Dark

TSLA20280121C660
TSLA Jan 21 2028 660.00 Call (TSLA280121C00660000)
option OPRA

EOD

Sep 18, 2026

24.65-5.556%(-1.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	24.6500	24.6500	24.6500	24.6500	-5.556%	2	483	0.000%
2026-09-17	26.5000	26.5000	26.1000	26.1000	-3.512%	2	483	-5.556%
2026-09-11	27.0000	27.0500	27.0000	27.0500	-2.170%	11	482	-8.872%
2026-09-09	27.6500	27.6500	27.6500	27.6500	+1.767%	4	482	-10.850%
2026-09-08	27.1700	27.1700	27.1700	27.1700	+18.336%	1	478	-9.275%
2026-09-04	25.9000	25.9000	22.9600	22.9600	-30.530%	12	476	+7.361%
2026-09-03	32.4000	33.0500	32.4000	33.0500	+13.926%	11	476	-25.416%
2026-08-31	28.3700	29.0100	28.3700	29.0100	+23.974%	6	476	-15.029%
2026-08-28	24.8500	24.8500	23.4000	23.4000	-4.878%	4	481	+5.342%
2026-08-27	24.7100	24.7100	24.6000	24.6000	+6.080%	2	482	+0.203%
2026-08-26	24.4700	24.4700	23.1900	23.1900	-14.680%	6	481	+6.296%
2026-08-24	27.1800	27.1800	27.1800	27.1800	-8.639%	1	484	-9.308%
2026-08-21	29.7500	29.7500	29.7500	29.7500	+21.429%	1	483	-17.143%
2026-08-19	24.5000	24.5000	24.5000	24.5000	+10.360%	1	483	+0.612%
2026-08-10	22.2000	22.2000	22.2000	22.2000	+22.652%	5	483	+11.036%
2026-07-30	18.1000	18.1000	18.1000	18.1000	+0.836%	7	478	+36.188%
2026-07-29	17.9500	17.9500	17.9500	17.9500	-2.763%	1	485	+37.326%
2026-07-28	18.4600	18.4600	18.4600	18.4600	-4.599%	2	486	+33.532%
2026-07-24	21.8800	22.0000	19.0500	19.3500	-10.417%	47	486	+27.390%
2026-07-23	25.3700	25.3700	21.6000	21.6000	-36.934%	37	481	+14.120%
2026-07-20	34.2600	34.2600	34.2500	34.2500	-7.682%	18	481	-28.029%
2026-07-17	37.2500	37.4000	37.1000	37.1000	-16.253%	28	471	-33.558%
2026-07-14	44.3000	44.3000	44.3000	44.3000	-12.554%	10	457	-44.357%
2026-07-02	51.1000	51.1000	50.6600	50.6600	-10.352%	3	455	-51.342%
2026-07-01	56.5100	56.5100	56.5100	56.5100	+4.551%	1	455	-56.379%
2026-06-30	53.3200	54.0500	53.3200	54.0500	+23.149%	3	455	-54.394%
2026-06-29	43.8900	43.8900	43.8900	43.8900	+10.360%	10	455	-43.837%
2026-06-25	39.7500	39.7700	39.7500	39.7700	-20.141%	2	455	-38.019%
2026-06-17	49.8000	49.8000	49.8000	49.8000	-9.455%	1	454	-50.502%
2026-06-15	55.0000	55.0000	55.0000	55.0000	+15.063%	1	454	-55.182%
2026-06-11	47.8000	47.8000	47.8000	47.8000	+2.465%	1	454	-48.431%
2026-06-10	46.5000	47.4000	46.5000	46.6500	-22.146%	6	453	-47.160%
2026-06-04	59.9200	59.9200	59.9200	59.9200	+4.118%	1	447	-58.862%
2026-06-02	57.6000	57.6000	57.5500	57.5500	-10.414%	4	447	-57.168%
2026-05-29	64.2400	64.2400	64.2400	64.2400	+6.042%	1	447	-61.628%
2026-05-26	60.5800	60.5800	60.5800	60.5800	+20.605%	1	447	-59.310%
2026-05-19	49.6500	50.5500	47.8600	50.2300	-16.464%	20	447	-50.926%
2026-05-15	64.5400	64.5400	60.1300	60.1300	-13.044%	7	447	-59.005%
2026-05-14	69.1900	69.1900	69.1500	69.1500	-0.789%	3	437	-64.353%
