Dark

TSLA20280121C610
TSLA Jan 21 2028 610.00 Call (TSLA280121C00610000)
option OPRA

EOD

Sep 21, 2026

32.25+2.871%(+0.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	32.7500	32.7500	32.1500	32.2500	+2.871%	11	934	0.000%
2026-09-17	31.9500	31.9500	31.3500	31.3500	+0.320%	3	936	+2.871%
2026-09-16	30.9000	31.2500	30.6300	31.2500	+5.753%	46	936	+3.200%
2026-09-15	29.7000	29.7500	29.5500	29.5500	-3.620%	12	939	+9.137%
2026-09-14	30.6600	30.6600	30.6600	30.6600	-7.928%	25	939	+5.186%
2026-09-11	33.4000	33.4000	33.3000	33.3000	0.000%	4	939	-3.153%
2026-09-10	33.3000	33.3000	33.3000	33.3000	-3.478%	2	940	-3.153%
2026-09-09	34.5000	34.5000	34.5000	34.5000	+6.449%	1	940	-6.522%
2026-09-08	31.1800	33.2500	31.1800	32.4100	+11.260%	47	941	-0.494%
2026-09-04	28.7500	29.1300	28.7500	29.1300	-25.308%	5	920	+10.711%
2026-09-03	31.8500	39.0000	31.8500	39.0000	+30.741%	6	920	-17.308%
2026-09-02	31.2500	31.2500	28.8300	29.8300	-1.649%	8	920	+8.113%
2026-09-01	32.8000	32.8000	29.8300	30.3300	-13.020%	150	920	+6.330%
2026-08-31	30.5000	34.8700	30.5000	34.8700	+17.328%	406	974	-7.514%
2026-08-28	29.7200	29.7200	29.7200	29.7200	-4.129%	5	887	+8.513%
2026-08-27	31.0000	31.0000	31.0000	31.0000	+0.813%	5	882	+4.032%
2026-08-25	30.7500	30.7500	30.7500	30.7500	+2.500%	25	880	+4.878%
2026-08-24	31.1700	32.6000	30.0000	30.0000	-13.793%	302	892	+7.500%
2026-08-21	34.8000	34.8000	34.8000	34.8000	+18.609%	1	592	-7.328%
2026-08-20	28.5700	29.3400	28.4200	29.3400	+24.851%	6	593	+9.918%
2026-08-12	23.5000	23.5000	23.5000	23.5000	-12.313%	3	593	+37.234%
2026-08-11	27.0000	27.0000	26.8000	26.8000	-2.190%	18	593	+20.336%
2026-08-07	27.4000	27.4000	27.4000	27.4000	+12.295%	5	581	+17.701%
2026-08-06	24.4000	24.4000	24.4000	24.4000	-4.688%	1	576	+32.172%
2026-08-04	25.6000	25.6000	25.6000	25.6000	+3.434%	1	575	+25.977%
2026-08-03	24.7500	24.7500	24.7500	24.7500	+8.079%	1	575	+30.303%
2026-07-31	22.9000	22.9000	22.9000	22.9000	+8.377%	1	574	+40.830%
2026-07-29	21.6300	21.6300	21.1300	21.1300	-3.029%	4	574	+52.627%
2026-07-28	21.9300	22.5800	21.7900	21.7900	-4.009%	9	571	+48.004%
2026-07-27	22.6600	22.7000	22.5700	22.7000	-2.575%	5	572	+42.070%
2026-07-24	23.3000	23.3000	23.3000	23.3000	-10.212%	5	571	+38.412%
2026-07-23	30.2000	30.2000	25.9500	25.9500	-37.379%	131	566	+24.277%
2026-07-22	41.7300	41.7300	41.4400	41.4400	-5.732%	3	657	-22.177%
2026-07-21	43.9600	43.9600	43.9600	43.9600	+10.647%	1	658	-26.638%
2026-07-20	41.8700	41.8800	39.6900	39.7300	-8.287%	17	659	-18.827%
