92.6500	92.6500	-0.323%	34	2,114	-74.096%
2026-01-27	93.9500	95.2600	92.6500	92.9500	-2.292%	34	2,139	-74.180%
2026-01-26	100.1300	100.1300	95.1300	95.1300	-7.100%	36	2,127	-74.771%
2026-01-23	102.5000	103.5000	101.4500	102.4000	+0.343%	21	2,144	-76.563%
2026-01-22	92.4800	102.3000	92.4800	102.0500	+11.652%	35	2,138	-76.482%
2026-01-21	88.1000	94.3000	86.6900	91.4000	+6.032%	41	2,125	-73.742%
2026-01-20	89.3000	90.0600	85.2500	86.2000	-10.674%	116	2,111	-72.158%
2026-01-16	100.8500	101.0000	95.4200	96.5000	-3.258%	77	2,077	-75.130%
2026-01-15	101.8500	102.0000	99.7500	99.7500	+0.403%	24	2,077	-75.940%
2026-01-14	100.3600	100.5500	97.4800	99.3500	-4.755%	120	2,088	-75.843%
2026-01-13	106.1500	106.1500	103.5000	104.3100	-1.872%	206	1,990	-76.992%
2026-01-12	102.5500	108.5800	102.5500	106.3000	+1.577%	7	1,872	-77.422%
2026-01-09	102.1500	106.1500	102.1500	104.6500	+4.306%	50	1,871	-77.066%
2026-01-08	97.6000	100.3300	95.9500	100.3300	+0.130%	11	1,856	-76.079%
2026-01-07	100.6300	103.3600	100.2000	100.2000	+0.270%	31	1,856	-76.048%
2026-01-06	106.6500	106.6500	98.5500	99.9300	-12.095%	72	1,863	-75.983%
2026-01-05	111.1800	114.5200	111.1800	113.6800	+8.081%	105	1,876	-78.888%
2026-01-02	112.2100	112.2300	103.6500	105.1800	-6.929%	77	1,876	-77.182%
2025-12-31	114.5000	114.6500	113.0100	113.0100	-1.730%	26	1,860	-78.763%
2025-12-30	115.5500	119.0000	115.0000	115.0000	-3.361%	18	1,860	-79.130%
2025-12-29	119.6600	122.3900	119.0000	119.0000	-7.118%	162	1,855	-79.832%
2025-12-26	132.0000	132.0000	126.6500	128.1200	-2.422%	44	1,807	-81.268%
2025-12-24	129.6800	131.3000	129.0000	131.3000	-0.718%	13	1,792	-81.721%
2025-12-23	136.6600	138.1000	132.2500	132.2500	-4.069%	38	1,792	-81.853%
2025-12-22	142.0000	142.0500	137.0000	137.8600	+2.597%	44	1,784	-82.591%
2025-12-19	135.9600	135.9600	131.3500	134.3700	-3.247%	46	1,779	-82.139%
2025-12-18	135.0000	140.9000	132.4500	138.8800	+9.311%	48	1,779	-82.719%
2025-12-17	142.1000	144.0500	127.0500	127.0500	-10.917%	82	1,781	-81.110%
2025-12-16	130.4900	142.6200	129.7300	142.6200	+7.719%	70	1,734	-83.172%
2025-12-15	126.6500	135.7500	124.2000	132.4000	+10.823%	74	1,756	-81.873%
2025-12-12	115.6600	122.0000	110.4300	119.4700	+6.054%	62	1,775	-79.911%
2025-12-11	112.5300	113.0000	110.3000	112.6500	-3.138%	35	1,789	-78.695%
2025-12-10	112.7000	118.6100	111.7800	116.3000	+2.485%	73	1,802	-79.364%
2025-12-09	110.7500	117.0500	110.7500	113.4800	+4.024%	111	1,802	-78.851%
2025-12-08	112.8000	114.3500	108.5000	109.0900	-8.551%	52	1,793	-78.000%
2025-12-05	119.4400	119.4400	118.3500	119.2900	+1.662%	29	1,775	-79.881%
2025-12-04	116.5800	117.4000	115.2700	117.3400	+2.035%	19	1,780	-79.547%
2025-12-03	107.0000	115.4000	107.0000	115.0000	+10.386%	65	1,780	-79.130%
2025-12-02	105.6600	105.6600	101.6000	104.1800	-0.875%	70	1,752	-76.963%
2025-12-01	105.0000	105.1000	105.0000	105.1000	-1.101%	4	1,801	-77.165%
2025-11-28	107.6400	108.9500	106.0000	106.2700	+0.302%	37	1,802	-77.416%
2025-11-26	103.0500	105.9500	102.7500	105.9500	+2.071%	116	1,782	-77.348%
2025-11-25	102.8000	103.8000	98.6000	103.8000	-1.844%	778	1,782	-76.879%
2025-11-24	96.0000	105.7500	96.0000	105.7500	+17.239%	54	2,216	-77.305%
2025-11-21	94.4200	95.8000	87.9000	90.2000	-3.612%	141	2,194	-73.392%
2025-11-20	102.1000	109.2700	93.5800	93.5800	-2.368%	273	2,170	-74.353%
