Dark

TSLA20280121C780
TSLA Jan 21 2028 780.00 Call (TSLA280121C00780000)
option OPRA

EOD

Sep 21, 2026

17.55+3.235%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.5500	17.5500	17.5500	17.5500	+3.235%	1	380	0.000%
2026-09-17	17.1500	17.1500	17.0000	17.0000	+1.493%	2	379	+3.235%
2026-09-16	16.7500	16.7500	16.7500	16.7500	+8.837%	1	377	+4.776%
2026-09-04	15.3900	15.3900	15.3900	15.3900	-9.417%	2	379	+14.035%
2026-09-02	16.3500	16.9900	16.3500	16.9900	-5.401%	4	379	+3.296%
2026-09-01	17.9600	17.9600	17.9600	17.9600	+12.743%	1	379	-2.283%
2026-08-26	15.9300	15.9300	15.9300	15.9300	-4.324%	2	379	+10.169%
2026-08-19	16.6500	16.6500	16.6500	16.6500	+11.745%	1	377	+5.405%
2026-08-18	14.9000	14.9000	14.9000	14.9000	-4.365%	1	377	+17.785%
2026-08-17	15.5800	15.5800	15.5800	15.5800	-14.018%	2	378	+12.644%
2026-08-14	18.1200	18.1200	18.1200	18.1200	+23.517%	2	377	-3.146%
2026-08-13	14.6700	14.6700	14.6700	14.6700	-7.852%	1	377	+19.632%
2026-08-10	15.8300	15.9200	15.8300	15.9200	+27.258%	3	376	+10.239%
2026-07-28	12.6000	12.7000	12.5100	12.5100	-8.352%	28	379	+40.288%
2026-07-24	14.3200	14.3200	13.3700	13.6500	-9.603%	5	382	+28.571%
2026-07-23	15.1000	15.1000	15.1000	15.1000	-37.681%	8	380	+16.225%
2026-07-20	24.2300	24.2300	24.2300	24.2300	-4.305%	4	388	-27.569%
2026-07-17	25.3200	25.3200	25.3200	25.3200	-26.778%	1	390	-30.687%
2026-07-10	34.5800	34.5800	34.5800	34.5800	-2.040%	1	391	-49.248%
2026-07-07	35.5500	35.5500	35.3000	35.3000	-5.362%	4	392	-50.283%
2026-07-06	36.5000	37.3000	36.5000	37.3000	+19.820%	3	391	-52.949%
2026-07-02	31.1500	31.1500	31.1300	31.1300	+12.342%	2	393	-43.624%
2026-06-26	27.7100	27.7100	27.7100	27.7100	-27.366%	1	393	-36.665%
2026-06-22	40.0000	40.0000	38.1500	38.1500	+3.360%	2	394	-53.997%
2026-06-17	36.7900	36.9100	36.7900	36.9100	-3.905%	2	392	-52.452%
2026-06-16	38.4100	38.5800	38.4100	38.4100	+9.337%	12	392	-54.309%
2026-06-11	35.2200	35.2200	35.1300	35.1300	+3.021%	2	392	-50.043%
2026-06-10	34.3300	34.6500	33.9000	34.1000	-5.540%	17	392	-48.534%
2026-06-09	36.1000	36.1000	36.1000	36.1000	-26.357%	1	388	-51.385%
2026-05-28	49.0200	49.0200	49.0200	49.0200	+12.767%	1	388	-64.198%
2026-05-26	43.4700	43.4700	43.4700	43.4700	-0.979%	2	387	-59.627%
2026-05-22	44.3000	44.3000	43.9000	43.9000	+3.856%	100	387	-60.023%
2026-05-15	46.4900	46.4900	42.2700	42.2700	-17.570%	2	360	-58.481%
2026-05-14	51.2800	51.2800	51.2800	51.2800	-0.136%	2	360	-65.776%
2026-05-13	53.1200	53.1200	51.3500	51.3500	+6.757%	7	362	-65.823%
2026-05-12	48.1000	48.1000	48.1000	48.1000	-5.797%	20	362	-63.514%
2026-05-11	51.3200	51.3200	51.0600	51.0600	+44.034%	9	362	-65.629%
2026-05-07	35.4500	35.4500	35.4500	35.4500	+10.539%	3	355	-50.494%
2026-05-05	32.7000	32.7000	32.0700	32.0700	+10.930%	2	352	-45.276%
2026-04-28	28.9100	28.9100	28.9100	28.9100	-19.672%	10	350	-39.294%
2026-04-15	35.9900	35.9900	35.9900	35.9900	+60.741%	2	360	-51.236%
2026-04-13	22.8300	22.8300	22.3900	22.3900	+0.947%	5	358	-21.617%
2026-04-09	22.3600	22.3600	22.1800	22.1800	+6.583%	2	358	-20.875%
2026-04-07	20.8000	20.8100	20.8000	20.8100	-19.869%	27	357	-15.666%
2026-04-06	25.9700	25.9700	25.9700	25.9700	+3.096%	2	381	-32.422%
