Dark

TSLA20280121C800
TSLA Jan 21 2028 800.00 Call (TSLA280121C00800000)
option OPRA

EOD

Jul 31, 2026

12.60+4.738%(+0.57)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	12.1000	12.7300	12.1000	12.6000	+4.738%	264	7,493	0.000%
2026-07-30	11.2500	12.0300	11.2500	12.0300	+13.491%	55	7,447	+4.738%
2026-07-29	11.7500	11.7500	10.6000	10.6000	-10.169%	23	7,469	+18.868%
2026-07-28	12.0000	12.0000	11.4800	11.8000	-5.373%	525	7,469	+6.780%
2026-07-27	13.2200	13.2200	12.3000	12.4700	-4.077%	124	7,374	+1.043%
2026-07-24	14.5500	14.7500	12.5500	13.0000	-10.345%	181	7,391	-3.077%
2026-07-23	17.3500	18.3000	14.0000	14.5000	-38.429%	831	7,411	-13.103%
2026-07-22	23.6900	24.1000	23.2500	23.5500	-0.381%	23	6,989	-46.497%
2026-07-21	23.8500	24.7900	23.6400	23.6400	+7.455%	8	6,995	-46.701%
2026-07-20	24.4000	24.4000	22.0000	22.0000	-10.204%	17	6,993	-42.727%
2026-07-17	23.8000	25.0400	23.8000	24.5000	-7.547%	69	6,989	-48.571%
2026-07-16	27.0000	27.1600	26.5000	26.5000	-7.666%	15	6,985	-52.453%
2026-07-15	28.7000	28.7000	28.7000	28.7000	-2.712%	1	6,997	-56.098%
2026-07-14	29.5000	29.5000	29.5000	29.5000	+2.076%	1	6,996	-57.288%
2026-07-13	30.4500	30.4500	28.9000	28.9000	-12.821%	14	6,996	-56.401%
2026-07-10	32.6400	33.1500	32.5000	33.1500	+0.242%	11	7,003	-61.991%
2026-07-09	29.8000	33.0700	29.8000	33.0700	+11.723%	5	7,002	-61.899%
2026-07-08	30.9500	30.9500	29.4800	29.6000	-8.923%	23	7,002	-57.432%
2026-07-07	35.9400	35.9400	32.5000	32.5000	-9.972%	12	6,990	-61.231%
2026-07-06	33.2400	36.1000	33.2400	36.1000	+22.373%	6	6,990	-65.097%
2026-07-02	42.0000	42.0000	29.3000	29.5000	-22.633%	1,084	7,427	-57.288%
2026-07-01	34.3500	39.7500	34.3500	38.1300	+1.141%	12	7,427	-66.955%
2026-06-30	34.5200	37.7000	34.5200	37.7000	+9.434%	518	7,424	-66.578%
2026-06-29	27.1900	34.4500	27.1900	34.4500	+26.654%	525	7,186	-63.425%
2026-06-26	25.1800	27.4000	25.1800	27.2000	+3.777%	41	6,835	-53.676%
2026-06-25	27.2100	27.5100	26.2100	26.2100	-4.098%	91	6,869	-51.927%
2026-06-24	29.0000	29.0500	27.1800	27.3300	-6.436%	43	6,791	-53.897%
2026-06-23	31.4400	31.6500	29.2100	29.2100	-16.184%	28	6,821	-56.864%
2026-06-22	34.1000	38.2000	34.1000	34.8500	+1.308%	144	6,824	-63.845%
2026-06-18	34.8600	34.8600	32.4500	34.4000	-4.285%	23	6,827	-63.372%
2026-06-17	35.4500	35.9400	35.0700	35.9400	-2.071%	23	6,827	-64.942%
2026-06-16	36.2500	38.7700	35.6500	36.7000	-5.143%	21	6,827	-65.668%
2026-06-15	40.2200	40.3300	38.0700	38.6900	-0.155%	11	6,836	-67.433%
2026-06-12	36.6800	38.7500	35.8000	38.7500	+5.385%	5	6,836	-67.484%
2026-06-11	32.2000	36.7700	32.2000	36.7700	+13.839%	14	6,836	-65.733%
