Dark

TSLA20280121C680
TSLA Jan 21 2028 680.00 Call (TSLA280121C00680000)
option OPRA

EOD

Sep 18, 2026

23.00-4.366%(-1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	23.0000	23.0000	23.0000	23.0000	-4.366%	3	697	0.000%
2026-09-17	24.2500	24.2500	24.0500	24.0500	+2.690%	2	697	-4.366%
2026-09-16	23.7200	23.7800	23.3500	23.4200	+6.455%	131	695	-1.793%
2026-09-15	22.0000	22.0000	22.0000	22.0000	-3.930%	4	566	+4.545%
2026-09-14	23.6100	23.6100	22.9000	22.9000	-11.068%	9	564	+0.437%
2026-09-08	23.9300	25.7500	23.9300	25.7500	+20.327%	16	567	-10.680%
2026-09-04	21.8000	21.8000	21.3800	21.4000	-28.667%	6	552	+7.477%
2026-09-03	31.1500	31.1500	30.0000	30.0000	+27.119%	2	552	-23.333%
2026-09-01	23.5700	23.6000	23.5700	23.6000	+9.259%	2	551	-2.542%
2026-08-28	21.8000	21.8000	21.6000	21.6000	-0.781%	2	551	+6.481%
2026-08-26	22.0000	23.2200	21.6500	21.7700	-9.668%	16	551	+5.650%
2026-08-25	24.1000	24.1000	24.1000	24.1000	-1.230%	7	547	-4.564%
2026-08-24	24.4000	24.4000	24.4000	24.4000	-11.913%	1	554	-5.738%
2026-08-21	27.7000	27.7000	27.7000	27.7000	+18.884%	1	554	-16.968%
2026-08-19	23.0000	23.3000	23.0000	23.3000	+11.751%	2	554	-1.288%
2026-08-13	20.8500	20.8500	20.8500	20.8500	-5.442%	2	554	+10.312%
2026-08-11	22.0500	22.0500	22.0500	22.0500	+3.765%	1	552	+4.308%
2026-08-10	21.2500	21.2500	21.2500	21.2500	+0.236%	25	552	+8.235%
2026-08-07	21.3000	21.3000	21.2000	21.2000	-3.196%	2	577	+8.491%
2026-08-04	20.6000	21.9000	20.6000	21.9000	+6.156%	18	576	+5.023%
2026-08-03	20.6300	20.6300	20.6300	20.6300	+20.643%	1	591	+11.488%
2026-07-30	16.7000	17.1000	16.7000	17.1000	+1.786%	4	591	+34.503%
2026-07-29	16.8000	16.8000	16.8000	16.8000	-1.466%	1	592	+36.905%
2026-07-28	17.1500	17.1500	17.0500	17.0500	-4.052%	4	593	+34.897%
2026-07-27	18.0000	18.1700	17.7700	17.7700	-2.363%	11	592	+29.432%
2026-07-24	20.0000	20.0000	18.2000	18.2000	-10.565%	89	598	+26.374%
2026-07-23	24.6100	24.6100	20.3500	20.3500	-41.691%	40	570	+13.022%
2026-07-17	34.9000	34.9000	34.9000	34.9000	-7.427%	3	538	-34.097%
2026-07-16	37.4500	37.7000	37.2500	37.7000	-19.012%	47	535	-38.992%
2026-07-10	46.6500	46.6500	46.5000	46.5500	+1.815%	68	534	-50.591%
2026-07-09	45.7200	45.7200	45.7200	45.7200	-5.732%	8	520	-49.694%
2026-07-06	44.5100	48.5000	44.5100	48.5000	+18.437%	3	528	-52.577%
2026-07-02	42.7000	42.7000	40.9500	40.9500	-23.586%	4	530	-43.834%
2026-07-01	53.5900	53.5900	53.5900	53.5900	+9.771%	2	530	-57.082%
2026-06-29	44.7000	48.8200	44.7000	48.8200	+27.467%	2	528	-52.888%
2026-06-26	36.5000	38.6500	36.5000	38.3000	+2.188%	9	526	-39.948%
2026-06-25	37.4500	37.4800	37.4500	37.4800	-1.808%	2	525	-38.634%
2026-06-24	38.5400	38.5400	38.1700	38.1700	-12.654%	2	526	-39.743%
2026-06-23	43.7000	43.7000	43.7000	43.7000	-13.807%	1	526	-47.368%
2026-06-12	50.6000	50.7000	50.6000	50.7000	+3.575%	6	526	-54.635%