2026-04-02	26.1700	26.1700	25.1900	25.1900	-14.407%	28	351	-30.329%
2026-04-01	29.4300	29.4300	29.4300	29.4300	+11.057%	1	351	-40.367%
2026-03-30	26.5000	26.5000	26.4500	26.5000	-21.598%	4	352	-33.774%
2026-03-24	33.8000	33.8000	33.8000	33.8000	+3.681%	10	352	-48.077%
2026-03-23	32.6000	32.6000	32.6000	32.6000	+0.308%	5	352	-46.166%
2026-03-20	32.1600	32.5000	32.1600	32.5000	-1.545%	2	347	-46.000%
2026-03-19	33.0100	33.0100	33.0100	33.0100	-17.372%	1	349	-46.834%
2026-03-13	39.9500	39.9500	39.9500	39.9500	-8.245%	1	348	-56.070%
2026-03-11	43.5400	43.5400	43.5400	43.5400	+2.087%	4	349	-59.692%
2026-03-10	42.8000	42.8000	42.6500	42.6500	+5.622%	2	349	-58.851%
2026-03-09	40.6000	40.6000	39.4500	40.3800	-6.419%	22	351	-56.538%
2026-03-06	42.9000	43.1500	42.9000	43.1500	-0.918%	3	352	-59.328%
2026-03-02	42.1500	43.5500	42.1500	43.5500	-6.685%	4	352	-59.701%
2026-02-26	45.5500	46.6700	45.5500	46.6700	-5.239%	2	352	-62.396%
2026-02-25	49.2500	49.2500	49.2500	49.2500	+9.810%	1	351	-64.365%
2026-02-24	44.2000	44.8500	44.2000	44.8500	-0.993%	6	351	-60.870%
2026-02-23	45.1700	45.3000	45.1700	45.3000	-5.428%	2	351	-61.258%
2026-02-20	47.9000	47.9000	47.9000	47.9000	-1.135%	1	353	-63.361%
2026-02-19	48.3300	48.4500	48.0000	48.4500	-2.847%	13	353	-63.777%
2026-02-18	49.7800	49.8700	49.7800	49.8700	+2.004%	2	350	-64.809%
2026-02-17	48.8900	48.8900	48.8900	48.8900	-16.141%	2	349	-64.103%
2026-02-12	58.3000	58.3000	58.3000	58.3000	+4.988%	4	349	-69.897%
2026-02-10	56.1500	56.4500	55.5300	55.5300	+16.293%	22	349	-68.395%
2026-02-05	48.7400	48.7400	47.7500	47.7500	-6.829%	180	339	-63.246%
2026-02-04	51.2500	51.2500	51.2500	51.2500	-8.072%	1	339	-65.756%
2026-02-03	56.6200	56.6200	55.7500	55.7500	-10.985%	5	338	-68.520%
2026-01-30	64.0000	66.1800	62.6300	62.6300	+10.634%	10	338	-71.978%
2026-01-29	65.0000	65.0000	56.3600	56.6100	-13.095%	7	339	-68.998%
2026-01-28	65.2000	65.2000	65.1400	65.1400	-3.923%	4	334	-73.058%
2026-01-26	67.6900	67.8000	67.6900	67.8000	-4.305%	6	334	-74.115%
2026-01-23	70.8500	70.8500	70.8500	70.8500	+1.432%	1	334	-75.229%
2026-01-22	64.4700	69.9000	64.4700	69.8500	+18.110%	11	333	-74.875%
2026-01-21	59.2000	59.2000	59.1400	59.1400	-2.730%	5	332	-70.325%
2026-01-20	60.8000	60.8000	60.8000	60.8000	-8.996%	2	327	-71.135%
2026-01-16	66.8100	66.8100	66.8100	66.8100	-9.164%	1	325	-73.731%
2026-01-13	72.6000	73.6000	72.6000	73.5500	+0.218%	20	325	-76.139%
2026-01-09	73.3900	73.3900	73.3900	73.3900	+3.148%	2	328	-76.087%
2026-01-08	71.0000	71.3000	70.7500	71.1500	+1.643%	27	329	-75.334%
2026-01-07	72.2500	72.2500	70.0000	70.0000	-5.660%	3	328	-74.929%
2026-01-06	74.2500	74.2500	74.2000	74.2000	-2.497%	2	328	-76.348%
2026-01-02	81.0000	81.0000	76.1000	76.1000	-7.477%	24	328	-76.938%
2025-12-31	81.6500	82.2500	81.6500	82.2500	-3.406%	4	308	-78.663%
2025-12-30	85.0500	85.1500	85.0500	85.1500	-0.873%	2	308	-79.389%
2025-12-29	86.8000	86.8000	85.9000	85.9000	-9.120%	6	308	-79.569%
2025-12-26	94.5200	94.5200	94.5200	94.5200	-3.304%	3	309	-81.433%
2025-12-23	102.0500	102.0500	96.6500	97.7500	-3.361%	13	309	-82.046%