2026-06-10	33.7900	33.7900	32.3000	32.3000	-8.265%	36	6,832	-60.991%
2026-06-09	40.7000	40.7000	33.2900	35.2100	-10.973%	179	6,829	-64.215%
2026-06-08	35.5400	39.5500	35.5400	39.5500	+16.153%	15	6,914	-68.142%
2026-06-05	38.0000	38.1500	33.5300	34.0500	-14.447%	131	6,920	-62.996%
2026-06-04	41.2800	41.2800	39.7000	39.8000	-4.119%	77	7,024	-68.342%
2026-06-03	40.8000	44.5500	40.6000	41.5100	+0.630%	32	7,000	-69.646%
2026-06-02	38.4900	41.2500	38.4900	41.2500	+6.041%	30	6,994	-69.455%
2026-06-01	40.0000	40.8000	38.6700	38.9000	-11.691%	234	7,005	-67.609%
2026-05-29	45.0000	45.1000	42.2500	44.0500	-5.269%	59	7,107	-71.396%
2026-05-28	45.7200	47.0000	45.6500	46.5000	-0.107%	158	7,099	-72.903%
2026-05-27	47.0000	48.4800	45.2100	46.5500	+8.005%	59	7,054	-72.932%
2026-05-26	42.3000	43.2500	41.0000	43.1000	+6.420%	30	7,086	-70.766%
2026-05-22	39.3000	41.8000	39.3000	40.5000	+1.478%	33	7,075	-68.889%
2026-05-21	40.1700	40.1700	37.9600	39.9100	+3.662%	18	7,068	-68.429%
2026-05-20	36.3000	38.5000	36.3000	38.5000	+9.531%	9	7,068	-67.273%
2026-05-19	34.6000	35.1500	32.9500	35.1500	-3.301%	46	7,056	-64.154%
2026-05-18	38.7500	38.7500	34.8000	36.3500	-11.341%	51	7,056	-65.337%
2026-05-15	44.2300	44.2300	40.0000	41.0000	-13.593%	21	7,056	-69.268%
2026-05-14	48.9500	51.8000	47.4500	47.4500	-7.505%	30	7,064	-73.446%
2026-05-13	45.9000	52.3000	45.7000	51.3000	+13.496%	130	7,055	-75.439%
2026-05-12	46.4500	46.4500	41.8000	45.2000	-7.755%	132	7,055	-72.124%
2026-05-11	39.7500	49.5000	37.8000	49.0000	+22.500%	193	7,055	-74.286%
2026-05-08	37.5800	41.7000	37.5800	40.0000	+15.841%	87	6,766	-68.500%
2026-05-07	35.0000	35.6500	32.8600	34.5300	+8.996%	39	6,746	-63.510%
2026-05-06	29.5000	31.7000	29.5000	31.6800	+5.075%	83	6,743	-60.227%
2026-05-05	31.0000	31.1000	30.0000	30.1500	-2.047%	70	6,729	-58.209%
2026-05-04	30.0000	30.8500	29.0900	30.7800	-2.286%	19	6,717	-59.064%
2026-05-01	27.5500	31.5000	27.5500	31.5000	+12.701%	92	6,678	-60.000%
2026-04-30	24.5500	27.9500	24.4000	27.9500	+10.737%	10	6,678	-54.919%
2026-04-29	25.3200	25.8600	24.7500	25.2400	-5.996%	98	6,676	-50.079%
2026-04-28	26.8000	28.2000	26.4500	26.8500	-1.105%	8	6,716	-53.073%
2026-04-27	25.2400	27.1500	24.3400	27.1500	-0.184%	15	6,715	-53.591%
2026-04-24	28.7000	28.7000	26.5100	27.2000	+0.741%	358	6,708	-53.676%
2026-04-23	29.0000	29.8000	26.3000	27.0000	-14.286%	367	6,814	-53.333%
2026-04-22	31.3000	32.4000	31.3000	31.5000	+0.865%	104	7,092	-60.000%
2026-04-21	32.5500	33.3000	31.2300	31.2300	-5.364%	316	7,110	-59.654%
2026-04-20	36.7900	36.8500	32.7000	33.0000	-8.486%	310	7,110	-61.818%