2026-05-11	56.0000	69.7000	56.0000	69.7000	+48.773%	2	437	-64.634%
2026-05-06	47.5500	47.6900	46.8500	46.8500	+4.716%	6	438	-47.385%
2026-05-05	44.7400	44.7400	44.7400	44.7400	+3.088%	5	438	-44.904%
2026-05-04	43.4000	43.4000	43.4000	43.4000	-5.570%	2	438	-43.203%
2026-05-01	45.9600	45.9600	45.9600	45.9600	+17.485%	20	439	-46.366%
2026-04-27	38.3000	39.1200	38.3000	39.1200	-1.979%	9	439	-36.989%
2026-04-24	39.9100	39.9100	39.9100	39.9100	+0.025%	1	448	-38.236%
2026-04-23	43.3500	43.3500	39.9000	39.9000	-13.524%	25	448	-38.221%
2026-04-21	47.4000	47.4000	46.1400	46.1400	-11.947%	25	455	-46.576%
2026-04-17	54.2600	55.2000	52.1500	52.4000	+22.145%	52	455	-52.958%
2026-04-15	42.8500	42.9500	42.8000	42.9000	+15.946%	14	467	-42.541%
2026-04-14	36.9500	37.2500	36.9500	37.0000	+11.614%	21	463	-33.378%
2026-04-13	32.6300	33.1500	32.6300	33.1500	+2.663%	2	452	-25.641%
2026-04-10	32.2500	32.2900	32.2500	32.2900	+2.508%	30	452	-23.661%
2026-04-09	31.9500	31.9500	31.5000	31.5000	-0.787%	3	426	-21.746%
2026-04-08	33.3000	33.3000	31.7500	31.7500	0.000%	3	424	-22.362%
2026-04-07	31.8000	31.8000	31.7500	31.7500	-3.437%	7	423	-22.362%
2026-04-06	32.8800	32.8800	32.8800	32.8800	-10.238%	6	425	-25.030%
2026-04-02	36.6200	36.6300	36.6200	36.6300	-8.813%	8	427	-32.705%
2026-03-31	40.1500	40.1700	40.0100	40.1700	+4.473%	11	427	-38.636%
2026-03-30	38.4000	38.5000	38.4000	38.4500	-1.913%	4	424	-35.891%
2026-03-27	39.6000	40.5100	39.2000	39.2000	-19.524%	11	421	-37.117%
2026-03-25	49.1900	49.1900	48.7100	48.7100	+12.938%	15	426	-49.394%
2026-03-20	44.9200	45.3500	43.0500	43.1300	-6.746%	15	433	-42.847%
2026-03-19	47.4500	47.7500	46.2500	46.2500	-13.243%	17	436	-46.703%
2026-03-17	53.3100	53.3100	53.3100	53.3100	-4.205%	7	443	-53.761%
2026-03-16	55.6500	55.6500	55.6500	55.6500	-0.784%	1	443	-55.705%
2026-03-12	56.0900	56.0900	56.0900	56.0900	-1.163%	2	443	-56.053%
2026-03-10	57.1000	57.1000	56.7500	56.7500	-2.020%	2	442	-56.564%
2026-03-06	56.7200	57.9200	55.5100	57.9200	+7.359%	10	443	-57.441%
2026-03-03	53.3000	53.9500	53.3000	53.9500	-7.302%	15	441	-54.310%
2026-03-02	56.7500	58.3000	56.7500	58.2000	-0.086%	13	439	-57.646%
2026-02-27	56.9500	58.2500	56.9500	58.2500	-8.470%	2	427	-57.682%
2026-02-26	63.6400	63.6400	63.6400	63.6400	+3.648%	1	427	-61.266%
2026-02-24	58.3800	61.4000	58.3800	61.4000	+7.966%	4	428	-59.853%
2026-02-23	57.6400	57.6400	56.8700	56.8700	-10.441%	10	428	-56.656%
2026-02-19	65.9400	65.9400	63.5000	63.5000	-3.083%	18	428	-61.181%
2026-02-18	65.4500	65.5200	65.4500	65.5200	-8.042%	2	428	-62.378%
2026-02-13	69.2500	71.2500	69.2500	71.2500	-5.504%	5	429	-65.404%
2026-02-12	77.5000	77.5000	75.4000	75.4000	+0.133%	12	429	-67.308%
2026-02-11	74.5500	75.3000	74.5500	75.3000	+1.839%	92	429	-67.264%
2026-02-10	73.4000	73.9400	73.2000	73.9400	+4.288%	5	338	-66.662%
