Dark

TSLA20280121C820
TSLA Jan 21 2028 820.00 Call (TSLA280121C00820000)
option OPRA

EOD

Sep 22, 2026

15.60-1.577%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	15.6000	15.6000	15.6000	15.6000	-1.577%	2	317	0.000%
2026-09-21	15.8500	15.8500	15.8500	15.8500	+11.620%	1	315	-1.577%
2026-09-18	14.2000	14.2000	14.2000	14.2000	-6.271%	2	315	+9.859%
2026-09-17	15.9000	15.9000	15.1500	15.1500	+7.829%	2	316	+2.970%
2026-09-04	14.0500	14.0500	14.0500	14.0500	-25.186%	12	308	+11.032%
2026-09-03	18.7800	18.7800	18.7800	18.7800	+9.313%	1	308	-16.933%
2026-08-31	17.1800	17.1800	17.1800	17.1800	+14.993%	12	308	-9.197%
2026-08-28	14.9400	14.9400	14.9400	14.9400	-17.912%	12	308	+4.418%
2026-08-21	17.0000	18.2000	17.0000	18.2000	+73.664%	2	308	-14.286%
2026-07-29	10.4800	10.4800	10.4800	10.4800	-7.665%	1	308	+48.855%
2026-07-28	11.3500	11.3500	11.3500	11.3500	-5.417%	1	308	+37.445%
2026-07-24	12.0000	12.0000	12.0000	12.0000	-24.051%	5	309	+30.000%
2026-07-23	15.8000	15.8000	15.8000	15.8000	-25.118%	1	309	-1.266%
2026-07-20	21.1000	21.1000	21.1000	21.1000	-22.369%	1	308	-26.066%
2026-07-13	27.1800	27.1800	27.1800	27.1800	-5.197%	1	308	-42.605%
2026-07-02	28.7500	28.7500	28.6700	28.6700	-20.801%	2	308	-45.588%
2026-07-01	36.2000	36.2000	36.2000	36.2000	+2.347%	1	308	-56.906%
2026-06-30	35.3700	35.3700	35.3700	35.3700	+37.359%	1	308	-55.895%
2026-06-26	25.7500	25.7500	25.7500	25.7500	+4.251%	2	307	-39.417%
2026-06-25	24.9200	24.9200	24.7000	24.7000	-28.198%	6	305	-36.842%
2026-06-22	34.3000	34.4500	34.3000	34.4000	+1.266%	46	311	-54.651%
2026-06-17	32.6000	33.9700	32.6000	33.9700	-2.413%	3	283	-54.077%
2026-06-16	34.8900	34.8900	34.8100	34.8100	+2.382%	26	283	-55.185%
2026-06-11	34.0000	34.0000	34.0000	34.0000	+9.855%	6	283	-54.118%
2026-06-10	31.0000	31.6000	30.9000	30.9500	-16.351%	27	283	-49.596%
2026-06-08	37.0000	37.0000	37.0000	37.0000	+12.121%	1	275	-57.838%
2026-06-05	33.0000	33.0000	33.0000	33.0000	-13.272%	7	275	-52.727%
2026-06-04	38.0000	38.0500	38.0000	38.0500	-15.256%	20	282	-59.001%
2026-05-27	44.9000	44.9000	44.9000	44.9000	-4.264%	1	282	-65.256%
2026-05-14	49.6600	49.6600	46.9000	46.9000	+0.947%	4	283	-66.738%
2026-05-11	42.7600	46.4700	42.7600	46.4600	+24.059%	5	286	-66.423%
2026-05-08	37.1800	37.4500	37.1800	37.4500	+25.042%	40	289	-58.344%
2026-05-01	28.8000	29.9500	28.8000	29.9500	+15.192%	13	294	-47.913%
2026-04-30	26.0000	26.0000	26.0000	26.0000	0.000%	7	294	-40.000%
2026-04-27	26.0000	26.0000	26.0000	26.0000	+2.121%	1	287	-40.000%
2026-04-24	27.3500	27.3500	25.4600	25.4600	-1.126%	41	288	-38.727%