2026-06-11	48.9500	48.9500	48.9500	48.9500	+11.250%	1	526	-53.013%
2026-06-10	44.5900	44.5900	43.8800	44.0000	-8.333%	15	526	-47.727%
2026-06-09	45.6000	48.0000	45.6000	48.0000	-1.031%	4	518	-52.083%
2026-06-05	48.5000	48.5000	48.5000	48.5000	-18.143%	1	515	-52.577%
2026-06-03	59.2500	59.2500	59.2500	59.2500	+8.616%	1	515	-61.181%
2026-06-02	54.5500	54.5500	54.5500	54.5500	+1.319%	2	515	-57.837%
2026-06-01	54.2400	54.2400	53.8400	53.8400	-14.743%	4	515	-57.281%
2026-05-28	62.1700	63.1500	62.1700	63.1500	+0.127%	7	516	-63.579%
2026-05-27	63.0700	63.0700	63.0700	63.0700	+6.898%	1	515	-63.533%
2026-05-26	58.7400	59.0000	58.7400	59.0000	+9.972%	2	514	-61.017%
2026-05-21	53.6500	53.6500	53.6500	53.6500	+8.824%	3	512	-57.130%
2026-05-18	51.7000	51.7000	49.3000	49.3000	-12.898%	5	512	-53.347%
2026-05-15	56.6000	56.6000	56.6000	56.6000	-14.112%	1	509	-59.364%
2026-05-11	62.0200	66.5000	62.0200	65.9000	+24.105%	4	510	-65.099%
2026-05-08	53.1000	53.1000	53.1000	53.1000	+10.625%	1	507	-56.685%
2026-05-07	48.0000	48.0000	48.0000	48.0000	+14.204%	1	506	-52.083%
2026-05-05	44.2900	44.2900	42.0300	42.0300	-1.454%	4	506	-45.277%
2026-05-01	42.6500	42.6500	42.6500	42.6500	+10.378%	1	504	-46.073%
2026-04-30	36.0000	38.6400	36.0000	38.6400	+8.387%	2	504	-40.476%
2026-04-29	35.6500	35.6500	35.6500	35.6500	-7.786%	1	504	-35.484%
2026-04-23	38.6600	38.6600	38.6600	38.6600	-15.126%	3	505	-40.507%
2026-04-20	45.4500	45.8000	45.4500	45.5500	-12.940%	4	508	-49.506%
2026-04-17	47.1800	52.3200	47.1800	52.3200	+12.686%	2	508	-56.040%
2026-04-15	36.5500	46.4300	36.5500	46.4300	+36.559%	4	507	-50.463%
2026-04-14	34.0000	34.0000	34.0000	34.0000	+9.044%	1	506	-32.353%
2026-04-13	30.4500	31.1800	30.3300	31.1800	+6.163%	8	506	-26.235%
2026-04-10	29.9600	29.9600	29.3700	29.3700	+3.234%	4	511	-21.689%
2026-04-09	29.8400	29.8400	28.4500	28.4500	-4.370%	16	507	-19.156%
2026-04-08	32.3900	32.3900	29.7500	29.7500	+0.609%	13	503	-22.689%
2026-04-07	29.5700	29.5700	29.5700	29.5700	-16.704%	3	495	-22.218%
2026-04-06	35.5000	35.5000	35.5000	35.5000	-1.879%	3	495	-35.211%
2026-04-02	36.1800	36.1800	36.1800	36.1800	-10.335%	1	496	-36.429%
2026-04-01	40.2000	40.3500	40.2000	40.3500	+19.379%	2	496	-42.999%
2026-03-30	36.8600	36.8600	33.8000	33.8000	-8.252%	13	495	-31.953%
2026-03-27	38.8900	38.8900	36.7800	36.8400	-19.913%	9	489	-37.568%
2026-03-25	46.0000	46.0000	46.0000	46.0000	+6.432%	1	490	-50.000%
2026-03-24	43.2200	43.2200	43.2200	43.2200	+7.113%	15	489	-46.784%
2026-03-20	42.6000	42.6000	40.3500	40.3500	-9.913%	19	489	-42.999%
2026-03-19	44.7900	44.7900	44.7900	44.7900	-15.331%	1	480	-48.649%
2026-03-16	52.9000	52.9000	52.9000	52.9000	-0.788%	2	480	-56.522%
2026-03-12	53.3300	53.3300	53.3200	53.3200	-8.667%	2	480	-56.864%
2026-03-11	58.3800	58.3800	58.3800	58.3800	+9.964%	7	479	-60.603%
