Dark

TSLA20280121C620
TSLA Jan 21 2028 620.00 Call (TSLA280121C00620000)
option OPRA

EOD

Sep 21, 2026

30.99+1.275%(+0.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.4500	31.4500	30.9900	30.9900	+1.275%	3	349	0.000%
2026-09-18	30.6000	30.6000	30.6000	30.6000	-0.358%	2	346	+1.275%
2026-09-17	32.6500	32.6500	30.7100	30.7100	+3.401%	6	347	+0.912%
2026-09-16	29.5000	29.7000	29.5000	29.7000	+4.762%	10	343	+4.343%
2026-09-15	28.6500	28.6500	28.3500	28.3500	-3.571%	2	339	+9.312%
2026-09-14	30.8000	31.3500	29.3000	29.4000	-4.235%	18	339	+5.408%
2026-09-11	30.8000	30.8000	30.7000	30.7000	-2.136%	13	332	+0.945%
2026-09-10	31.5200	32.2500	31.3700	31.3700	-6.078%	4	328	-1.211%
2026-09-09	33.4500	33.4500	33.3500	33.4000	+6.032%	3	328	-7.216%
2026-09-08	31.1500	31.5000	31.1500	31.5000	+12.580%	17	328	-1.619%
2026-09-04	26.5500	30.8200	26.5500	27.9800	-26.562%	35	345	+10.758%
2026-09-03	34.3100	38.1000	34.3100	38.1000	+33.217%	42	345	-18.661%
2026-09-02	28.6000	28.6000	28.6000	28.6000	-2.256%	1	338	+8.357%
2026-09-01	29.3000	29.3000	29.2600	29.2600	-11.306%	2	337	+5.913%
2026-08-31	31.9500	33.1500	31.9500	32.9900	+19.702%	22	339	-6.062%
2026-08-26	27.5600	27.5600	27.5600	27.5600	-11.354%	1	319	+12.446%
2026-08-25	29.8000	31.0900	29.8000	31.0900	+1.934%	14	318	-0.322%
2026-08-24	30.1500	31.2100	30.1500	30.5000	-9.172%	40	317	+1.607%
2026-08-21	29.5000	33.5800	29.5000	33.5800	+22.198%	10	334	-7.713%
2026-08-20	28.1400	28.1400	27.4800	27.4800	+8.660%	9	341	+12.773%
2026-08-18	25.2900	25.2900	25.2900	25.2900	-4.205%	1	333	+22.539%
2026-08-17	26.4000	26.4000	26.4000	26.4000	-7.853%	1	332	+17.386%
2026-08-14	28.6500	28.6500	28.6500	28.6500	+5.915%	1	332	+8.168%
2026-08-13	27.0500	27.0500	27.0500	27.0500	+4.521%	1	332	+14.566%
2026-08-11	25.8800	25.8800	25.8800	25.8800	+0.310%	2	331	+19.745%
2026-08-10	25.8000	25.8000	25.8000	25.8000	+10.256%	1	331	+20.116%
2026-08-06	24.3400	24.3400	23.4000	23.4000	-12.849%	2	330	+32.436%
2026-08-04	25.3000	26.8500	25.3000	26.8500	+6.590%	12	331	+15.419%
2026-08-03	22.0600	25.1900	22.0600	25.1900	+13.468%	52	324	+23.025%
2026-07-31	22.2000	22.2000	22.2000	22.2000	+7.506%	1	353	+39.595%
2026-07-30	20.6500	20.6500	20.6500	20.6500	+2.481%	1	353	+50.073%
2026-07-29	20.8000	20.8000	20.1500	20.1500	-0.739%	5	353	+53.797%
2026-07-28	20.5800	20.5800	20.3000	20.3000	-11.547%	8	354	+52.660%
2026-07-24	23.4500	23.4500	22.1000	22.9500	-8.383%	30	353	+35.033%
2026-07-23	29.4900	29.4900	25.0500	25.0500	-41.031%	82	348	+23.713%
2026-07-21	42.6400	42.6400	42.4800	42.4800	+10.481%	2	390	-27.048%
2026-07-20	40.4500	40.4500	38.4500	38.4500	-8.168%	12	389	-19.402%
2026-07-17	42.2300	42.2300	41.8700	41.8700	-22.463%	6	384	-25.985%