2026-04-17	34.3000	38.2500	33.7000	36.0600	+8.778%	165	6,981	-65.058%
2026-04-16	31.3500	33.1500	30.5000	33.1500	-1.104%	21	6,996	-61.991%
2026-04-15	24.7500	33.9700	24.7500	33.5200	+37.377%	183	7,000	-62.411%
2026-04-14	22.6500	25.1500	22.5500	24.4000	+15.094%	36	6,883	-48.361%
2026-04-13	21.0400	21.8200	20.9700	21.2000	+2.515%	157	6,866	-40.566%
2026-04-10	20.9000	20.9000	20.0500	20.6800	-2.222%	88	6,765	-39.072%
2026-04-09	20.8200	21.3000	19.7700	21.1500	+1.928%	139	6,758	-40.426%
2026-04-08	22.1500	22.2000	20.7500	20.7500	-2.215%	40	6,786	-39.277%
2026-04-07	21.1000	21.2200	19.8000	21.2200	-1.759%	48	6,758	-40.622%
2026-04-06	24.2000	24.2000	20.6500	21.6000	-8.938%	104	6,747	-41.667%
2026-04-02	25.0000	25.6500	23.7000	23.7200	-14.982%	19	6,775	-46.880%
2026-04-01	28.0500	28.2500	27.6500	27.9000	+7.390%	57	6,775	-54.839%
2026-03-31	25.1500	26.2000	24.6500	25.9800	+9.389%	27	6,769	-51.501%
2026-03-30	25.6500	25.6700	23.4300	23.7500	-9.420%	148	6,760	-46.947%
2026-03-27	28.3000	28.3000	25.5500	26.2200	-7.350%	215	6,737	-51.945%
2026-03-26	31.3500	31.3500	28.3000	28.3000	-13.323%	28	6,761	-55.477%
2026-03-25	33.8000	34.0000	32.6500	32.6500	+3.487%	1,141	6,759	-61.409%
2026-03-24	31.5000	32.5500	31.5000	31.5500	+0.638%	28	6,454	-60.063%
2026-03-23	31.0400	32.5000	30.9500	31.3500	+3.808%	65	6,444	-59.809%
2026-03-20	31.7300	31.7300	29.3500	30.2000	-6.357%	222	6,435	-58.278%
2026-03-19	33.2700	33.3000	32.0000	32.2500	-8.511%	103	6,530	-60.930%
2026-03-18	36.8000	36.8000	35.2500	35.2500	-7.188%	239	6,484	-64.255%
2026-03-17	37.9800	37.9800	37.9800	37.9800	-1.936%	10	6,416	-66.825%
2026-03-16	39.9000	40.5000	38.7300	38.7300	+0.991%	6	6,416	-67.467%
2026-03-13	39.8500	39.8500	38.0000	38.3500	-3.788%	10	6,417	-67.145%
2026-03-12	40.8500	40.8500	39.6000	39.8600	-5.657%	7	6,422	-68.389%
2026-03-11	41.5200	43.5500	41.5200	42.2500	+1.685%	56	6,419	-70.178%
2026-03-10	40.6300	41.5500	40.6300	41.5500	+7.088%	26	6,461	-69.675%
2026-03-09	36.9000	38.8000	36.9000	38.8000	-5.134%	26	6,445	-67.526%
2026-03-06	40.0000	40.9000	40.0000	40.9000	-2.153%	5	6,447	-69.193%
2026-03-05	41.2500	42.5000	40.9000	41.8000	-1.065%	50	6,450	-69.856%
2026-03-04	40.9000	42.8700	40.9000	42.2500	+11.038%	50	6,477	-70.178%
2026-03-03	40.0000	40.0000	37.9500	38.0500	-6.854%	82	6,477	-66.886%
2026-03-02	40.6500	41.8500	40.3700	40.8500	-3.565%	21	6,468	-69.155%
2026-02-27	43.1500	43.8000	40.7900	42.3600	-2.643%	30	6,464	-70.255%
2026-02-26	44.0500	44.6000	43.3000	43.5100	-7.720%	33	6,463	-71.041%
2026-02-25	45.4300	48.2000	45.4300	47.1500	+7.281%	2,906	7,617	-73.277%