2026-03-10	54.1000	54.1000	53.0900	53.0900	+5.337%	2	486	-56.677%
2026-03-09	50.4000	50.4000	50.0000	50.4000	-1.079%	11	485	-54.365%
2026-03-03	50.6000	50.9500	50.6000	50.9500	-8.032%	9	485	-54.858%
2026-03-02	53.8000	55.4000	53.8000	55.4000	+1.280%	9	481	-58.484%
2026-02-27	54.7000	54.7000	54.7000	54.7000	-12.340%	1	481	-57.952%
2026-02-25	62.4000	62.4000	62.4000	62.4000	+4.296%	7	475	-63.141%
2026-02-20	59.8000	59.8300	59.8000	59.8300	-2.398%	5	475	-61.558%
2026-02-19	59.8000	61.3000	59.8000	61.3000	-3.768%	28	475	-62.480%
2026-02-18	62.8200	64.0500	62.6700	63.7000	+1.272%	11	501	-63.893%
2026-02-17	60.2000	64.2000	60.2000	62.9000	-6.677%	8	498	-63.434%
2026-02-13	65.5000	67.4000	65.5000	67.4000	-6.584%	3	492	-65.875%
2026-02-12	72.4500	72.4500	72.1000	72.1500	+7.446%	6	492	-68.122%
2026-02-09	67.1500	67.1500	67.1500	67.1500	+3.070%	3	492	-65.748%
2026-02-06	65.2500	65.2500	65.1500	65.1500	+9.958%	2	490	-64.697%
2026-02-05	57.5500	59.6500	57.5500	59.2500	-13.693%	3	489	-61.181%
2026-02-03	72.9900	72.9900	68.6500	68.6500	-4.093%	205	487	-66.497%
2026-02-02	70.0700	71.5800	70.0700	71.5800	-11.630%	4	501	-67.868%
2026-01-30	80.5000	81.0000	80.5000	81.0000	+15.930%	3	498	-71.605%
2026-01-29	69.4500	69.8700	69.4500	69.8700	-12.279%	201	500	-67.082%
2026-01-28	79.6000	79.6500	79.6000	79.6500	-1.338%	6	329	-71.124%
2026-01-26	80.7300	80.7300	80.7300	80.7300	+0.761%	1	329	-71.510%
2026-01-22	80.1200	80.1200	80.1200	80.1200	+11.278%	1	328	-71.293%
2026-01-21	72.0000	72.0000	72.0000	72.0000	+0.279%	1	328	-68.056%
2026-01-20	74.2400	74.2400	71.8000	71.8000	-15.030%	7	327	-67.967%
2026-01-09	84.5000	84.5000	84.5000	84.5000	-0.647%	1	328	-72.781%
2026-01-08	84.9500	85.0500	84.9500	85.0500	+0.722%	2	328	-72.957%
2026-01-07	85.4900	87.0400	84.4400	84.4400	+0.452%	73	328	-72.762%
2026-01-06	84.0600	84.0600	84.0600	84.0600	-15.433%	1	328	-72.639%
2025-12-30	100.5700	101.5500	99.4000	99.4000	-2.835%	3	327	-76.861%
2025-12-29	102.5000	102.5000	102.3000	102.3000	-7.796%	2	325	-77.517%
2025-12-26	111.2000	111.2000	110.9500	110.9500	0.000%	4	326	-79.270%
2025-12-24	112.3200	112.3200	110.9000	110.9500	-4.022%	3	325	-79.270%
2025-12-23	115.7500	115.7500	115.5000	115.6000	-0.474%	33	325	-80.104%
2025-12-19	117.7500	117.7500	116.1500	116.1500	-5.114%	2	321	-80.198%
2025-12-18	115.2300	122.4100	115.2300	122.4100	+6.139%	19	320	-81.211%
2025-12-17	115.3300	115.3300	115.3300	115.3300	-1.554%	2	318	-80.057%
2025-12-16	117.1000	117.1500	117.1000	117.1500	+2.628%	7	319	-80.367%
2025-12-15	114.4500	114.4500	114.1500	114.1500	+13.718%	2	326	-79.851%
2025-12-12	100.3800	100.3800	100.3800	100.3800	+3.892%	2	326	-77.087%
2025-12-11	96.0900	96.9500	96.0900	96.6200	-6.185%	23	326	-76.195%
2025-12-05	102.8600	102.9900	102.5700	102.9900	+3.508%	86	348	-77.668%
2025-12-04	99.5000	99.5000	99.5000	99.5000	+2.293%	3	317	-76.884%