2026-02-09	68.3000	70.9000	68.3000	70.9000	+4.035%	2	341	-65.233%
2026-02-06	68.1500	68.1500	68.1500	68.1500	+9.919%	3	342	-63.830%
2026-02-05	62.2000	62.2000	62.0000	62.0000	-6.415%	2	342	-60.242%
2026-02-04	70.2900	70.2900	65.1000	66.2500	-10.352%	8	343	-62.792%
2026-02-03	73.9000	73.9000	73.9000	73.9000	-3.082%	1	336	-66.644%
2026-02-02	74.1000	76.2500	73.3700	76.2500	-4.088%	305	335	-67.672%
2026-01-30	78.3000	81.6000	77.0000	79.5000	+3.922%	22	288	-68.994%
2026-01-29	76.5000	76.5000	76.5000	76.5000	-7.942%	4	268	-67.778%
2026-01-28	83.1000	83.1000	83.0500	83.1000	-6.514%	6	269	-70.337%
2026-01-23	88.8900	88.8900	88.8900	88.8900	-0.593%	2	263	-72.269%
2026-01-22	88.5200	89.4200	88.5200	89.4200	+16.813%	2	265	-72.433%
2026-01-21	76.5500	76.5500	76.5500	76.5500	-1.226%	1	264	-67.799%
2026-01-20	77.5000	77.5000	77.5000	77.5000	-8.230%	1	264	-68.194%
2026-01-16	87.4500	87.4500	84.4500	84.4500	-3.925%	5	263	-70.811%
2026-01-15	89.9500	89.9500	87.9000	87.9000	+1.913%	3	263	-71.957%
2026-01-14	87.2500	87.2500	86.2500	86.2500	-3.900%	5	265	-71.420%
2026-01-07	90.5000	90.5000	88.8200	89.7500	+1.873%	62	263	-72.535%
2026-01-06	88.1000	88.1000	88.1000	88.1000	-12.181%	13	272	-72.020%
2026-01-05	101.5000	101.5000	100.3200	100.3200	+8.524%	3	285	-75.429%
2026-01-02	101.1500	101.1500	91.6900	92.4400	-7.142%	17	285	-73.334%
2025-12-31	101.8000	101.8000	99.3500	99.5500	-6.438%	10	294	-75.239%
2025-12-29	107.9800	107.9800	106.4000	106.4000	-8.630%	14	294	-76.833%
2025-12-26	114.6000	116.4500	114.6000	116.4500	-1.953%	16	295	-78.832%
2025-12-24	121.7000	121.7000	116.0500	118.7700	-0.694%	6	281	-79.246%
2025-12-23	119.8000	120.0500	119.6000	119.6000	-5.380%	8	281	-79.390%
2025-12-22	127.2900	127.2900	126.4000	126.4000	+2.848%	6	279	-80.498%
2025-12-18	126.4400	126.4400	122.9000	122.9000	+7.807%	25	282	-79.943%
2025-12-17	130.2100	130.2100	114.0000	114.0000	-5.707%	26	269	-78.377%
2025-12-16	122.8700	122.8700	120.9000	120.9000	+1.409%	7	268	-79.611%
2025-12-15	119.6500	119.6500	118.3500	119.2200	+15.635%	4	268	-79.324%
2025-12-12	103.1000	103.1000	103.1000	103.1000	+2.282%	1	270	-76.091%
2025-12-11	99.6500	100.8000	99.6500	100.8000	+0.619%	22	270	-75.546%
2025-12-10	99.8500	100.1800	99.8500	100.1800	-1.591%	16	248	-75.394%
2025-12-09	102.6000	102.6000	101.8000	101.8000	+3.224%	100	247	-75.786%
2025-12-08	98.6200	98.6200	98.6200	98.6200	-7.668%	5	209	-75.005%
2025-12-05	106.6200	106.8100	106.6200	106.8100	+3.649%	2	209	-76.922%
2025-12-03	96.8000	103.0500	96.8000	103.0500	+13.491%	2	209	-76.080%
2025-12-02	90.8000	90.8000	90.8000	90.8000	-3.043%	1	210	-72.852%
2025-12-01	93.1500	93.6500	93.1500	93.6500	-1.161%	2	210	-73.679%
2025-11-28	94.8000	95.3900	94.5000	94.7500	+3.779%	6	211	-73.984%
2025-11-25	94.4000	94.4000	91.3000	91.3000	+11.382%	7	212	-73.001%
