Dark

TSLA20280121C760
TSLA Jan 21 2028 760.00 Call (TSLA280121C00760000)
option OPRA

EOD

Sep 21, 2026

18.40+6.358%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	18.8500	18.8500	18.4000	18.4000	+6.358%	2	520	0.000%
2026-09-18	17.2000	17.3000	17.2000	17.3000	-5.722%	3	518	+6.358%
2026-09-17	18.6000	18.6000	18.3500	18.3500	-4.178%	2	516	+0.272%
2026-09-08	19.4000	19.4000	19.0600	19.1500	+16.343%	39	515	-3.916%
2026-09-04	16.4600	16.4600	16.4600	16.4600	-28.435%	2	479	+11.786%
2026-09-03	23.0000	23.0000	23.0000	23.0000	+27.072%	1	479	-20.000%
2026-09-01	18.1500	18.1500	18.1000	18.1000	+7.101%	10	480	+1.657%
2026-08-31	16.9000	16.9000	16.9000	16.9000	-21.468%	1	480	+8.876%
2026-08-21	19.6000	21.6000	19.6000	21.5200	+22.621%	33	479	-14.498%
2026-08-20	17.9000	17.9000	17.0000	17.5500	-2.228%	96	455	+4.843%
2026-08-19	17.8500	17.9500	17.6500	17.9500	+11.146%	4	409	+2.507%
2026-08-18	16.1500	16.1500	16.1500	16.1500	-2.121%	1	407	+13.932%
2026-08-17	16.3500	16.5000	16.3500	16.5000	+8.197%	2	406	+11.515%
2026-08-06	15.0700	15.3700	15.0700	15.2500	-3.603%	34	405	+20.656%
2026-08-05	16.4000	16.4000	15.8200	15.8200	-1.739%	4	411	+16.308%
2026-08-03	16.1000	16.1000	16.1000	16.1000	+24.806%	3	411	+14.286%
2026-07-31	12.9000	12.9000	12.9000	12.9000	-3.371%	1	411	+42.636%
2026-07-28	13.3300	13.3500	13.3200	13.3500	-4.982%	27	411	+37.828%
2026-07-27	13.9200	14.1500	13.9200	14.0500	0.000%	4	411	+30.961%
2026-07-24	16.1200	16.2200	14.0500	14.0500	-13.857%	24	412	+30.961%
2026-07-23	16.6000	16.6000	16.3100	16.3100	-37.269%	11	411	+12.814%
2026-07-22	26.0000	26.0000	26.0000	26.0000	-31.937%	1	406	-29.231%
2026-06-29	38.1000	38.2000	38.1000	38.2000	+31.633%	4	407	-51.832%
2026-06-26	29.0200	29.0200	29.0200	29.0200	-0.786%	1	407	-36.595%
2026-06-25	29.2500	29.2500	29.2500	29.2500	-4.161%	20	407	-37.094%
2026-06-24	30.5200	30.5200	30.5200	30.5200	-15.387%	2	407	-39.712%
2026-06-18	36.1400	36.1400	36.0700	36.0700	-10.916%	2	407	-48.988%
2026-06-16	40.4900	40.4900	40.3600	40.4900	+6.245%	48	407	-54.557%
2026-06-11	38.1100	38.1100	38.1100	38.1100	+6.304%	2	384	-51.719%
2026-06-10	35.6000	36.4500	35.6000	35.8500	-9.584%	37	384	-48.675%
2026-06-09	39.6500	39.6500	39.6500	39.6500	+2.270%	2	351	-53.594%
2026-06-05	38.7700	38.7700	38.7700	38.7700	-13.672%	2	351	-52.541%
2026-06-03	44.9100	44.9100	44.9100	44.9100	+3.958%	2	349	-59.029%
2026-06-02	43.2000	43.2000	43.2000	43.2000	-2.725%	2	351	-57.407%
2026-06-01	44.4500	44.4500	44.4100	44.4100	-13.683%	2	351	-58.568%
2026-05-28	51.4500	51.4500	51.4500	51.4500	+20.917%	1	350	-64.237%
2026-05-21	42.5500	42.5500	42.5500	42.5500	+16.067%	1	351	-56.757%
2026-05-19	36.6200	36.6900	36.6200	36.6600	-17.432%	10	351	-49.809%
2026-05-15	49.0600	49.0600	44.4000	44.4000	-15.267%	3	351	-58.559%
2026-05-14	52.5900	52.5900	52.4000	52.4000	-2.873%	8	352	-64.885%
2026-05-13	56.4000	56.6000	53.9500	53.9500	+0.111%	35	357	-65.894%
2026-05-11	50.3000	54.5000	50.1500	53.8900	+21.319%	70	357	-65.856%
