Dark

TSLA20280121C700
TSLA Jan 21 2028 700.00 Call (TSLA280121C00700000)
option OPRA

EOD

Jul 31, 2026

16.80+2.128%(+0.35)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.7500	17.1000	15.7500	16.8000	+2.128%	43	4,562	0.000%
2026-07-30	15.6500	16.4500	15.6000	16.4500	+13.058%	72	4,557	+2.128%
2026-07-29	15.7000	15.7000	14.5500	14.5500	-9.063%	105	4,530	+15.464%
2026-07-28	17.6700	17.6700	15.4700	16.0000	-4.134%	437	4,572	+5.000%
2026-07-27	17.5000	17.5000	16.2500	16.6900	-1.534%	64	4,470	+0.659%
2026-07-24	19.7500	19.7500	16.7500	16.9500	-13.740%	241	4,482	-0.885%
2026-07-23	23.0700	23.0700	18.5500	19.6500	-36.715%	580	4,502	-14.504%
2026-07-22	31.3000	31.3000	31.0500	31.0500	-4.900%	62	4,293	-45.894%
2026-07-21	29.8500	32.6500	29.8500	32.6500	+9.748%	31	4,276	-48.545%
2026-07-20	32.8500	32.8500	29.7000	29.7500	-10.392%	177	4,291	-43.529%
2026-07-17	32.8500	33.2000	31.8500	33.2000	-6.321%	30	4,267	-49.398%
2026-07-16	36.0700	36.1500	35.4400	35.4400	-5.795%	8	4,273	-52.596%
2026-07-15	38.2600	38.2600	37.6200	37.6200	-1.827%	6	4,279	-55.343%
2026-07-14	39.0000	39.0000	38.3000	38.3200	-1.237%	15	4,279	-56.159%
2026-07-13	38.8000	38.8000	38.8000	38.8000	-10.185%	4	4,290	-56.701%
2026-07-10	42.9500	43.9000	42.9400	43.2000	+1.935%	13	4,294	-61.111%
2026-07-09	39.5000	43.1500	39.0000	42.3800	+8.112%	20	4,294	-60.359%
2026-07-08	39.7300	39.7300	39.2000	39.2000	-6.888%	12	4,295	-57.143%
2026-07-07	46.1500	47.2000	42.1000	42.1000	-9.462%	16	4,293	-60.095%
2026-07-06	43.4000	46.5000	43.4000	46.5000	+20.435%	9	4,288	-63.871%
2026-07-02	45.6200	45.6200	38.4500	38.6100	-22.392%	112	4,379	-56.488%
2026-07-01	49.8000	52.5300	48.6000	49.7500	-0.798%	51	4,379	-66.231%
2026-06-30	45.8400	50.2500	45.8400	50.1500	+8.456%	21	4,421	-66.500%
2026-06-29	36.1600	46.2400	36.1600	46.2400	+29.162%	54	4,432	-63.668%
2026-06-26	33.2500	38.0500	33.2500	35.8000	+4.373%	17	4,434	-53.073%
2026-06-25	35.9200	35.9200	34.3000	34.3000	-3.733%	56	4,434	-51.020%
2026-06-24	37.7100	37.7700	35.6300	35.6300	-6.898%	168	4,437	-52.849%
2026-06-23	41.6500	41.6500	37.9500	38.2700	-15.388%	82	4,559	-56.101%
2026-06-22	46.0000	48.4900	45.2300	45.2300	+3.383%	46	4,563	-62.857%
2026-06-18	43.2800	43.7500	41.1500	43.7500	-2.778%	158	4,602	-61.600%
2026-06-17	45.4200	47.2000	44.4200	45.0000	-5.462%	48	4,602	-62.667%
2026-06-16	47.0000	48.6500	46.3000	47.6000	-3.877%	31	4,602	-64.706%
2026-06-15	51.8100	51.8100	49.5200	49.5200	+1.579%	9	4,617	-66.074%
2026-06-12	46.6700	49.0500	44.1000	48.7500	+3.701%	47	4,617	-65.538%
2026-06-11	41.0000	47.0100	41.0000	47.0100	+12.869%	44	4,617	-64.263%