2026-02-24	41.3000	43.9500	41.3000	43.9500	+7.195%	17	7,617	-71.331%
2026-02-23	42.7600	42.8500	40.0000	41.0000	-9.890%	56	7,610	-69.268%
2026-02-20	45.0000	46.7400	44.4300	45.5000	-0.871%	14	7,598	-72.308%
2026-02-19	46.0000	47.9200	45.9000	45.9000	-3.794%	93	7,597	-72.549%
2026-02-18	48.5000	49.1500	47.7100	47.7100	+1.966%	32	7,628	-73.590%
2026-02-17	49.6000	49.6000	45.8500	46.7900	-8.791%	20	7,641	-73.071%
2026-02-13	51.2500	52.0000	51.0500	51.3000	-0.292%	14	7,640	-75.439%
2026-02-12	56.2800	56.7500	51.4500	51.4500	-6.369%	20	7,640	-75.510%
2026-02-11	56.3200	58.7000	53.8700	54.9500	+0.715%	31	7,629	-77.070%
2026-02-10	53.2000	55.2200	52.8700	54.5600	+4.682%	75	7,621	-76.906%
2026-02-09	50.0000	52.1500	49.0100	52.1200	+2.963%	52	7,633	-75.825%
2026-02-06	50.0500	50.8500	50.0000	50.6200	+10.717%	56	7,630	-75.109%
2026-02-05	45.2400	47.8400	44.5400	45.7200	-7.035%	309	7,638	-72.441%
2026-02-04	55.6000	55.6000	47.6700	49.1800	-9.596%	152	7,551	-74.380%
2026-02-03	55.9000	56.2500	52.8200	54.4000	-2.857%	84	7,555	-76.838%
2026-02-02	55.8400	57.1000	54.4000	56.0000	-5.819%	2,700	7,582	-77.500%
2026-01-30	58.4900	64.2000	58.0000	59.4600	+9.867%	79	6,704	-78.809%
2026-01-29	60.5000	60.5000	54.0300	54.1200	-10.100%	84	6,640	-76.718%
2026-01-28	61.9200	63.2700	60.2000	60.2000	-2.746%	19	6,661	-79.070%
2026-01-27	62.3700	63.2100	61.2500	61.9000	-2.826%	53	6,669	-79.645%
2026-01-26	67.1800	67.1800	63.2000	63.7000	-7.641%	127	6,698	-80.220%
2026-01-23	67.5000	69.2000	67.1000	68.9700	+0.686%	20	6,702	-81.731%
2026-01-22	59.8000	68.5000	59.7000	68.5000	+17.114%	118	6,705	-81.606%
2026-01-21	56.2600	61.8500	55.9700	58.4900	+5.009%	94	6,684	-78.458%
2026-01-20	60.0000	60.0000	55.7000	55.7000	-11.797%	335	6,697	-77.379%
2026-01-16	67.6400	67.6400	63.1500	63.1500	-4.837%	45	6,579	-80.048%
2026-01-15	67.5000	68.1000	66.1500	66.3600	+0.409%	138	6,579	-81.013%
2026-01-14	68.7200	68.7200	65.4600	66.0900	-5.908%	223	6,559	-80.935%
2026-01-13	72.0000	72.0000	69.7400	70.2400	-2.309%	328	6,415	-82.062%
2026-01-12	68.2100	73.9100	68.2100	71.9000	+1.196%	54	6,307	-82.476%
2026-01-09	69.4600	72.3500	69.4600	71.0500	+4.103%	97	6,321	-82.266%
2026-01-08	65.0000	68.9500	65.0000	68.2500	+0.486%	53	6,323	-81.538%
2026-01-07	69.0500	70.0000	67.9200	67.9200	+0.029%	83	6,323	-81.449%
2026-01-06	73.0000	73.0000	67.5000	67.9000	-11.416%	1,474	6,338	-81.443%
2026-01-05	78.5500	79.5000	76.1500	76.6500	+5.622%	89	6,947	-83.562%
2026-01-02	78.3500	78.3500	72.0000	72.5700	-6.361%	107	6,960	-82.637%
2025-12-31	80.8000	80.8000	77.5000	77.5000	-3.125%	289	6,950	-83.742%