2026-07-17	43.3200	43.3200	43.3200	43.3200	-23.866%	100	656	-25.554%
2026-07-10	56.8500	56.9500	56.8500	56.9000	+8.629%	5	635	-43.322%
2026-07-02	52.5000	52.8200	52.2800	52.3800	-12.715%	8	633	-38.431%
2026-06-29	60.0100	60.0100	60.0100	60.0100	+28.062%	1	633	-46.259%
2026-06-26	46.8600	46.8600	46.8600	46.8600	-0.446%	2	634	-31.178%
2026-06-24	49.7000	49.7000	46.7700	47.0700	-21.811%	8	634	-31.485%
2026-06-22	58.6100	60.6100	58.6100	60.2000	+0.787%	3	634	-46.429%
2026-06-17	58.8000	59.7300	58.8000	59.7300	-0.583%	9	638	-46.007%
2026-06-16	60.0800	60.0800	60.0800	60.0800	-4.255%	3	638	-46.322%
2026-06-15	64.7000	64.7000	62.7500	62.7500	+1.373%	60	658	-48.606%
2026-06-12	60.0500	61.9000	60.0500	61.9000	+11.231%	21	658	-47.900%
2026-06-11	55.0500	55.6500	55.0500	55.6500	+4.116%	9	658	-42.049%
2026-06-10	53.5000	53.5500	53.4500	53.4500	-8.162%	3	658	-39.663%
2026-06-09	57.8500	58.2000	57.8500	58.2000	-9.204%	10	658	-44.588%
2026-06-08	64.2000	64.2000	64.1000	64.1000	+3.138%	2	649	-49.688%
2026-06-05	62.1500	62.1500	62.1500	62.1500	-6.259%	1	650	-48.109%
2026-06-02	63.8500	67.7000	63.8500	66.3000	+1.299%	80	651	-51.357%
2026-06-01	65.4500	65.4500	65.4500	65.4500	-13.768%	10	625	-50.726%
2026-05-28	75.9000	75.9000	75.9000	75.9000	-1.811%	2	625	-57.510%
2026-05-27	77.5500	77.5500	77.3000	77.3000	+23.918%	20	623	-58.279%
2026-05-20	62.3800	62.3800	62.3800	62.3800	+6.451%	1	623	-48.301%
2026-05-19	56.0300	58.6000	56.0300	58.6000	-5.742%	3	622	-44.966%
2026-05-18	62.2500	62.2500	62.1700	62.1700	-13.207%	2	622	-48.126%
2026-05-15	71.6300	71.6300	71.6300	71.6300	-8.378%	1	622	-54.977%
2026-05-14	78.1800	78.1800	78.1800	78.1800	-3.838%	2	621	-58.749%
2026-05-13	81.3000	81.3000	81.3000	81.3000	+2.277%	1	621	-60.332%
2026-05-11	79.4900	79.4900	79.4900	79.4900	+13.622%	1	621	-59.429%
2026-05-08	69.9600	69.9600	69.9600	69.9600	+26.327%	3	620	-53.902%
2026-05-06	55.3800	55.3800	55.3800	55.3800	+4.196%	7	617	-41.766%
2026-05-01	52.0000	53.1500	52.0000	53.1500	+21.126%	8	610	-39.323%
2026-04-30	43.7000	43.8800	43.2800	43.8800	-2.985%	7	610	-26.504%
2026-04-29	44.9800	45.2300	44.9800	45.2300	-0.572%	2	613	-28.698%
2026-04-27	43.8200	45.4900	43.4500	45.4900	-8.379%	7	611	-29.105%
2026-04-24	49.6500	49.6500	49.6500	49.6500	+5.571%	3	612	-35.045%
2026-04-23	47.6000	49.2000	46.1900	47.0300	-16.436%	10	615	-31.427%
2026-04-21	56.1000	56.2800	56.1000	56.2800	-0.266%	10	617	-42.697%
2026-04-20	57.6600	57.6600	56.4300	56.4300	-10.286%	20	617	-42.850%
2026-04-17	62.8500	62.9000	62.8500	62.9000	+14.676%	2	620	-48.728%