2026-06-10	44.9500	44.9500	41.4400	41.6500	-8.542%	68	4,617	-59.664%
2026-06-09	49.3400	49.3400	42.4300	45.5400	-9.607%	58	4,630	-63.109%
2026-06-08	46.0000	50.3800	45.6100	50.3800	+16.405%	8	4,596	-66.653%
2026-06-05	48.9700	49.2300	43.2800	43.2800	-16.124%	117	4,596	-61.183%
2026-06-04	53.0500	53.0500	51.0000	51.6000	0.000%	3	4,592	-67.442%
2026-06-03	53.3000	53.3000	51.6000	51.6000	-1.808%	12	4,592	-67.442%
2026-06-02	50.4500	52.5500	50.4500	52.5500	+5.100%	229	4,600	-68.030%
2026-06-01	52.3000	52.3000	50.0000	50.0000	-8.257%	153	4,601	-66.400%
2026-05-29	55.0000	55.0000	54.3000	54.5000	-8.787%	6	4,606	-69.174%
2026-05-28	59.9500	60.0600	59.6200	59.7500	-0.084%	5	4,609	-71.883%
2026-05-27	59.6000	61.5100	58.5000	59.8000	+8.530%	18	4,613	-71.906%
2026-05-26	54.9500	55.1000	53.3200	55.1000	+4.119%	6	4,613	-69.510%
2026-05-22	52.8000	54.7000	52.8000	52.9200	+5.840%	167	4,613	-68.254%
2026-05-21	50.9300	50.9300	49.0000	50.0000	+3.306%	14	4,456	-66.400%
2026-05-20	46.7700	48.9000	46.2500	48.4000	+6.140%	26	4,456	-65.289%
2026-05-19	44.7500	45.6000	42.3600	45.6000	-2.355%	219	4,456	-63.158%
2026-05-18	50.0000	50.0000	45.5000	46.7000	-12.710%	102	4,456	-64.026%
2026-05-15	55.8200	55.8200	51.9500	53.5000	-15.079%	33	4,456	-68.598%
2026-05-14	61.9000	65.8000	61.0000	63.0000	-1.762%	31	4,414	-73.333%
2026-05-13	58.7500	67.0500	58.7500	64.1300	+9.250%	46	4,392	-73.803%
2026-05-12	60.1000	60.1000	53.5000	58.7000	-3.770%	309	4,392	-71.380%
2026-05-11	50.3000	63.1500	50.3000	61.0000	+17.421%	112	4,392	-72.459%
2026-05-08	48.1000	53.8000	48.1000	51.9500	+12.935%	339	4,483	-67.661%
2026-05-07	46.4000	47.2100	43.2000	46.0000	+10.365%	52	4,353	-63.478%
2026-05-06	39.2500	42.2500	39.2500	41.6800	+4.987%	26	4,353	-59.693%
2026-05-05	41.7000	43.1000	39.7000	39.7000	-1.293%	38	4,356	-57.683%
2026-05-04	39.6000	40.6000	38.2000	40.2200	+1.412%	105	4,357	-58.230%
2026-05-01	37.3000	41.5200	36.9500	39.6600	+8.213%	106	4,307	-57.640%
2026-04-30	34.5000	36.6500	34.5000	36.6500	+9.796%	18	4,307	-54.161%
2026-04-29	34.7500	34.7500	33.0400	33.3800	-5.170%	40	4,310	-49.670%
2026-04-28	34.4200	37.2000	34.4200	35.2000	-2.195%	65	4,280	-52.273%
2026-04-27	35.0000	36.2500	32.3000	35.9900	-0.854%	73	4,269	-53.320%
2026-04-24	35.8500	37.6500	35.2600	36.3000	+1.538%	22	4,275	-53.719%
2026-04-23	38.2900	39.1800	35.2500	35.7500	-12.656%	29	4,266	-53.007%
2026-04-22	41.8000	41.8000	40.8700	40.9300	-0.171%	43	4,270	-58.954%
2026-04-21	42.2500	42.3000	41.0000	41.0000	-4.206%	12	4,234	-59.024%
2026-04-20	48.0000	48.0000	42.8000	42.8000	-7.759%	20	4,234	-60.748%