2026-07-09	51.6900	54.0000	51.6900	54.0000	+4.956%	6	379	-42.611%
2026-07-08	51.5000	51.5000	51.4500	51.4500	+4.509%	2	379	-39.767%
2026-07-02	49.8700	49.8700	49.2300	49.2300	-21.795%	3	379	-37.051%
2026-07-01	62.9500	62.9500	62.9500	62.9500	+4.256%	1	379	-50.770%
2026-06-30	61.0000	61.0000	60.3800	60.3800	+5.726%	7	379	-48.675%
2026-06-29	48.8500	57.1100	48.8500	57.1100	+30.686%	6	376	-45.736%
2026-06-25	43.7000	43.7000	43.7000	43.7000	-23.333%	1	374	-29.085%
2026-06-17	57.1000	57.2500	57.0000	57.0000	+7.975%	9	372	-45.632%
2026-06-11	52.7900	52.7900	52.7900	52.7900	+1.813%	1	372	-41.296%
2026-06-10	53.0000	53.0000	51.8500	51.8500	-16.974%	12	371	-40.231%
2026-06-08	62.4500	62.4500	62.4000	62.4500	+14.566%	31	361	-50.376%
2026-06-05	64.3000	64.3000	54.5100	54.5100	-14.319%	18	350	-43.148%
2026-06-04	66.5000	67.0000	63.3900	63.6200	-2.588%	9	352	-51.289%
2026-06-03	65.1700	65.3100	65.1700	65.3100	+0.787%	3	353	-52.549%
2026-06-02	64.4000	65.0000	64.4000	64.8000	+1.647%	20	350	-52.176%
2026-06-01	63.2800	64.0500	63.2800	63.7500	-5.904%	21	347	-51.388%
2026-05-29	67.7500	67.7500	67.7500	67.7500	-10.502%	5	350	-54.258%
2026-05-28	75.7000	75.7000	75.7000	75.7000	+2.366%	1	355	-59.062%
2026-05-27	73.9000	75.5500	73.8000	73.9500	+6.864%	52	354	-58.093%
2026-05-26	67.7500	69.2000	67.7500	69.2000	+1.660%	16	328	-55.217%
2026-05-22	65.3600	68.0700	65.3600	68.0700	+12.904%	65	337	-54.473%
2026-05-20	60.2900	60.2900	60.2900	60.2900	+1.498%	2	400	-48.598%
2026-05-18	60.4700	60.5500	59.4000	59.4000	-21.842%	3	399	-47.828%
2026-05-14	80.0000	80.0000	76.0000	76.0000	-3.553%	4	399	-59.224%
2026-05-13	79.0000	81.3500	78.8000	78.8000	+12.091%	4	396	-60.673%
2026-05-12	71.2400	71.2400	70.3000	70.3000	-4.027%	2	396	-55.917%
2026-05-11	73.2500	73.2500	73.2500	73.2500	+7.943%	1	396	-57.693%
2026-05-08	67.1300	67.8600	67.1300	67.8600	+17.202%	33	396	-54.332%
2026-05-07	58.0000	58.0000	57.9000	57.9000	+9.597%	2	364	-46.477%
2026-05-06	52.8300	52.8300	52.8300	52.8300	+3.792%	1	365	-41.340%
2026-05-05	50.9000	50.9000	50.9000	50.9000	-0.973%	1	366	-39.116%
2026-05-04	51.4000	51.4000	51.4000	51.4000	-0.291%	1	366	-39.708%
2026-05-01	51.5500	51.5500	51.5500	51.5500	+12.017%	7	373	-39.884%
2026-04-27	42.1500	46.4500	42.1500	46.0200	+1.927%	8	373	-32.660%
2026-04-23	46.2500	47.0300	45.1500	45.1500	-17.217%	14	379	-31.362%
2026-04-21	54.5000	54.5400	54.5000	54.5400	-0.836%	10	383	-43.179%
2026-04-20	54.9500	55.0000	54.5000	55.0000	-6.383%	13	383	-43.655%
2026-04-17	58.7500	58.7500	58.7500	58.7500	+8.998%	1	374	-47.251%
2026-04-15	50.9000	55.3000	50.9000	53.9000	+48.403%	30	374	-42.505%
