Dark

TSLA20280121C740
TSLA Jan 21 2028 740.00 Call (TSLA280121C00740000)
option OPRA

EOD

Sep 21, 2026

20.15+3.599%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.1500	20.1500	20.1500	20.1500	+3.599%	1	1,931	0.000%
2026-09-17	19.9500	19.9500	19.4500	19.4500	-2.163%	5	1,931	+3.599%
2026-09-11	19.8800	19.8800	19.8800	19.8800	-2.117%	3	1,927	+1.358%
2026-09-08	20.2500	20.3100	20.2500	20.3100	+12.646%	3	1,927	-0.788%
2026-09-04	18.0900	18.1100	18.0300	18.0300	-2.751%	40	1,886	+11.758%
2026-09-02	18.6000	18.6000	18.5400	18.5400	-15.842%	2	1,886	+8.684%
2026-08-21	22.8000	22.8000	22.0300	22.0300	+56.130%	40	1,887	-8.534%
2026-07-30	14.0500	14.1100	14.0500	14.1100	+3.750%	4	1,877	+42.807%
2026-07-29	13.6000	13.6000	13.6000	13.6000	-2.158%	1	1,877	+48.162%
2026-07-28	13.9000	13.9000	13.9000	13.9000	-18.713%	10	1,877	+44.964%
2026-07-23	18.1000	18.1000	17.1000	17.1000	-39.297%	3	1,877	+17.836%
2026-07-22	28.0100	28.1700	28.0100	28.1700	-26.082%	3	1,876	-28.470%
2026-07-09	38.1100	38.1100	38.1100	38.1100	-4.630%	2	1,876	-47.127%
2026-06-29	39.9600	39.9600	39.9600	39.9600	+30.375%	1	1,876	-49.575%
2026-06-25	31.1900	31.1900	30.5000	30.6500	-10.901%	130	1,876	-34.258%
2026-06-23	36.7900	36.7900	34.4000	34.4000	-19.400%	12	1,765	-41.424%
2026-06-22	40.8000	42.6800	40.8000	42.6800	-2.334%	17	1,756	-52.788%
2026-06-12	43.7000	43.7000	43.7000	43.7000	+11.765%	25	1,756	-53.890%
2026-06-11	38.3000	39.1000	38.3000	39.1000	+3.576%	29	1,756	-48.465%
2026-06-10	37.5000	38.4000	37.5000	37.7500	-10.012%	21	1,769	-46.623%
2026-06-08	41.9500	41.9500	41.9500	41.9500	+5.191%	15	1,763	-51.967%
2026-06-05	39.8800	39.8800	39.8800	39.8800	-13.959%	2	1,772	-49.473%
2026-06-04	46.3300	46.3500	46.3300	46.3500	-4.433%	6	1,772	-56.526%
2026-06-03	48.5000	48.5000	48.5000	48.5000	+2.863%	1	1,773	-58.454%
2026-06-02	47.1500	47.1500	47.1500	47.1500	-6.076%	1	1,772	-57.264%
2026-05-26	50.2000	50.2000	50.2000	50.2000	+7.334%	1	1,772	-59.861%
2026-05-21	46.7700	46.7700	46.7700	46.7700	+10.620%	1	1,772	-56.917%
2026-05-20	42.2800	42.2800	42.2800	42.2800	-10.971%	1	1,772	-52.342%
2026-05-15	47.4900	47.4900	47.4900	47.4900	-13.213%	1	1,772	-57.570%
2026-05-12	54.7200	54.7200	54.7200	54.7200	+56.120%	5	1,771	-63.176%
2026-05-06	35.0500	35.0500	35.0500	35.0500	-1.406%	2	1,776	-42.511%
2026-05-05	35.5500	35.5500	35.5500	35.5500	+2.009%	5	1,776	-43.319%
2026-05-04	34.8500	34.8500	34.8500	34.8500	+7.895%	7	1,781	-42.181%
2026-05-01	32.3000	32.3000	32.3000	32.3000	-0.462%	1	1,775	-37.616%
2026-04-30	32.4500	32.4500	32.4500	32.4500	+2.853%	1	1,775	-37.904%
2026-04-28	31.4500	31.5500	31.0000	31.5500	-1.621%	108	1,776	-36.133%
2026-04-24	32.0700	32.0700	32.0700	32.0700	-7.792%	5	1,706	-37.169%
2026-04-23	32.4500	34.7800	32.4500	34.7800	-6.756%	2	1,711	-42.064%
2026-04-15	37.3000	37.3000	37.3000	37.3000	+45.249%	2	1,710	-45.979%
2026-04-13	25.6800	25.6800	25.6800	25.6800	+4.518%	1	1,710	-21.534%
2026-04-10	24.5700	24.5700	24.5700	24.5700	-1.523%	1	1,711	-17.989%
2026-04-09	24.9500	24.9500	24.9500	24.9500	-3.295%	1	1,711	-19.238%
2026-04-08	25.8500	25.8500	25.8000	25.8000	+8.815%	2	1,710	-21.899%