2026-04-17	44.6000	49.5600	44.6000	46.4000	+8.462%	176	4,245	-63.793%
2026-04-16	42.5000	43.3200	41.2500	42.7800	-1.836%	55	4,227	-60.729%
2026-04-15	33.4000	44.5500	33.4000	43.5800	+32.061%	195	4,228	-61.450%
2026-04-14	30.7000	33.5800	30.7000	33.0000	+15.183%	33	4,237	-49.091%
2026-04-13	29.2600	29.3200	28.6200	28.6500	+2.321%	59	4,223	-41.361%
2026-04-10	28.2200	28.2200	27.1700	28.0000	-0.356%	6	4,171	-40.000%
2026-04-09	28.0800	28.8500	26.7500	28.1000	+0.357%	29	4,173	-40.214%
2026-04-08	32.2200	32.2200	27.7500	28.0000	-2.609%	70	4,166	-40.000%
2026-04-07	28.5600	28.7500	26.9300	28.7500	-3.523%	502	4,156	-41.565%
2026-04-06	32.8800	32.8800	28.7500	29.8000	-6.875%	30	4,129	-43.624%
2026-04-02	33.8000	33.8000	32.0000	32.0000	-13.607%	312	4,093	-47.500%
2026-04-01	36.3200	38.0000	35.8000	37.0400	+4.781%	67	4,093	-54.644%
2026-03-31	33.2500	35.3500	33.0500	35.3500	+10.572%	72	4,120	-52.475%
2026-03-30	34.5000	34.5000	31.9700	31.9700	-7.601%	51	4,100	-47.451%
2026-03-27	37.6000	37.6000	34.5000	34.6000	-8.947%	106	4,081	-51.445%
2026-03-26	40.0000	40.2000	38.0000	38.0000	-12.341%	1,019	4,085	-55.789%
2026-03-25	43.8900	44.3500	43.3500	43.3500	+5.990%	39	3,447	-61.246%
2026-03-24	41.7100	42.7000	40.3900	40.9000	-0.244%	13	3,451	-58.924%
2026-03-23	40.2200	42.5000	40.2200	41.0000	+6.994%	66	3,454	-59.024%
2026-03-20	41.2300	41.2300	38.2000	38.3200	-7.663%	101	3,458	-56.159%
2026-03-19	43.8200	43.8200	41.5000	41.5000	-8.671%	34	3,454	-59.518%
2026-03-18	48.6500	48.6500	45.4400	45.4400	-5.076%	234	3,442	-63.028%
2026-03-17	48.2500	48.2500	47.8400	47.8700	-3.682%	16	3,212	-64.905%
2026-03-16	50.7700	50.7700	49.7000	49.7000	+2.474%	4	3,212	-66.197%
2026-03-13	49.1000	49.1000	48.5000	48.5000	-3.960%	3	3,212	-65.361%
2026-03-12	51.2500	51.2500	50.5000	50.5000	-5.959%	2	3,209	-66.733%
2026-03-11	52.4300	56.0000	52.4300	53.7000	+7.186%	109	3,207	-68.715%
2026-03-10	52.0000	53.0200	50.1000	50.1000	-1.086%	88	3,217	-66.467%
2026-03-09	49.0800	51.8800	46.7500	50.6500	-1.074%	246	3,222	-66.831%
2026-03-06	50.1700	52.0000	50.1700	51.2000	-1.063%	39	3,264	-67.188%
2026-03-05	51.9900	54.2000	51.6200	51.7500	-4.078%	47	3,282	-67.536%
2026-03-04	50.9200	54.0200	49.9400	53.9500	+9.499%	63	3,270	-68.860%
2026-03-03	50.1000	50.1000	47.6000	49.2700	-5.901%	142	3,257	-65.902%
2026-03-02	50.6100	53.4000	50.6100	52.3600	-1.764%	91	3,291	-67.914%
2026-02-27	54.7000	54.7000	51.7000	53.3000	-5.480%	19	3,215	-68.480%
2026-02-26	55.6500	56.3900	54.9300	56.3900	-4.180%	20	3,211	-70.207%
2026-02-25	59.9600	59.9800	57.9700	58.8500	+4.865%	4	3,209	-71.453%