2026-04-10	36.2200	36.3200	36.2200	36.3200	+3.329%	5	370	-14.675%
2026-04-09	35.3500	35.3500	34.9700	35.1500	-9.872%	52	369	-11.835%
2026-04-08	39.0000	39.0000	39.0000	39.0000	+7.143%	1	369	-20.538%
2026-04-07	36.4000	36.5000	35.7000	36.4000	-6.186%	15	369	-14.863%
2026-04-06	40.9000	40.9000	38.8000	38.8000	-7.619%	2	370	-20.129%
2026-04-02	43.5000	44.0500	42.0000	42.0000	-13.223%	14	372	-26.214%
2026-04-01	49.0000	49.0000	48.0500	48.4000	+7.556%	5	372	-35.971%
2026-03-31	43.4400	46.0000	43.1800	45.0000	+10.484%	11	373	-31.133%
2026-03-30	45.0000	45.0000	40.5200	40.7300	-16.468%	24	373	-23.914%
2026-03-26	48.7600	48.7600	48.7600	48.7600	-11.297%	1	368	-36.444%
2026-03-25	54.6500	55.2000	54.6500	54.9700	+8.209%	7	368	-43.624%
2026-03-23	53.4000	53.4000	50.7700	50.8000	+4.959%	63	369	-38.996%
2026-03-20	49.4000	49.4000	48.4000	48.4000	-8.246%	2	332	-35.971%
2026-03-19	53.5000	53.5000	52.7300	52.7500	-8.420%	3	333	-41.251%
2026-03-18	58.6500	58.7500	57.6000	57.6000	-3.453%	6	333	-46.198%
2026-03-17	59.6600	59.6600	59.6600	59.6600	-1.713%	10	334	-48.056%
2026-03-13	61.2500	61.2500	60.7000	60.7000	-4.859%	5	341	-48.946%
2026-03-12	63.8000	63.8000	63.8000	63.8000	-3.771%	1	342	-51.426%
2026-03-11	66.3000	66.3000	66.3000	66.3000	+1.376%	1	341	-53.258%
2026-03-10	65.4000	65.4000	65.4000	65.4000	+2.428%	1	342	-52.615%
2026-03-09	58.9500	63.8500	57.8000	63.8500	-0.110%	6	342	-51.464%
2026-03-05	63.9200	63.9200	63.9200	63.9200	+6.480%	1	341	-51.518%
2026-03-03	59.5000	60.4000	59.3100	60.0300	-7.218%	59	340	-48.376%
2026-03-02	64.7500	65.1300	64.5000	64.7000	+1.570%	8	358	-52.102%
2026-02-27	63.7000	63.7000	63.7000	63.7000	-5.630%	1	356	-51.350%
2026-02-26	67.5000	67.5000	67.5000	67.5000	+1.397%	1	357	-54.089%
2026-02-24	65.2000	66.6400	65.2000	66.5700	+5.667%	4	358	-53.447%
2026-02-23	66.3500	66.3500	63.0000	63.0000	-8.029%	5	357	-50.810%
2026-02-20	69.6500	69.6500	68.5000	68.5000	-2.699%	52	360	-54.759%
2026-02-19	70.0000	70.4000	70.0000	70.4000	-5.185%	9	333	-55.980%
2026-02-18	72.6000	74.2500	72.0000	74.2500	+1.936%	10	335	-58.263%
2026-02-17	71.8400	72.8400	70.5000	72.8400	-7.563%	12	334	-57.455%
2026-02-13	76.4800	78.8000	76.2000	78.8000	+1.416%	22	323	-60.673%
2026-02-12	76.4000	77.7000	76.4000	77.7000	-3.789%	2	323	-60.116%
2026-02-11	85.4300	85.4300	80.7600	80.7600	+2.150%	4	323	-61.627%
2026-02-10	79.0600	79.0600	79.0600	79.0600	+2.343%	1	320	-60.802%
2026-02-09	74.7700	77.7000	74.7700	77.2500	+2.250%	6	319	-59.883%
2026-02-06	70.1800	75.5500	70.1800	75.5500	+6.334%	16	316	-58.981%
2026-02-05	69.5000	71.0500	67.0800	71.0500	-3.452%	4	304	-56.383%
2026-02-04	75.4500	75.4500	72.1800	73.5900	-8.413%	5	308	-57.888%