2026-05-08	45.7400	45.7400	44.4200	44.4200	+28.012%	110	406	-58.577%
2026-05-05	34.7000	34.7000	34.6500	34.7000	+1.879%	18	326	-46.974%
2026-05-04	34.0600	34.0600	34.0600	34.0600	+23.406%	1	332	-45.978%
2026-04-27	27.6000	27.6000	27.6000	27.6000	-24.487%	2	332	-33.333%
2026-04-15	36.8000	36.8000	36.5500	36.5500	+30.536%	19	332	-49.658%
2026-04-14	26.0000	28.0000	26.0000	28.0000	+21.107%	5	341	-34.286%
2026-04-10	23.1200	23.1200	23.1200	23.1200	-1.533%	1	342	-20.415%
2026-04-09	23.4800	23.4800	23.4800	23.4800	-3.055%	1	342	-21.635%
2026-04-08	24.2300	24.2300	24.2200	24.2200	+6.462%	26	342	-24.030%
2026-04-07	22.8000	22.8000	22.7500	22.7500	-11.133%	3	316	-19.121%
2026-04-06	25.6000	25.6000	25.6000	25.6000	-3.687%	1	318	-28.125%
2026-04-02	26.5800	26.5800	26.5800	26.5800	-11.400%	1	317	-30.775%
2026-04-01	30.0000	30.0000	30.0000	30.0000	+4.639%	1	317	-38.667%
2026-03-31	28.6200	28.6700	28.6200	28.6700	+1.847%	2	318	-35.821%
2026-03-30	29.0300	29.0300	28.0000	28.1500	-5.219%	5	316	-34.636%
2026-03-27	29.7000	29.7000	29.7000	29.7000	-6.457%	1	311	-38.047%
2026-03-26	34.4500	34.7700	31.7500	31.7500	-13.251%	5	311	-42.047%
2026-03-25	36.6000	36.6000	36.6000	36.6000	+11.179%	2	311	-49.727%
2026-03-20	32.9000	32.9500	32.9000	32.9200	-7.528%	44	311	-44.107%
2026-03-19	35.5000	35.6000	35.5000	35.6000	-20.269%	2	311	-48.315%
2026-03-10	44.6500	44.6500	44.6500	44.6500	-0.778%	1	312	-58.791%
2026-03-05	45.8600	45.8600	45.0000	45.0000	-1.316%	2	313	-59.111%
2026-03-02	45.5500	45.6000	45.5000	45.6000	-4.362%	3	314	-59.649%
2026-02-26	47.6800	47.6800	47.6800	47.6800	-7.633%	1	311	-61.409%
2026-02-25	51.6200	51.6200	51.6200	51.6200	+10.041%	2	309	-64.355%
2026-02-24	46.9100	46.9100	46.9100	46.9100	-8.038%	2	309	-60.776%
2026-02-17	51.0500	51.0500	51.0100	51.0100	-14.841%	4	311	-63.929%
2026-02-11	59.9000	59.9000	59.9000	59.9000	+1.268%	2	309	-69.282%
2026-02-10	59.1500	59.1500	59.1500	59.1500	+18.017%	1	307	-68.893%
2026-02-05	51.2500	51.2500	50.1200	50.1200	-14.471%	2	308	-63.288%
2026-02-03	60.7500	60.9500	58.4500	58.6000	-4.264%	6	306	-68.601%
2026-02-02	60.2500	61.2100	60.0500	61.2100	-10.564%	5	301	-69.940%
2026-01-30	69.0200	69.0200	68.4400	68.4400	+14.563%	9	299	-73.115%
2026-01-29	61.9500	61.9500	59.7400	59.7400	-9.622%	103	305	-69.200%
2026-01-28	67.1500	67.7000	66.1000	66.1000	-1.343%	303	302	-72.163%
2026-01-27	67.0000	67.0000	67.0000	67.0000	-7.866%	1	118	-72.537%
2026-01-23	72.7200	72.7200	72.7200	72.7200	-0.110%	1	118	-74.697%
2026-01-22	72.7500	72.8000	72.7500	72.8000	+15.464%	2	118	-74.725%
2026-01-21	63.0500	63.0500	63.0500	63.0500	-12.431%	6	117	-70.817%
2026-01-09	72.0000	72.0000	72.0000	72.0000	-0.785%	2	111	-74.444%
2026-01-06	76.6500	76.7000	72.5700	72.5700	-12.671%	13	111	-74.645%
2026-01-05	83.1000	83.1000	83.1000	83.1000	+6.063%	6	115	-77.858%
2026-01-02	81.6800	81.6800	78.2000	78.3500	-12.458%	42	115	-76.516%
2025-12-29	91.1800	91.1800	89.5000	89.5000	-7.551%	3	102	-79.441%