2025-12-30	80.7000	83.4000	80.0000	80.0000	-2.141%	234	6,950	-84.250%
2025-12-29	86.5600	86.5600	81.7500	81.7500	-8.146%	2,380	6,862	-84.587%
2025-12-26	93.0000	93.0000	88.9000	89.0000	-3.355%	33	7,651	-85.843%
2025-12-24	96.0700	96.0700	90.6500	92.0900	-1.403%	16	7,646	-86.318%
2025-12-23	99.0000	99.7500	93.4000	93.4000	-7.589%	64	7,646	-86.510%
2025-12-22	99.9500	103.2000	97.3700	101.0700	+5.281%	2,028	7,654	-87.533%
2025-12-19	100.3500	100.3500	93.6800	96.0000	-3.118%	92	6,606	-86.875%
2025-12-18	95.6000	100.7500	95.4000	99.0900	+9.431%	50	6,562	-87.284%
2025-12-17	101.5000	104.0400	90.5500	90.5500	-12.028%	78	6,584	-86.085%
2025-12-16	92.1800	102.9300	92.1800	102.9300	+7.780%	86	6,600	-87.759%
2025-12-15	90.9500	96.7000	90.8500	95.5000	+13.812%	240	6,583	-86.806%
2025-12-12	82.7200	83.9100	77.7500	83.9100	+6.229%	172	6,642	-84.984%
2025-12-11	78.9800	79.0000	77.8000	78.9900	-4.255%	9	6,635	-84.049%
2025-12-10	78.8500	82.5000	78.8500	82.5000	+3.578%	23	6,634	-84.727%
2025-12-09	78.3900	80.1500	78.3900	79.6500	+5.079%	9	6,632	-84.181%
2025-12-08	81.0000	81.5100	75.8000	75.8000	-10.158%	18	6,632	-83.377%
2025-12-05	85.0000	85.9400	83.8500	84.3700	+2.205%	33	6,631	-85.066%
2025-12-04	82.3000	84.2000	81.2000	82.5500	+2.496%	21	6,605	-84.737%
2025-12-03	75.8700	80.5400	75.5000	80.5400	+10.480%	51	6,610	-84.356%
2025-12-02	73.9500	75.5000	71.3000	72.9000	-1.792%	16	6,608	-82.716%
2025-12-01	75.0000	75.0000	72.9000	74.2300	-0.496%	1,813	6,606	-83.026%
2025-11-28	74.0500	74.6000	74.0500	74.6000	+0.134%	3	6,713	-83.110%
2025-11-26	75.0000	75.0000	72.2600	74.5000	+1.526%	14	6,715	-83.087%
2025-11-25	73.0000	73.8900	69.5000	73.3800	-2.134%	81	6,715	-82.829%
2025-11-24	67.4900	75.0000	67.4900	74.9800	+17.893%	533	6,784	-83.196%
2025-11-21	67.5400	67.9500	61.9700	63.6000	-3.636%	81	6,309	-80.189%
2025-11-20	72.5500	77.5000	66.0000	66.0000	-2.655%	195	6,305	-80.909%
2025-11-19	67.7000	68.6400	66.5000	67.8000	+0.818%	33	6,178	-81.416%
2025-11-18	69.6400	70.4500	65.0000	67.2500	-4.134%	92	6,168	-81.264%
2025-11-17	74.2000	77.0000	69.5000	70.1500	+1.667%	45	6,204	-82.038%
2025-11-14	63.5300	71.5200	63.3000	69.0000	+1.996%	827	6,194	-81.739%
2025-11-13	75.0000	75.0000	65.2500	67.6500	-12.822%	1,589	6,941	-81.375%
2025-11-12	80.9000	80.9000	77.0000	77.6000	-5.308%	3,150	6,897	-83.763%
2025-11-11	84.0000	84.7500	80.7000	81.9500	-5.533%	592	7,174	-84.625%
2025-11-10	84.6000	88.8000	82.0500	86.7500	+5.139%	54	6,873	-85.476%
2025-11-07	85.4700	85.9300	79.4500	82.5100	-8.546%	1,035	6,856	-84.729%
2025-11-06	95.4900	96.5200	85.8000	90.2200	-6.275%	89	6,358	-86.034%