2026-02-03	81.6500	82.8000	79.2000	80.3500	+0.437%	15	310	-61.431%
2026-02-02	80.0000	80.0000	80.0000	80.0000	+0.376%	1	308	-61.263%
2026-01-29	82.9400	82.9400	79.7000	79.7000	-18.424%	3	307	-61.117%
2026-01-23	97.8200	97.8200	97.6700	97.7000	+0.504%	8	308	-68.280%
2026-01-22	90.5000	97.2100	90.5000	97.2100	+14.338%	6	306	-68.121%
2026-01-21	85.9500	85.9500	85.0200	85.0200	+3.494%	9	306	-63.550%
2026-01-20	85.3500	85.3500	82.1500	82.1500	-11.667%	26	308	-62.276%
2026-01-16	93.0000	93.0000	93.0000	93.0000	-3.647%	6	302	-66.677%
2026-01-15	96.0000	96.5200	96.0000	96.5200	+3.208%	12	302	-67.893%
2026-01-14	95.8500	95.8700	93.5200	93.5200	-8.314%	3	307	-66.863%
2026-01-12	102.0000	102.0000	102.0000	102.0000	+2.513%	3	306	-69.618%
2026-01-09	95.7000	99.5000	95.7000	99.5000	+4.737%	4	306	-68.854%
2026-01-08	94.0000	95.0000	92.2000	95.0000	-1.910%	5	304	-67.379%
2026-01-07	96.8500	96.8500	96.8500	96.8500	+0.540%	1	302	-68.002%
2026-01-06	99.9800	99.9800	94.8000	96.3300	-11.624%	55	303	-67.829%
2026-01-05	103.9900	109.0000	103.9900	109.0000	+7.336%	10	274	-71.569%
2026-01-02	104.8000	105.5200	99.8000	101.5500	-7.623%	13	274	-69.483%
2025-12-31	110.8500	110.8500	109.4200	109.9300	-3.907%	29	271	-71.809%
2025-12-30	114.5500	114.5500	114.4000	114.4000	+0.571%	2	271	-72.911%
2025-12-29	115.0000	115.0000	113.7500	113.7500	-8.303%	5	271	-72.756%
2025-12-26	123.9500	124.0500	123.9500	124.0500	-2.438%	2	271	-75.018%
2025-12-24	131.1600	131.1600	126.9000	127.1500	-0.935%	4	268	-75.627%
2025-12-23	128.8500	128.8500	128.3500	128.3500	-5.172%	2	268	-75.855%
2025-12-22	139.1500	139.1500	134.1000	135.3500	+4.115%	8	268	-77.104%
2025-12-19	127.4000	130.0000	127.4000	130.0000	+5.093%	4	267	-76.162%
2025-12-17	138.1000	138.1000	123.7000	123.7000	-3.140%	16	267	-74.947%
2025-12-15	126.3400	127.7100	126.3400	127.7100	+17.901%	13	265	-75.734%
2025-12-11	108.3200	108.3200	108.3200	108.3200	-4.311%	1	268	-71.390%
2025-12-10	113.2000	113.2000	113.2000	113.2000	+8.450%	1	269	-72.624%
2025-12-08	108.0100	108.0100	104.3800	104.3800	-9.021%	16	269	-70.310%
2025-12-05	115.0000	115.0000	113.9200	114.7300	+2.300%	4	260	-72.989%
2025-12-04	112.1500	112.1500	112.1500	112.1500	+1.927%	1	262	-72.367%
2025-12-03	107.1000	110.0400	107.1000	110.0300	+7.714%	131	262	-71.835%
2025-11-28	104.4500	104.4500	101.3400	102.1500	+0.939%	9	269	-69.662%
2025-11-26	99.1800	101.2000	99.1800	101.2000	+1.149%	3	267	-69.377%
2025-11-25	95.3000	100.0500	95.3000	100.0500	-1.244%	2	267	-69.025%
2025-11-24	100.8700	101.3100	100.8700	101.3100	+13.640%	3	267	-69.411%
2025-11-21	91.6000	91.6000	84.6600	89.1500	-2.033%	60	269	-65.238%
2025-11-20	100.3700	100.3700	91.0000	91.0000	-2.308%	6	257	-65.945%