2026-02-24	53.3000	56.5300	53.3000	56.1200	+8.971%	16	3,209	-70.064%
2026-02-23	54.5400	54.5400	50.8000	51.5000	-10.185%	61	3,208	-67.379%
2026-02-20	56.8000	57.5700	55.7500	57.3400	-1.613%	96	3,219	-70.701%
2026-02-19	59.0000	60.0500	57.5000	58.2800	-5.004%	46	3,173	-71.174%
2026-02-18	60.9500	61.3500	60.9500	61.3500	+2.097%	14	3,182	-72.616%
2026-02-17	59.0700	61.3000	57.1000	60.0900	-7.211%	73	3,172	-72.042%
2026-02-13	62.9500	64.8000	62.5000	64.7600	+1.840%	52	3,184	-74.058%
2026-02-12	70.0500	70.0500	63.5900	63.5900	-7.236%	67	3,184	-73.581%
2026-02-11	68.9500	71.8100	67.0000	68.5500	+2.161%	18	3,181	-75.492%
2026-02-10	66.0500	67.7000	65.7000	67.1000	+5.420%	74	3,181	-74.963%
2026-02-09	61.4200	64.5000	60.8200	63.6500	+3.361%	27	3,192	-73.606%
2026-02-06	57.9000	62.8700	57.9000	61.5800	+8.225%	60	3,191	-72.718%
2026-02-05	56.8700	59.1000	54.7500	56.9000	-7.269%	263	3,152	-70.475%
2026-02-04	65.0000	65.5200	59.5300	61.3600	-6.889%	82	3,077	-72.621%
2026-02-03	68.6000	68.6000	65.9000	65.9000	-5.262%	6	3,042	-74.507%
2026-02-02	68.9000	69.5600	66.5100	69.5600	-5.141%	318	3,046	-75.848%
2026-01-30	71.0000	78.4500	70.7500	73.3300	+10.537%	232	3,106	-77.090%
2026-01-29	75.5000	75.5000	65.8000	66.3400	-12.132%	152	2,970	-74.676%
2026-01-28	75.7500	76.4000	75.5000	75.5000	0.000%	19	2,956	-77.748%
2026-01-27	75.8700	77.0000	75.3000	75.5000	-2.455%	32	2,943	-77.748%
2026-01-26	81.6800	81.6800	77.1500	77.4000	-5.954%	37	2,937	-78.295%
2026-01-23	82.0000	82.3200	81.8000	82.3000	+0.734%	14	2,924	-79.587%
2026-01-22	75.9000	82.1500	75.9000	81.7000	+13.205%	19	2,916	-79.437%
2026-01-21	69.5500	75.0900	69.2700	72.1700	+5.358%	94	2,911	-76.722%
2026-01-20	71.9400	72.5000	68.0000	68.5000	-12.516%	360	2,949	-75.474%
2026-01-16	80.7100	80.7100	76.8300	78.3000	-2.296%	135	2,999	-78.544%
2026-01-15	82.4000	82.8000	79.9000	80.1400	+0.150%	24	2,999	-79.037%
2026-01-14	82.2500	83.2500	78.8400	80.0200	-4.168%	33	2,989	-79.005%
2026-01-13	87.0400	87.0400	83.5000	83.5000	-3.524%	27	2,992	-79.880%
2026-01-12	83.6500	88.5800	83.6500	86.5500	-0.196%	51	2,989	-80.589%
2026-01-09	80.7300	86.7200	80.7300	86.7200	+6.314%	8	2,990	-80.627%
2026-01-08	79.2100	81.5700	78.4000	81.5700	-1.936%	31	2,996	-79.404%
2026-01-07	82.5300	84.9500	82.5300	83.1800	+1.501%	27	2,965	-79.803%
2026-01-06	84.2000	84.8000	80.7000	81.9500	-12.071%	82	2,967	-79.500%
2026-01-05	90.7000	94.3800	90.7000	93.2000	+7.746%	52	2,944	-81.974%
2026-01-02	93.8500	93.8500	84.7500	86.5000	-6.385%	360	2,944	-80.578%
2025-12-31	95.0000	95.0000	92.2100	92.4000	-3.750%	19	2,834	-81.818%
2025-12-30	98.0000	99.2000	95.1500	96.0000	-2.290%	182	2,834	-82.500%