2026-04-07	23.7100	23.7100	23.7100	23.7100	-17.530%	1	1,709	-15.015%
2026-04-02	30.5300	30.5300	28.7500	28.7500	+0.349%	2	1,707	-29.913%
2026-03-30	29.8000	30.0000	28.6500	28.6500	-21.485%	5	1,707	-29.668%
2026-03-24	36.5000	36.5000	36.4900	36.4900	+4.886%	6	1,703	-44.779%
2026-03-20	36.1000	36.1000	34.6400	34.7900	-21.039%	13	1,703	-42.081%
2026-03-17	44.0600	44.0600	44.0600	44.0600	-5.552%	5	1,702	-54.267%
2026-03-10	46.6500	46.6500	46.6500	46.6500	+6.531%	1	1,702	-56.806%
2026-03-09	42.7600	43.7900	42.7600	43.7900	+0.899%	3	1,703	-53.985%
2026-03-03	43.7000	43.7000	43.4000	43.4000	-8.555%	10	1,703	-53.571%
2026-03-02	47.4500	47.8500	47.2500	47.4600	-7.485%	40	1,708	-57.543%
2026-02-26	51.0400	51.3000	50.8800	51.3000	-6.078%	29	1,714	-60.721%
2026-02-25	54.6200	54.6200	54.6200	54.6200	+5.955%	5	1,709	-63.109%
2026-02-24	48.2500	51.6000	48.2500	51.5500	+11.099%	14	1,709	-60.912%
2026-02-23	46.3900	46.4000	46.3900	46.4000	-10.769%	55	1,706	-56.573%
2026-02-20	52.0000	52.0000	52.0000	52.0000	-0.669%	1	1,706	-61.250%
2026-02-19	52.3500	52.3500	52.3500	52.3500	-3.821%	55	1,707	-61.509%
2026-02-18	54.4300	54.4300	54.4300	54.4300	-12.842%	2	1,652	-62.980%
2026-02-11	62.4500	62.4500	62.4500	62.4500	+1.150%	2	1,650	-67.734%
2026-02-10	60.8000	61.7400	60.7500	61.7400	+4.822%	3	1,652	-67.363%
2026-02-09	58.7500	58.9000	58.7500	58.9000	+4.045%	4	1,651	-65.789%
2026-02-06	56.8400	56.8400	56.6100	56.6100	+7.829%	13	1,648	-64.406%
2026-02-05	52.5000	52.5000	52.5000	52.5000	-5.320%	1	1,658	-61.619%
2026-02-04	55.4500	55.4500	55.4500	55.4500	-8.498%	1	1,658	-63.661%
2026-02-03	62.6500	62.6500	60.5500	60.6000	-4.612%	8	1,658	-66.749%
2026-02-02	61.8300	64.3700	61.8300	63.5300	-9.243%	29	1,652	-68.283%
2026-01-30	70.0000	70.0000	70.0000	70.0000	+8.696%	2	1,650	-71.214%
2026-01-29	64.4000	64.4000	64.4000	64.4000	-7.205%	100	1,652	-68.711%
2026-01-28	69.4000	69.4000	69.4000	69.4000	-8.225%	5	1,656	-70.965%
2026-01-23	75.6200	75.6200	75.6200	75.6200	-0.408%	1	1,651	-73.354%
2026-01-22	68.7500	75.9800	68.7500	75.9300	+13.413%	110	1,650	-73.462%
2026-01-20	66.9500	66.9500	66.9500	66.9500	-17.049%	5	1,546	-69.903%
2026-01-12	79.7500	80.7100	79.7500	80.7100	+1.881%	4	1,546	-75.034%
2026-01-09	79.2100	79.2200	79.2100	79.2200	+4.719%	2	1,545	-74.565%
2026-01-08	76.0300	76.8000	75.6500	75.6500	-1.855%	28	1,546	-73.364%
2026-01-07	77.7600	77.7600	77.0800	77.0800	+2.911%	2	1,556	-73.858%
2026-01-06	75.4100	75.4100	74.9000	74.9000	-13.480%	5	1,556	-73.097%
2026-01-05	86.5700	86.5700	86.5700	86.5700	-0.779%	1	1,555	-76.724%
2025-12-31	87.1000	87.2500	87.1000	87.2500	-3.109%	2	1,554	-76.905%
2025-12-30	90.9000	90.9000	90.0500	90.0500	-2.649%	3	1,554	-77.624%
2025-12-29	92.6000	92.6000	92.5000	92.5000	-7.361%	12	1,555	-78.216%
2025-12-26	101.3000	101.3500	99.8500	99.8500	-1.713%	20	1,566	-79.820%
2025-12-24	102.7000	102.8000	101.5900	101.5900	-5.935%	3	1,581	-80.165%
2025-12-23	108.0000	108.0000	108.0000	108.0000	-2.851%	2	1,581	-81.343%
2025-12-22	112.9600	112.9600	111.1700	111.1700	+5.675%	4	1,580	-81.875%
2025-12-19	105.2000	105.2000	105.2000	105.2000	-2.276%	10	1,580	-80.846%