2025-11-19	92.5900	93.1500	92.5900	93.1500	+4.090%	15	260	-66.731%
2025-11-18	89.4900	89.4900	89.4900	89.4900	-10.510%	1	259	-65.370%
2025-11-17	99.1000	100.0000	99.1000	100.0000	+2.997%	4	259	-69.010%
2025-11-14	89.7700	97.0900	89.7700	97.0900	+3.640%	2	259	-68.081%
2025-11-13	94.3900	94.3900	89.5000	93.6800	-15.839%	36	261	-66.919%
2025-11-12	111.3100	111.3100	111.3100	111.3100	-4.373%	2	254	-72.159%
2025-11-10	114.0000	117.0000	114.0000	116.4000	+5.818%	12	254	-73.376%
2025-11-07	109.2800	110.0000	109.2800	110.0000	-8.219%	2	242	-71.827%
2025-11-06	118.0500	119.8500	116.1000	119.8500	-7.323%	7	241	-74.143%
2025-11-05	129.3200	129.3200	129.3200	129.3200	-1.395%	3	241	-76.036%
2025-11-03	131.0000	131.7900	129.6000	131.1500	+14.592%	18	221	-76.371%
2025-10-30	115.7900	115.7900	112.4200	114.4500	-3.148%	63	221	-72.923%
2025-10-29	124.4900	124.4900	118.1700	118.1700	-5.008%	4	165	-73.775%
2025-10-28	120.9500	125.6200	120.9500	124.4000	+2.683%	5	163	-75.088%
2025-10-27	117.5000	121.1500	117.5000	121.1500	+15.194%	6	154	-74.420%
2025-10-24	106.2100	106.6500	105.0000	105.1700	-4.391%	14	154	-70.533%
2025-10-23	101.6500	110.0000	101.6500	110.0000	+4.019%	50	142	-71.827%
2025-10-22	108.0700	108.1000	105.7500	105.7500	-4.944%	3	107	-70.695%
2025-10-17	111.2500	111.2500	111.2500	111.2500	+7.957%	1	108	-72.144%
2025-10-16	103.0500	103.0500	103.0500	103.0500	-5.502%	1	109	-69.927%
2025-10-15	112.5900	112.5900	109.0500	109.0500	+7.375%	12	109	-71.582%
2025-10-14	101.5600	101.5600	101.5600	101.5600	-1.398%	4	106	-69.486%
2025-10-13	100.9900	103.0000	100.9900	103.0000	+2.969%	31	106	-69.913%
2025-10-10	110.1900	110.2400	100.0300	100.0300	-8.740%	62	96	-69.019%
2025-10-09	109.6100	109.6100	109.6100	109.6100	-7.945%	1	85	-71.727%
2025-10-07	119.0700	119.0700	119.0700	119.0700	-1.391%	1	85	-73.973%
2025-10-06	120.7300	120.7500	120.7300	120.7500	+3.426%	7	85	-74.335%
2025-10-02	126.0500	126.0500	116.5000	116.7500	-7.459%	13	83	-73.456%
2025-10-01	126.1600	126.1600	126.1600	126.1600	+7.746%	2	77	-75.436%
2025-09-29	117.0900	117.0900	117.0900	117.0900	+6.620%	1	77	-73.533%
2025-09-26	106.0200	109.8200	106.0200	109.8200	+0.586%	2	76	-71.781%
2025-09-25	109.1800	109.1800	109.1800	109.1800	-4.995%	1	75	-71.616%
2025-09-24	114.9200	114.9200	114.9200	114.9200	+1.916%	1	74	-73.033%
2025-09-23	112.7600	112.7600	112.7600	112.7600	-0.106%	2	73	-72.517%
2025-09-22	112.8800	112.8800	112.8800	112.8800	+4.615%	1	74	-72.546%
2025-09-19	108.2500	108.2500	107.9000	107.9000	+2.762%	50	73	-71.279%
2025-09-18	106.5100	106.5100	105.0000	105.0000	+0.191%	2	23	-70.486%
2025-09-16	104.6200	104.8000	104.6200	104.8000	0.000%	21	21	-70.429%