2025-11-21	81.7500	81.9700	78.2500	81.9700	-2.994%	8	214	-69.928%
2025-11-20	91.5000	91.5000	84.5000	84.5000	-1.112%	14	214	-70.828%
2025-11-19	85.4500	85.4500	85.4500	85.4500	+1.726%	4	208	-71.153%
2025-11-18	84.0000	84.0000	84.0000	84.0000	-4.545%	1	204	-70.655%
2025-11-17	92.7500	94.0000	88.0000	88.0000	-2.762%	22	204	-71.989%
2025-11-14	79.3500	90.5000	79.3500	90.5000	+5.848%	7	208	-72.762%
2025-11-13	93.5000	93.5000	83.4900	85.5000	-12.880%	26	209	-71.170%
2025-11-12	100.7500	100.7500	98.1400	98.1400	-10.660%	3	214	-74.883%
2025-11-10	109.8500	109.8500	109.8500	109.8500	+3.808%	1	212	-77.560%
2025-11-07	104.0500	106.3600	101.5700	105.8200	-5.602%	5	211	-76.706%
2025-11-06	110.9600	112.1000	110.9600	112.1000	-6.646%	13	211	-78.011%
2025-11-05	122.0300	122.0300	120.0800	120.0800	+6.719%	12	212	-79.472%
2025-11-04	112.5200	112.5200	112.5200	112.5200	-8.698%	1	206	-78.093%
2025-11-03	123.9400	123.9500	122.5700	123.2400	+12.754%	62	155	-79.998%
2025-10-31	110.6700	110.6700	109.3000	109.3000	-3.658%	3	155	-77.447%
2025-10-29	114.2000	116.8100	113.3500	113.4500	-0.544%	5	155	-78.272%
2025-10-28	114.6900	116.7200	114.0700	114.0700	+16.576%	12	153	-78.390%
2025-10-24	101.9800	102.8000	97.8500	97.8500	-8.303%	4	152	-74.808%
2025-10-23	88.2800	107.4000	88.2800	106.7100	+5.968%	63	152	-76.900%
2025-10-22	103.0700	103.1000	100.7000	100.7000	-4.459%	7	107	-75.521%
2025-10-21	105.2800	105.4000	105.2800	105.4000	-0.566%	4	108	-76.613%
2025-10-20	106.7500	106.7500	106.0000	106.0000	+2.903%	12	108	-76.745%
2025-10-17	102.8900	103.0100	102.8900	103.0100	+5.738%	2	104	-76.070%
2025-10-16	97.4200	97.4200	97.4200	97.4200	+3.749%	1	102	-74.697%
2025-10-10	99.1500	99.1500	92.6900	93.9000	-6.390%	5	101	-73.749%
2025-10-09	100.3100	100.3100	100.3100	100.3100	-3.194%	1	97	-75.426%
2025-10-08	102.2300	103.6200	101.7800	103.6200	-8.624%	4	96	-76.211%
2025-10-07	113.4000	113.4000	113.4000	113.4000	-0.526%	1	94	-78.263%
2025-10-06	110.5000	114.0000	110.5000	114.0000	+13.772%	4	93	-78.377%
2025-10-03	102.6300	102.6300	100.2000	100.2000	-9.091%	9	94	-75.399%
2025-10-02	110.2200	110.2200	110.2200	110.2200	-5.771%	5	92	-77.636%
2025-10-01	115.2000	116.9700	114.6900	116.9700	+11.464%	57	86	-78.926%
2025-09-30	104.9400	104.9400	104.9400	104.9400	-3.388%	7	40	-76.510%
2025-09-29	110.6700	110.6700	108.6200	108.6200	+7.046%	4	40	-77.306%
2025-09-26	101.4700	101.4700	101.4700	101.4700	-7.755%	4	38	-75.707%
2025-09-24	105.0000	110.0000	105.0000	110.0000	+5.922%	3	34	-77.591%
2025-09-23	103.5800	104.5000	103.5800	103.8500	-2.065%	5	35	-76.264%
2025-09-22	111.4700	112.5500	106.0400	106.0400	+4.524%	22	33	-76.754%
2025-09-19	100.5000	101.4500	100.5000	101.4500	+1.857%	3	14	-75.702%
2025-09-16	98.1800	99.8800	97.8600	99.6000	0.000%	12	12	-75.251%