2025-12-18	105.5000	111.0000	105.5000	107.6500	+6.321%	127	1,590	-81.282%
2025-12-17	114.5000	114.5000	101.2500	101.2500	-9.598%	120	1,685	-80.099%
2025-12-16	106.0500	112.1500	106.0500	112.0000	+6.819%	84	1,630	-82.009%
2025-12-15	104.8500	104.8500	104.8500	104.8500	+21.819%	20	1,638	-80.782%
2025-12-11	86.0700	86.0700	86.0700	86.0700	+3.016%	1	1,658	-76.589%
2025-12-09	83.5500	83.5500	83.5500	83.5500	-0.215%	9	1,657	-75.883%
2025-12-08	85.9000	85.9000	83.7300	83.7300	-5.656%	3	1,662	-75.935%
2025-12-03	79.2000	88.7500	79.2000	88.7500	+9.636%	5	1,660	-77.296%
2025-12-02	81.3500	82.8500	80.9500	80.9500	-0.857%	5	1,661	-75.108%
2025-12-01	81.7000	82.1800	80.8500	81.6500	+1.935%	1,813	1,664	-75.321%
2025-11-25	78.6000	80.1000	78.6000	80.1000	-1.561%	3	2,091	-74.844%
2025-11-24	80.8200	81.4600	80.8200	81.3700	+13.725%	3	2,093	-75.237%
2025-11-21	71.5500	71.5500	71.5500	71.5500	-3.480%	2	2,092	-71.838%
2025-11-20	78.2100	78.2100	74.1000	74.1300	-0.896%	34	2,092	-72.818%
2025-11-19	74.8000	74.8000	74.8000	74.8000	-5.853%	1	2,086	-73.061%
2025-11-17	80.6000	80.6000	79.4500	79.4500	+1.069%	2	2,085	-74.638%
2025-11-14	76.5700	78.6100	75.9000	78.6100	+4.188%	89	2,086	-74.367%
2025-11-13	79.8000	79.8000	72.6000	75.4500	-15.082%	38	2,068	-73.294%
2025-11-11	88.8500	88.8500	88.8500	88.8500	-7.206%	3	2,080	-77.321%
2025-11-10	96.9000	97.0200	95.6500	95.7500	+6.247%	6	2,080	-78.956%
2025-11-07	90.1200	90.1200	90.1200	90.1200	-8.859%	10	2,083	-77.641%
2025-11-06	98.9300	98.9300	98.8800	98.8800	-1.169%	2	2,073	-79.622%
2025-11-05	100.0500	100.0500	100.0500	100.0500	+0.705%	1	2,072	-79.860%
2025-11-04	99.3500	99.3500	99.3500	99.3500	-6.714%	1	2,073	-79.718%
2025-11-03	106.5000	106.5000	106.5000	106.5000	+14.887%	2	2,071	-81.080%
2025-10-30	92.7000	92.7000	92.7000	92.7000	-6.534%	14	2,071	-78.263%
2025-10-29	99.1800	99.1800	99.1800	99.1800	-1.018%	2	2,062	-79.683%
2025-10-28	100.2000	100.2000	100.2000	100.2000	+4.082%	1	2,060	-79.890%
2025-10-27	96.2700	96.2700	96.2700	96.2700	+9.001%	1	2,058	-79.069%
2025-10-23	88.3200	88.3200	88.3200	88.3200	-1.888%	1	2,058	-77.185%
2025-10-22	90.3000	90.3000	90.0200	90.0200	+0.301%	2	2,059	-77.616%
2025-10-15	89.7500	89.7500	89.7500	89.7500	+9.013%	1	2,058	-77.549%
2025-10-14	82.3600	82.4100	82.3200	82.3300	-7.066%	30	2,058	-75.525%
2025-10-13	82.0300	89.9500	81.9000	88.5900	+12.168%	62	2,033	-77.255%
2025-10-10	91.6200	91.6200	78.9800	78.9800	-9.427%	118	2,058	-74.487%
2025-10-09	87.2000	87.2000	87.2000	87.2000	-5.372%	1	2,071	-76.892%
2025-10-07	90.4000	92.1500	90.4000	92.1500	-5.078%	51	2,070	-78.133%
2025-10-06	94.9500	97.0800	93.3700	97.0800	+12.726%	150	2,019	-79.244%
2025-10-03	86.9600	86.9600	83.0900	86.1200	-15.361%	6	1,881	-76.602%
2025-10-02	101.7500	101.7500	101.7500	101.7500	-2.163%	1	1,881	-80.197%
2025-10-01	101.9100	104.1900	101.9100	104.0000	+13.043%	1,874	1,880	-80.625%
2025-09-30	92.0000	92.0000	92.0000	92.0000	+4.867%	5	9	-78.098%
2025-09-25	87.7300	87.7300	87.7300	87.7300	-4.992%	1	4	-77.032%
2025-09-22	92.3400	92.3400	92.3400	92.3400	+4.115%	2	3	-78.178%
2025-09-19	88.8500	88.8500	88.6900	88.6900	0.000%	2	2	-77.280%