2025-12-29	102.6500	102.6500	98.2500	98.2500	-6.872%	186	2,819	-82.901%
2025-12-26	108.7500	108.7500	104.9800	105.5000	-3.122%	116	2,758	-84.076%
2025-12-24	110.3500	110.3500	107.1000	108.9000	-2.550%	86	2,790	-84.573%
2025-12-23	115.2800	115.2800	110.9000	111.7500	-3.205%	220	2,790	-84.966%
2025-12-22	117.8500	119.6500	115.3000	115.4500	+1.880%	79	2,870	-85.448%
2025-12-19	114.0000	114.0000	108.7500	113.3200	-3.120%	7	2,914	-85.175%
2025-12-18	110.8100	118.2600	110.8100	116.9700	+10.007%	53	2,910	-85.637%
2025-12-17	121.2700	121.5000	106.3300	106.3300	-11.392%	107	2,923	-84.200%
2025-12-16	108.9500	120.0000	105.8000	120.0000	+5.727%	251	2,894	-86.000%
2025-12-15	105.3500	113.5000	105.3500	113.5000	+12.935%	300	2,805	-85.198%
2025-12-12	99.0700	102.1500	92.6400	100.5000	+8.297%	39	2,852	-83.284%
2025-12-11	94.2500	94.2500	91.5800	92.8000	-4.967%	10	2,843	-81.897%
2025-12-10	93.2000	97.6500	92.6000	97.6500	+1.719%	516	2,839	-82.796%
2025-12-09	92.0000	97.0600	92.0000	96.0000	+6.077%	33	2,563	-82.500%
2025-12-08	93.7500	94.3700	89.8000	90.5000	-9.228%	97	2,565	-81.436%
2025-12-05	99.3700	99.7000	98.0000	99.7000	+0.758%	178	2,556	-83.149%
2025-12-04	96.9000	99.2500	95.0000	98.9500	+3.841%	43	2,621	-83.022%
2025-12-03	88.7500	95.2900	88.7500	95.2900	+9.403%	287	2,616	-82.370%
2025-12-02	87.5300	89.7700	84.6500	87.1000	-0.854%	15	2,427	-80.712%
2025-12-01	87.0000	89.6400	86.5000	87.8500	-1.070%	178	2,424	-80.876%
2025-11-28	89.6200	90.7000	88.0000	88.8000	+0.475%	43	2,306	-81.081%
2025-11-26	86.2500	88.3800	85.4000	88.3800	+1.773%	65	2,267	-80.991%
2025-11-25	84.5000	87.3000	81.9000	86.8400	+0.185%	148	2,267	-80.654%
2025-11-24	83.0000	88.1100	81.7000	86.6800	+15.728%	246	2,220	-80.618%
2025-11-21	78.5000	79.5000	73.0300	74.9000	-4.586%	269	2,186	-77.570%
2025-11-20	88.9600	91.1400	78.5000	78.5000	-1.629%	194	2,069	-78.599%
2025-11-19	80.5200	81.5500	78.8500	79.8000	+0.821%	18	2,061	-78.947%
2025-11-18	81.8000	82.0000	77.5300	79.1500	-4.269%	77	2,064	-78.774%
2025-11-17	81.5700	90.3500	81.5700	82.6800	+2.263%	66	2,058	-79.681%
2025-11-14	74.2500	85.0000	72.5300	80.8500	+1.227%	314	2,035	-79.221%
2025-11-13	88.0000	88.0500	77.2300	79.8700	-13.420%	664	1,929	-78.966%
2025-11-12	96.6800	96.6800	90.0000	92.2500	-4.006%	124	1,919	-81.789%
2025-11-11	96.8000	96.8000	94.1500	96.1000	-5.692%	79	1,929	-82.518%
2025-11-10	97.7500	104.2000	95.8300	101.9000	+5.859%	82	1,897	-83.513%
2025-11-07	99.0000	99.6300	93.0000	96.2600	-8.758%	225	1,899	-82.547%
2025-11-06	111.4700	114.0500	100.0000	105.5000	-7.981%	117	1,877	-84.076%