2025-12-22	104.8000	104.8000	101.1000	101.1500	+0.747%	13	310	-82.650%
2025-12-18	103.5200	103.5200	100.4000	100.4000	+1.414%	12	311	-82.520%
2025-12-17	105.5000	105.5000	98.5000	99.0000	-4.329%	17	317	-82.273%
2025-12-16	99.2000	103.4800	99.2000	103.4800	+5.916%	9	317	-83.040%
2025-12-15	93.3300	98.5300	93.3300	97.7000	+18.929%	12	309	-82.037%
2025-12-12	83.2000	83.2000	82.1500	82.1500	+0.183%	4	309	-78.637%
2025-12-11	82.0000	82.0000	82.0000	82.0000	-0.280%	3	309	-78.598%
2025-12-09	81.2700	82.2300	81.2500	82.2300	+3.734%	8	309	-78.657%
2025-12-08	79.3400	79.3400	79.2700	79.2700	-5.743%	20	309	-77.860%
2025-12-03	83.4000	84.1000	83.3000	84.1000	+10.542%	4	329	-79.132%
2025-11-26	76.0800	76.0800	76.0800	76.0800	+1.575%	2	331	-76.932%
2025-11-25	74.9000	74.9000	74.9000	74.9000	-3.105%	1	331	-76.569%
2025-11-24	72.9200	77.4500	72.9200	77.3000	+4.459%	202	331	-77.296%
2025-11-20	78.2600	78.7300	74.0000	74.0000	-1.543%	8	285	-76.284%
2025-11-17	72.1200	75.2200	71.4700	75.1600	+4.172%	4	282	-76.650%
2025-11-14	73.6200	73.6200	72.1500	72.1500	+6.119%	32	284	-75.676%
2025-11-13	75.0900	75.0900	67.9900	67.9900	-17.337%	5	268	-74.187%
2025-11-12	82.2500	82.2500	82.2500	82.2500	-1.908%	22	267	-78.663%
2025-11-11	85.0000	85.0000	83.8500	83.8500	-8.750%	2	291	-79.070%
2025-11-10	91.9800	91.9800	91.3500	91.8900	+9.004%	24	291	-80.901%
2025-11-07	83.3000	87.8300	82.6000	84.3000	-7.342%	37	273	-79.181%
2025-11-06	99.1200	102.0000	90.9800	90.9800	-8.544%	16	253	-80.710%
2025-11-05	91.8000	101.3900	89.8700	99.4800	-0.818%	18	253	-82.358%
2025-11-03	100.3000	100.3000	100.3000	100.3000	+13.564%	1	250	-82.502%
2025-10-31	88.3200	88.3200	88.3200	88.3200	+4.620%	1	250	-80.129%
2025-10-30	88.6000	88.6000	84.3000	84.4200	-10.667%	14	250	-79.211%
2025-10-28	94.2000	94.5000	94.2000	94.5000	+7.362%	4	248	-81.429%
2025-10-27	83.8000	91.8500	83.8000	88.0200	+10.578%	28	247	-80.061%
2025-10-24	84.2400	84.5400	78.6000	79.6000	-7.977%	146	247	-77.952%
2025-10-23	73.0000	86.5000	72.1300	86.5000	+6.031%	175	244	-79.711%
2025-10-22	81.1800	81.5800	81.1800	81.5800	-6.712%	13	222	-78.487%
2025-10-21	87.4500	87.4500	87.4500	87.4500	-2.476%	1	231	-79.931%
2025-10-20	87.1600	89.6700	87.1600	89.6700	+6.206%	6	231	-80.428%
2025-10-17	78.7800	85.3600	78.7800	84.4300	+0.154%	93	225	-79.214%
2025-10-16	83.4600	84.3000	83.4600	84.3000	-2.768%	4	133	-79.181%
2025-10-15	84.3500	86.7000	84.3500	86.7000	+7.462%	10	133	-79.758%
2025-10-14	77.6000	81.6000	77.6000	80.6800	-3.608%	80	128	-78.247%
2025-10-13	77.8500	83.7300	76.6300	83.7000	+10.817%	25	65	-79.032%
2025-10-10	75.5300	75.5300	75.5300	75.5300	-14.838%	1	44	-76.764%
2025-10-06	88.6900	88.6900	88.6900	88.6900	+8.093%	2	43	-80.212%
2025-10-03	86.5000	86.5000	82.0500	82.0500	-7.964%	19	43	-78.611%
2025-10-02	101.0000	101.0000	89.1500	89.1500	-9.584%	9	42	-80.314%
2025-10-01	97.0000	98.6000	97.0000	98.6000	+8.710%	11	42	-82.201%
2025-09-29	91.8500	94.2100	90.1900	90.7000	+10.610%	36	40	-80.650%
2025-09-25	85.0000	85.0000	82.0000	82.0000	-9.890%	3	16	-78.598%
2025-09-24	91.0000	91.0000	91.0000	91.0000	+10.036%	1	14	-80.714%
2025-09-18	85.7700	85.7700	82.7000	82.7000	0.000%	15	13	-78.779%