2026-04-15	54.8500	54.8500	54.8500	54.8500	+29.211%	1	621	-41.203%
2026-04-14	42.4500	42.4500	42.4500	42.4500	+12.989%	7	621	-24.028%
2026-04-10	37.5700	37.5700	37.5700	37.5700	-1.184%	4	628	-14.160%
2026-04-09	38.0200	38.0200	38.0200	38.0200	-7.200%	7	632	-15.176%
2026-04-08	40.9700	40.9700	40.9700	40.9700	+12.247%	1	627	-21.284%
2026-04-07	37.7000	37.7000	36.5000	36.5000	-7.828%	4	626	-11.644%
2026-04-06	42.3000	42.3000	39.6000	39.6000	-8.121%	19	630	-18.561%
2026-04-02	45.5000	45.5500	43.1000	43.1000	-11.590%	13	624	-25.174%
2026-04-01	48.7500	48.7500	48.7500	48.7500	+4.614%	2	624	-33.846%
2026-03-31	44.6100	46.7500	44.6100	46.6000	+11.217%	5	626	-30.794%
2026-03-30	45.9900	45.9900	41.9000	41.9000	-8.814%	16	626	-23.031%
2026-03-27	47.0200	47.0200	45.5300	45.9500	-8.648%	8	616	-29.815%
2026-03-26	51.9500	51.9500	50.3000	50.3000	-7.486%	28	617	-35.885%
2026-03-24	54.3700	54.3700	54.3700	54.3700	+2.295%	1	617	-40.684%
2026-03-23	50.7500	53.4700	50.7500	53.1500	+6.620%	3	617	-39.323%
2026-03-20	50.1700	50.1700	49.4900	49.8500	-8.111%	7	617	-35.306%
2026-03-19	54.2200	54.2500	54.2200	54.2500	-7.502%	2	613	-40.553%
2026-03-18	62.2500	62.2500	58.6500	58.6500	-6.489%	13	612	-45.013%
2026-03-16	63.1000	64.7500	62.7200	62.7200	+0.787%	11	610	-48.581%
2026-03-13	62.3100	62.3100	62.2300	62.2300	-7.396%	2	616	-48.176%
2026-03-11	67.6000	67.6000	67.2000	67.2000	+4.836%	2	615	-52.009%
2026-03-10	64.1000	64.1000	64.1000	64.1000	-1.157%	1	615	-49.688%
2026-03-06	64.8500	64.8500	64.8500	64.8500	-1.188%	8	615	-50.270%
2026-03-05	65.6300	65.6300	65.6300	65.6300	-1.604%	1	613	-50.861%
2026-03-04	66.7000	66.7000	66.7000	66.7000	+8.279%	1	614	-51.649%
2026-03-03	61.3500	61.6000	61.3500	61.6000	-14.976%	7	614	-47.646%
2026-02-25	72.1400	72.4500	72.1400	72.4500	+2.766%	30	614	-55.487%
2026-02-24	70.5000	70.5000	70.5000	70.5000	+9.728%	1	614	-54.255%
2026-02-23	64.2500	64.2500	64.2500	64.2500	-10.353%	1	613	-49.805%
2026-02-20	71.3800	71.6700	70.2500	71.6700	-0.348%	5	612	-55.002%
2026-02-19	71.9200	71.9200	71.9200	71.9200	-8.324%	1	611	-55.159%
2026-02-13	78.0000	78.4500	77.9500	78.4500	-5.082%	32	628	-58.891%
2026-02-10	82.6400	82.6500	82.6400	82.6500	+4.303%	2	628	-60.980%
2026-02-09	77.1500	79.6500	77.1500	79.2400	+2.377%	6	628	-59.301%
2026-02-06	77.2600	77.4000	77.2600	77.4000	+5.709%	5	629	-58.333%
2026-02-04	78.6000	78.6300	72.8200	73.2200	-8.532%	61	632	-55.955%
2026-02-03	81.4500	81.6000	80.0500	80.0500	-7.027%	11	627	-59.713%
2026-02-02	82.8200	86.1000	82.8200	86.1000	+5.386%	14	627	-62.544%