2025-11-05	104.3000	114.6500	101.9000	114.6500	+10.559%	101	1,849	-85.347%
2025-11-04	107.4000	109.8700	102.6700	103.7000	-10.279%	51	1,792	-83.799%
2025-11-03	109.1000	117.0000	109.1000	115.5800	+11.931%	384	1,576	-85.465%
2025-10-31	101.2100	105.2300	100.2500	103.2600	+6.180%	101	1,576	-83.730%
2025-10-30	101.6000	101.6000	96.2200	97.2500	-9.112%	74	1,556	-82.725%
2025-10-29	108.1000	109.1100	103.8800	107.0000	+0.469%	52	1,576	-84.299%
2025-10-28	102.1500	109.8400	102.1500	106.5000	+6.023%	84	1,573	-84.225%
2025-10-27	96.0000	105.1500	96.0000	100.4500	+9.914%	162	1,531	-83.275%
2025-10-24	97.0000	97.0000	90.4500	91.3900	-8.601%	114	1,531	-81.617%
2025-10-23	85.9000	99.9900	81.7000	99.9900	+5.253%	164	1,462	-83.198%
2025-10-22	98.5500	98.5500	91.4800	95.0000	-3.485%	45	1,417	-82.316%
2025-10-21	100.8500	101.1000	98.4300	98.4300	-1.570%	53	1,426	-82.932%
2025-10-20	98.1300	101.5000	98.1300	100.0000	+2.041%	75	1,396	-83.200%
2025-10-17	92.2000	98.0000	92.2000	98.0000	+8.889%	72	1,333	-82.857%
2025-10-16	94.5000	96.2400	88.8700	90.0000	-3.743%	226	1,334	-81.333%
2025-10-15	93.8000	97.8000	93.1300	93.5000	+2.747%	26	1,227	-82.032%
2025-10-14	89.0300	92.5500	87.2600	91.0000	-4.150%	65	1,230	-81.538%
2025-10-13	87.7000	96.4700	87.7000	94.9400	+13.091%	212	1,208	-82.305%
2025-10-10	96.4000	96.9900	83.5000	83.9500	-12.351%	194	1,014	-79.988%
2025-10-09	92.7500	96.0300	92.0700	95.7800	-2.265%	34	914	-82.460%
2025-10-08	95.5600	98.7300	92.6300	98.0000	+0.906%	42	883	-82.857%
2025-10-07	102.5400	102.5400	96.0800	97.1200	-8.645%	15	881	-82.702%
2025-10-06	97.6500	107.6200	97.6500	106.3100	+12.367%	92	879	-84.197%
2025-10-03	99.3500	99.3500	88.5000	94.6100	-3.430%	431	849	-82.243%
2025-10-02	115.5000	115.5000	97.9700	97.9700	-11.041%	340	489	-82.852%
2025-10-01	103.7500	111.1000	103.7500	110.1300	+8.727%	56	294	-84.745%
2025-09-30	99.4300	102.0000	99.4300	101.2900	-1.161%	4	259	-83.414%
2025-09-29	103.4800	104.0000	101.5400	102.4800	+2.531%	63	257	-83.607%
2025-09-26	94.2500	100.0000	92.5400	99.9500	+7.473%	42	235	-83.192%
2025-09-25	93.3000	96.2000	91.7900	93.0000	-9.011%	147	220	-81.935%
2025-09-24	97.4400	103.2500	97.4400	102.2100	+9.609%	11	132	-83.563%
2025-09-23	101.0500	101.0500	92.2600	93.2500	-4.789%	15	127	-81.984%
2025-09-22	102.3400	103.2400	97.9400	97.9400	+3.915%	7	114	-82.847%
2025-09-19	91.8500	96.8800	91.8500	94.2500	+2.479%	45	110	-82.175%
2025-09-18	97.8500	97.9100	91.9700	91.9700	+1.121%	81	97	-81.733%
2025-09-17	91.0000	91.0000	88.2800	90.9500	-2.225%	38	46	-81.528%
2025-09-16	89.5000	93.0200	89.5000	93.0200	0.000%	17	0	-81.939%