2025-12-26	97.4000	97.4000	95.0000	96.8100	-0.196%	6	102	-80.994%
2025-12-24	99.4000	99.8000	97.0000	97.0000	-3.511%	17	100	-81.031%
2025-12-23	105.5000	105.5000	99.6500	100.5300	-7.217%	33	100	-81.697%
2025-12-22	107.1500	108.3500	107.1500	108.3500	+3.575%	7	99	-83.018%
2025-12-18	104.6100	104.6100	104.6100	104.6100	+7.590%	2	99	-82.411%
2025-12-17	100.0800	100.0800	97.2000	97.2300	-2.035%	12	99	-81.076%
2025-12-16	99.2500	99.2500	99.2500	99.2500	-0.281%	2	107	-81.461%
2025-12-15	101.0200	101.0200	99.5300	99.5300	+29.850%	14	107	-81.513%
2025-12-02	76.6500	76.6500	76.6500	76.6500	-2.481%	3	94	-75.995%
2025-12-01	78.0000	78.6000	78.0000	78.6000	+1.655%	2	94	-76.590%
2025-11-26	77.3200	77.3200	77.3200	77.3200	+1.138%	1	93	-76.203%
2025-11-25	76.0500	76.4500	76.0500	76.4500	-3.399%	2	93	-75.932%
2025-11-24	77.4500	79.1500	77.4500	79.1400	+10.965%	16	94	-76.750%
2025-11-21	71.3200	71.3200	71.3200	71.3200	-10.346%	3	95	-74.201%
2025-11-20	82.3000	82.3000	79.5500	79.5500	+5.644%	5	97	-76.870%
2025-11-17	77.8000	80.2200	75.3000	75.3000	+1.074%	17	100	-75.564%
2025-11-14	73.0000	74.5000	73.0000	74.5000	+2.617%	52	100	-75.302%
2025-11-13	78.0000	78.0000	72.6000	72.6000	-12.075%	6	50	-74.656%
2025-11-12	82.5200	82.5700	82.5200	82.5700	-4.928%	2	46	-77.716%
2025-11-07	86.0000	86.8500	86.0000	86.8500	-13.513%	2	45	-78.814%
2025-11-05	100.4200	100.4200	100.4200	100.4200	-4.634%	1	45	-81.677%
2025-11-03	105.5000	105.5000	105.3000	105.3000	+13.899%	2	44	-82.526%
2025-10-31	92.4500	92.4500	92.4500	92.4500	-4.296%	16	44	-80.097%
2025-10-29	96.6000	96.6000	96.6000	96.6000	-0.576%	3	30	-80.952%
2025-10-28	97.3800	97.3800	97.1600	97.1600	+4.081%	3	33	-81.062%
2025-10-27	93.3500	93.3500	93.3500	93.3500	+4.069%	2	33	-80.289%
2025-10-23	89.9900	89.9900	89.7000	89.7000	+3.282%	2	33	-79.487%
2025-10-22	86.8500	86.8500	86.8500	86.8500	-3.618%	1	33	-78.814%
2025-10-20	90.1100	90.1100	90.1100	90.1100	+5.763%	3	32	-79.581%
2025-10-17	82.2500	85.2000	82.2500	85.2000	-0.339%	2	32	-78.404%
2025-10-13	85.4900	85.4900	85.4900	85.4900	+10.954%	3	31	-78.477%
2025-10-10	77.0500	77.0500	77.0500	77.0500	-13.689%	3	34	-76.119%
2025-10-07	89.3100	89.3100	89.2700	89.2700	-7.223%	3	34	-79.388%
2025-10-06	93.1300	96.2200	93.1300	96.2200	+16.362%	8	35	-80.877%
2025-10-03	85.8000	85.8000	82.6900	82.6900	-8.982%	31	33	-77.748%
2025-10-02	98.5000	98.5000	90.8500	90.8500	-9.602%	16	33	-79.747%
2025-10-01	94.9500	101.1500	94.9500	100.5000	+11.074%	10	21	-81.692%
2025-09-30	89.2000	90.4800	89.2000	90.4800	-3.714%	6	12	-79.664%
2025-09-29	93.9300	93.9700	93.9300	93.9700	+2.767%	4	8	-80.419%
2025-09-26	91.4400	91.4400	91.4400	91.4400	+7.690%	2	5	-79.878%
2025-09-25	89.1100	89.1100	84.9100	84.9100	-6.641%	2	3	-78.330%
2025-09-24	89.5000	90.9500	89.5000	90.9500	+5.120%	2	2	-79.769%
2025-09-23	92.1500	92.1500	86.5200	86.5200	-1.905%	2	4	-78.733%
2025-09-22	95.6400	95.6400	88.2000	88.2000	+5.025%	5	4	-79.138%
2025-09-16	83.9800	83.9800	83.9800	83.9800	0.000%	1	1	-78.090%