2025-11-05	88.9600	99.1200	87.2500	96.2600	+8.891%	1,080	6,344	-86.910%
2025-11-04	91.6000	93.3500	88.1300	88.4000	-10.797%	55	5,872	-85.747%
2025-11-03	90.0000	100.0000	90.0000	99.1000	+11.788%	565	5,919	-87.286%
2025-10-31	86.7000	89.9400	85.5500	88.6500	+7.260%	50	5,919	-85.787%
2025-10-30	85.6100	87.2500	82.5000	82.6500	-8.775%	134	5,916	-84.755%
2025-10-29	91.6000	93.5000	87.6500	90.6000	+0.388%	51	5,981	-86.093%
2025-10-28	85.5000	93.6200	84.6000	90.2500	+6.139%	211	5,965	-86.039%
2025-10-27	79.1500	89.3400	79.1500	85.0300	+10.171%	960	5,267	-85.182%
2025-10-24	82.7000	82.7000	76.7300	77.1800	-8.479%	1,226	5,267	-83.675%
2025-10-23	71.9000	84.3300	68.6200	84.3300	+5.413%	2,135	4,347	-85.059%
2025-10-22	81.3800	81.3800	77.2000	80.0000	-3.788%	74	2,780	-84.250%
2025-10-21	84.7600	85.7500	83.1500	83.1500	-2.930%	34	2,789	-84.847%
2025-10-20	84.1700	86.0500	84.0000	85.6600	+3.180%	98	2,789	-85.291%
2025-10-17	78.4500	83.0200	78.4500	83.0200	+7.748%	70	2,760	-84.823%
2025-10-16	80.9600	81.5000	74.9500	77.0500	-3.688%	88	2,751	-83.647%
2025-10-15	78.9500	83.0000	78.0600	80.0000	+2.894%	200	2,740	-84.250%
2025-10-14	75.9800	79.4000	73.9100	77.7500	-3.715%	54	2,741	-83.794%
2025-10-13	74.8300	82.0000	73.8000	80.7500	+12.387%	32	2,735	-84.396%
2025-10-10	82.6100	83.0000	71.2900	71.8500	-11.840%	210	2,727	-82.463%
2025-10-09	80.3200	81.8800	78.5000	81.5000	-2.067%	26	2,732	-84.540%
2025-10-08	81.8500	84.0000	79.0000	83.2200	+0.301%	47	2,724	-84.859%
2025-10-07	88.4400	90.9300	82.0000	82.9700	-9.894%	131	2,721	-84.814%
2025-10-06	85.3000	92.2500	85.3000	92.0800	+13.805%	113	2,745	-86.316%
2025-10-03	87.5200	87.5200	75.5500	80.9100	-3.793%	472	2,727	-84.427%
2025-10-02	99.1500	99.1500	84.1000	84.1000	-11.520%	133	2,378	-85.018%
2025-10-01	92.0000	95.0500	92.0000	95.0500	+10.523%	1,884	2,344	-86.744%
2025-09-30	86.6500	86.6500	84.6400	86.0000	-1.748%	9	483	-85.349%
2025-09-29	91.3200	92.0000	87.5000	87.5300	+1.191%	64	481	-85.605%
2025-09-26	81.8600	86.5000	80.0000	86.5000	+8.125%	42	434	-85.434%
2025-09-25	82.7600	82.7600	77.9700	80.0000	-9.605%	129	428	-84.250%
2025-09-24	81.7400	88.5000	81.7400	88.5000	+9.259%	117	326	-85.763%
2025-09-23	85.5800	85.5800	80.6700	81.0000	-3.686%	51	255	-84.444%
2025-09-22	82.6000	90.5000	82.0200	84.1000	+3.994%	129	217	-85.018%
2025-09-19	81.0000	81.2500	80.0000	80.8700	-0.160%	31	162	-84.419%
2025-09-18	83.5100	83.5100	81.0000	81.0000	-1.759%	31	134	-84.444%
2025-09-17	82.4500	82.4500	82.4500	82.4500	+3.321%	3	108	-84.718%
2025-09-16	76.0000	79.9500	76.0000	79.8000	0.000%	109	0	-84.211%