2026-01-29	92.2500	92.2500	81.7000	81.7000	-10.111%	6	629	-60.526%
2026-01-28	91.6800	91.6800	90.8900	90.8900	-0.699%	2	623	-64.518%
2026-01-27	92.4300	92.4300	91.5300	91.5300	-2.023%	6	623	-64.766%
2026-01-22	93.4200	93.4200	93.4200	93.4200	+1.433%	1	626	-65.478%
2026-01-21	86.0000	92.1000	86.0000	92.1000	+9.905%	3	625	-64.984%
2026-01-20	83.8000	83.8000	83.8000	83.8000	-15.345%	1	623	-61.516%
2026-01-15	98.9900	98.9900	98.9900	98.9900	-4.726%	1	623	-67.421%
2026-01-13	103.9000	103.9000	103.9000	103.9000	+4.328%	1	623	-68.961%
2026-01-12	99.5900	99.5900	99.5900	99.5900	-3.936%	1	624	-67.617%
2026-01-09	101.6500	103.8800	101.6500	103.6700	+10.287%	5	624	-68.892%
2026-01-08	95.6000	95.6000	94.0000	94.0000	-5.165%	2	621	-65.691%
2026-01-07	99.1200	99.1200	99.1200	99.1200	+1.433%	1	619	-67.464%
2026-01-06	97.6200	97.7200	97.6200	97.7200	-12.122%	4	619	-66.998%
2026-01-05	111.6900	111.9000	111.2000	111.2000	+3.413%	9	614	-70.998%
2026-01-02	107.5300	107.5300	107.5300	107.5300	-1.862%	1	614	-70.008%
2025-12-31	109.5700	109.5700	109.5700	109.5700	-6.820%	1	615	-70.567%
2025-12-29	118.0100	118.0100	117.5900	117.5900	-6.859%	2	615	-72.574%
2025-12-26	126.4000	126.4000	126.2500	126.2500	-1.789%	2	616	-74.455%
2025-12-24	129.9500	129.9500	126.4000	128.5500	-1.870%	6	616	-74.912%
2025-12-23	131.3200	131.3200	131.0000	131.0000	-5.681%	3	616	-75.382%
2025-12-22	138.8900	138.8900	138.8900	138.8900	+2.275%	1	619	-76.780%
2025-12-18	135.8000	135.8000	135.8000	135.8000	+3.942%	1	619	-76.252%
2025-12-17	140.2100	140.2100	130.6500	130.6500	-1.878%	6	619	-75.316%
2025-12-16	134.2700	134.2700	130.2600	133.1500	+2.274%	14	617	-75.779%
2025-12-15	127.0000	130.1900	127.0000	130.1900	+21.107%	12	625	-75.229%
2025-12-08	111.2000	111.4300	107.5000	107.5000	-8.276%	6	635	-70.000%
2025-12-05	117.2000	117.2000	117.2000	117.2000	+4.764%	1	634	-72.483%
2025-12-03	111.8700	111.8700	111.8700	111.8700	+10.434%	1	633	-71.172%
2025-12-02	101.3000	101.3000	101.3000	101.3000	-3.201%	5	633	-68.164%
2025-11-28	104.6500	104.6500	104.6500	104.6500	+1.523%	7	633	-69.183%
2025-11-26	103.0800	103.0800	103.0800	103.0800	+2.262%	30	607	-68.714%
2025-11-25	97.2500	102.7000	97.2500	100.8000	+3.279%	8	607	-68.006%
2025-11-24	97.6000	97.6000	97.6000	97.6000	+6.283%	1	609	-66.957%
2025-11-21	91.8500	91.8500	91.8300	91.8300	-1.290%	70	608	-64.881%
2025-11-20	106.2500	106.2500	92.8000	93.0300	-2.790%	20	538	-65.334%
2025-11-19	95.7000	95.7000	95.7000	95.7000	-3.674%	2	535	-66.301%