2025-12-03	96.8500	97.3500	96.8500	97.2700	+8.379%	4	314	-76.354%
2025-12-02	88.6100	89.7500	88.1700	89.7500	-1.374%	4	312	-74.373%
2025-11-24	91.0000	91.0000	91.0000	91.0000	+9.139%	8	313	-74.725%
2025-11-20	93.2500	93.2500	83.3800	83.3800	+2.976%	8	309	-72.415%
2025-11-18	80.9700	80.9700	80.9700	80.9700	-5.154%	1	307	-71.594%
2025-11-17	85.3700	85.3700	85.3700	85.3700	+3.291%	1	308	-73.058%
2025-11-13	85.9000	85.9000	81.3200	82.6500	-13.091%	66	307	-72.172%
2025-11-12	100.0000	100.0000	94.5000	95.1000	-4.528%	16	274	-75.815%
2025-11-11	99.5000	99.6100	99.5000	99.6100	-6.819%	5	270	-76.910%
2025-11-10	106.8000	106.9000	106.8000	106.9000	+5.113%	2	266	-78.485%
2025-11-07	99.2800	101.7000	99.2800	101.7000	-4.057%	4	266	-77.384%
2025-11-06	108.7500	108.7500	104.9100	106.0000	-2.529%	10	264	-78.302%
2025-11-05	108.7500	108.7500	108.7500	108.7500	+0.508%	4	264	-78.851%
2025-11-04	108.2000	108.2000	108.2000	108.2000	+2.511%	1	264	-78.743%
2025-10-31	105.5500	105.5500	105.5500	105.5500	+3.633%	4	263	-78.209%
2025-10-30	104.7800	104.7800	101.8000	101.8500	-4.168%	20	259	-77.418%
2025-10-29	106.2800	106.2800	106.2800	106.2800	-4.036%	1	248	-78.359%
2025-10-28	106.3000	111.7300	106.3000	110.7500	+7.629%	7	248	-79.233%
2025-10-27	99.5000	108.1500	99.5000	102.9000	+0.537%	9	246	-77.648%
2025-10-23	88.2200	102.3500	87.1000	102.3500	+0.010%	9	246	-77.528%
2025-10-20	102.3900	102.4000	102.3400	102.3400	+2.545%	4	246	-77.526%
2025-10-17	99.3000	100.6200	99.3000	99.8000	+10.459%	5	247	-76.954%
2025-10-14	90.3500	90.3500	90.3500	90.3500	-2.134%	1	243	-74.543%
2025-10-13	92.3200	92.3200	92.3200	92.3200	+6.642%	1	243	-75.087%
2025-10-10	98.0000	98.0000	86.5700	86.5700	-12.379%	37	242	-73.432%
2025-10-09	95.6800	98.8000	95.3500	98.8000	-2.698%	3	229	-76.721%
2025-10-08	101.5400	101.5400	101.5400	101.5400	-0.157%	1	227	-77.349%
2025-10-07	101.7000	101.7000	101.7000	101.7000	-5.228%	1	226	-77.384%
2025-10-06	107.3100	107.3100	107.3100	107.3100	+12.638%	1	226	-78.567%
2025-10-03	99.9500	99.9500	94.9800	95.2700	-7.996%	37	226	-75.858%
2025-10-02	114.7800	114.7800	103.5500	103.5500	-9.087%	4	203	-77.789%
2025-10-01	107.7300	113.9000	107.7300	113.9000	+10.722%	2	200	-79.807%
2025-09-30	101.2300	102.8700	101.2300	102.8700	-3.090%	2	199	-77.642%
2025-09-29	106.4800	106.9000	106.0700	106.1500	+10.515%	173	199	-78.333%
2025-09-25	101.0700	101.0700	96.0500	96.0500	-6.539%	6	105	-76.054%
2025-09-24	101.7900	103.1100	101.7900	102.7700	+4.484%	4	107	-77.620%
2025-09-23	104.5100	104.5100	96.5700	98.3600	-2.672%	3	109	-76.617%
2025-09-22	104.9700	107.9100	99.8700	101.0600	+1.844%	190	109	-77.241%
2025-09-19	99.2300	99.2300	99.2300	99.2300	+2.005%	4	6	-76.822%
2025-09-18	100.3300	101.4000	97.2800	97.2800	+2.303%	3	2	-76.357%
2025-09-17	95.0900	95.0900	95.0900	95.0900	0.000%	1	1	-75.812%