2025-11-19	97.0000	100.1000	94.2500	95.8500	+0.409%	131	2,096	-74.961%
2025-11-18	98.3200	99.2500	92.7000	95.4600	-2.988%	128	2,112	-74.859%
2025-11-17	101.3700	108.2500	98.4000	98.4000	+1.027%	101	2,042	-75.610%
2025-11-14	88.9500	101.0000	87.0000	97.4000	+0.891%	1,010	2,038	-75.359%
2025-11-13	105.5300	105.5300	92.9500	96.5400	-12.236%	552	1,277	-75.140%
2025-11-12	115.2400	115.2400	107.7900	110.0000	-3.947%	103	1,122	-78.182%
2025-11-11	117.8800	117.8800	112.6500	114.5200	-5.199%	106	1,116	-79.043%
2025-11-10	119.4000	123.0000	114.7200	120.8000	+6.950%	107	1,108	-80.132%
2025-11-07	119.9500	119.9500	111.0000	112.9500	-10.634%	1,033	1,077	-78.752%
2025-11-06	132.5000	136.2000	118.4000	126.3900	-4.963%	54	1,582	-81.011%
2025-11-05	124.8700	136.8100	121.0500	132.9900	+8.964%	134	1,574	-81.954%
2025-11-04	127.5200	128.7700	121.6200	122.0500	-10.138%	89	1,525	-80.336%
2025-11-03	125.4700	139.0000	125.4700	135.8200	+10.244%	917	935	-82.330%
2025-10-31	119.5500	126.3100	118.5000	123.2000	+5.751%	61	935	-80.519%
2025-10-30	120.0000	123.0000	115.3500	116.5000	-8.599%	122	929	-79.399%
2025-10-29	128.0400	129.6800	123.1000	127.4600	+0.958%	46	902	-81.171%
2025-10-28	125.1400	131.0800	125.0500	126.2500	+4.512%	124	909	-80.990%
2025-10-27	112.4000	125.6000	112.4000	120.8000	+10.370%	109	945	-80.132%
2025-10-24	118.2100	118.2100	109.0300	109.4500	-8.218%	68	945	-78.072%
2025-10-23	100.8500	119.2500	98.6000	119.2500	+4.614%	83	911	-79.874%
2025-10-22	116.2700	116.3500	108.3000	113.9900	-3.952%	107	915	-78.946%
2025-10-21	120.2500	121.0000	117.7700	118.6800	-0.269%	237	885	-79.778%
2025-10-20	118.2000	121.9500	117.6200	119.0000	+2.977%	37	913	-79.832%
2025-10-17	110.1500	116.8000	110.1500	115.5600	+4.931%	46	909	-79.232%
2025-10-16	112.5000	114.7200	107.1700	110.1300	-2.772%	72	908	-78.208%
2025-10-15	112.7000	116.0000	110.1000	113.2700	+1.134%	24	883	-78.812%
2025-10-14	108.2000	112.1000	105.3000	112.0000	-0.885%	80	873	-78.571%
2025-10-13	106.9300	113.0000	105.0000	113.0000	+10.622%	15	860	-78.761%
2025-10-10	114.4000	115.1500	101.4300	102.1500	-10.261%	104	860	-76.505%
2025-10-09	113.2500	113.9200	110.0000	113.8300	-2.124%	118	841	-78.916%
2025-10-08	110.0000	116.6800	110.0000	116.3000	-1.482%	17	797	-79.364%
2025-10-07	125.5200	125.5200	118.0500	118.0500	-6.019%	39	800	-79.670%
2025-10-06	119.2500	125.6100	118.0000	125.6100	+12.655%	57	776	-80.893%
2025-10-03	119.2500	119.2500	105.7500	111.5000	-4.267%	125	745	-78.475%
2025-10-02	136.4500	136.4500	116.4700	116.4700	-10.696%	552	726	-79.394%
2025-10-01	122.0000	131.3000	122.0000	130.4200	+7.803%	75	317	-81.598%
2025-09-30	119.7700	120.9800	114.8200	120.9800	+0.607%	27	300	-80.162%
2025-09-29	121.5500	126.0000	120.2500	120.2500	+0.426%	48	291	-80.042%
2025-09-26	112.2400	119.7400	108.5500	119.7400	+8.805%	40	281	-79.957%
2025-09-25	114.0000	114.0000	107.8000	110.0500	-9.237%	114	264	-78.192%
2025-09-24	117.6100	121.4500	116.0000	121.2500	+9.313%	103	226	-80.206%
2025-09-23	117.2300	118.7500	110.9200	110.9200	-4.445%	11	145	-78.363%
2025-09-22	115.8000	123.0000	113.4300	116.0800	+3.838%	79	142	-79.325%
2025-09-19	113.0000	114.2800	110.0000	111.7900	+5.016%	36	104	-78.531%
2025-09-18	114.4000	115.9100	106.4500	106.4500	-4.185%	84	116	-77.454%
2025-09-17	105.1500	111.1000	104.4000	111.1000	+2.020%	56	54	-78.398%
2025-09-16	105.9000	108.9000	103.9500	108.9000	0.000%	13	0	-77.961%