2025-11-17	103.3000	103.3000	99.3500	99.3500	+4.042%	2	537	-67.539%
2025-11-14	87.1700	95.4900	87.1700	95.4900	+4.475%	16	536	-66.227%
2025-11-13	101.2500	101.2500	91.1500	91.4000	-15.370%	102	547	-64.716%
2025-11-12	108.0000	108.0000	108.0000	108.0000	-4.034%	1	562	-70.139%
2025-11-11	113.3500	113.5500	111.5500	112.5400	-5.429%	7	562	-71.344%
2025-11-10	117.6900	119.3700	117.6900	119.0000	+6.250%	4	563	-72.899%
2025-11-07	113.5500	115.2500	110.0000	112.0000	-10.040%	23	563	-71.205%
2025-11-06	130.0700	131.0000	116.5500	124.5000	-6.391%	78	546	-74.096%
2025-11-05	122.5500	133.0000	120.0000	133.0000	+8.086%	434	529	-75.752%
2025-11-04	123.0500	123.0500	123.0500	123.0500	-7.814%	4	206	-73.791%
2025-11-03	133.4800	133.4800	133.4800	133.4800	+10.634%	1	206	-75.839%
2025-10-31	120.6500	120.6500	120.6500	120.6500	+3.491%	4	206	-73.270%
2025-10-30	116.5800	116.5800	116.5800	116.5800	-5.619%	2	206	-72.337%
2025-10-29	123.5200	123.5200	123.5200	123.5200	-1.499%	1	206	-73.891%
2025-10-28	125.5000	126.6800	125.4000	125.4000	+8.197%	20	206	-74.282%
2025-10-27	115.9000	115.9000	115.9000	115.9000	+7.315%	1	206	-72.174%
2025-10-24	107.1900	108.0000	107.1900	108.0000	-6.038%	3	206	-70.139%
2025-10-23	99.3600	114.9400	99.3600	114.9400	-0.734%	18	207	-71.942%
2025-10-21	117.4800	117.4800	115.7900	115.7900	+3.044%	201	194	-72.148%
2025-10-17	107.1700	112.3700	107.1700	112.3700	+6.623%	3	279	-71.300%
2025-10-16	112.6200	112.6200	105.3900	105.3900	-4.702%	9	279	-69.399%
2025-10-15	110.5900	110.5900	110.5900	110.5900	+11.090%	4	279	-70.838%
2025-10-10	112.1500	112.9000	99.5500	99.5500	-9.549%	58	275	-67.604%
2025-10-09	109.6900	110.0600	109.6900	110.0600	-1.671%	2	262	-70.698%
2025-10-08	111.9300	111.9300	111.9300	111.9300	-7.899%	1	262	-71.187%
2025-10-07	121.1000	121.6000	121.1000	121.5300	+10.683%	3	261	-73.463%
2025-10-03	111.3000	111.3000	109.8000	109.8000	-8.834%	3	261	-70.628%
2025-10-02	129.5000	129.5000	120.4400	120.4400	-5.994%	175	258	-73.223%
2025-10-01	128.1200	128.1200	128.1200	128.1200	+6.500%	2	30	-74.828%
2025-09-29	120.3000	120.3000	120.3000	120.3000	+8.476%	1	28	-73.192%
2025-09-26	109.7600	110.9000	109.7600	110.9000	-0.126%	3	29	-70.920%
2025-09-25	110.5500	111.0400	110.5500	111.0400	-6.493%	3	28	-70.956%
2025-09-24	114.7500	118.7500	114.7500	118.7500	+8.122%	16	27	-72.842%
2025-09-18	109.8300	109.8300	109.8300	109.8300	+2.387%	5	11	-70.636%
2025-09-17	107.2700	107.2700	107.2700	107.2700	+1.227%	5	6	-69.936%
2025-09-16	105.9700	105.9700	105.9700	105.9700	0.000%	1	0	-69.567%