2026-04-23	25.8000	25.8000	25.7500	25.7500	-1.341%	30	295	-39.417%
2026-04-15	26.1000	26.1000	26.1000	26.1000	+13.232%	30	320	-40.230%
2026-04-14	23.0500	23.0500	23.0500	23.0500	+16.768%	3	290	-32.321%
2026-04-10	19.6700	19.7400	19.6700	19.7400	-23.784%	4	293	-20.973%
2026-04-01	26.3300	26.3300	25.9000	25.9000	+9.283%	51	293	-39.768%
2026-03-30	23.6500	23.7000	23.6500	23.7000	-5.615%	2	319	-34.177%
2026-03-27	25.1100	25.1100	25.1100	25.1100	-15.738%	2	319	-37.873%
2026-03-23	30.9000	30.9000	29.8000	29.8000	+5.824%	2	319	-47.651%
2026-03-20	29.1000	29.1000	28.1600	28.1600	-7.368%	2	319	-44.602%
2026-03-19	30.6000	30.7800	30.4000	30.4000	-22.449%	3	319	-48.684%
2026-03-04	39.2000	39.2000	39.2000	39.2000	-1.384%	1	320	-60.204%
2026-03-02	39.7500	39.7500	39.7500	39.7500	-8.642%	2	321	-60.755%
2026-02-25	43.5100	43.5100	43.5100	43.5100	+3.227%	2	321	-64.146%
2026-02-24	42.1500	42.1500	42.1500	42.1500	+6.574%	1	321	-62.989%
2026-02-23	39.5500	39.5500	39.5500	39.5500	-11.223%	3	321	-60.556%
2026-02-19	44.5500	44.5500	44.5500	44.5500	-2.983%	3	324	-64.983%
2026-02-18	45.8300	45.9200	45.8300	45.9200	+2.226%	2	321	-66.028%
2026-02-17	44.9200	44.9200	44.9200	44.9200	-7.913%	1	321	-65.272%
2026-02-13	48.7800	48.7800	48.7800	48.7800	-1.851%	1	322	-68.020%
2026-02-12	52.2500	52.2500	49.7000	49.7000	-4.880%	96	322	-68.612%
2026-02-10	51.8000	52.2500	51.2000	52.2500	+8.741%	393	349	-70.144%
2026-02-06	48.0500	48.0500	48.0500	48.0500	+2.408%	1	232	-67.534%
2026-02-04	49.7700	49.7700	46.9200	46.9200	-22.254%	5	231	-66.752%
2026-01-28	60.4000	60.4000	60.3500	60.3500	+11.060%	2	233	-74.151%
2026-01-21	54.3400	54.3400	54.3400	54.3400	-2.213%	1	231	-71.292%
2026-01-20	55.5700	55.5700	55.5700	55.5700	-9.789%	1	231	-71.927%
2026-01-16	61.4500	61.6000	61.4500	61.6000	-7.715%	2	229	-74.675%
2026-01-08	66.7000	66.7500	66.7000	66.7500	+1.908%	20	229	-76.629%
2026-01-06	69.5500	69.5500	65.5000	65.5000	-13.588%	42	219	-76.183%
2026-01-05	75.7000	75.8000	75.7000	75.8000	+3.921%	2	197	-79.420%
2026-01-02	72.9400	72.9400	72.9400	72.9400	-4.654%	1	197	-78.613%
2025-12-31	76.9000	77.0000	76.4500	76.5000	-5.028%	4	197	-79.608%
2025-12-30	80.5300	80.6000	80.2000	80.5500	-0.556%	4	197	-80.633%
2025-12-29	83.3000	83.3000	81.0000	81.0000	-7.238%	71	196	-80.741%
2025-12-26	86.7500	87.3200	86.7500	87.3200	-11.079%	4	182	-82.135%
2025-12-22	95.6900	98.2000	95.6900	98.2000	+2.559%	13	184	-84.114%
2025-12-18	95.7500	95.7500	95.7500	95.7500	+2.913%	2	184	-83.708%
2025-12-17	99.6000	100.0100	93.0400	93.0400	+1.694%	7	184	-83.233%
2025-12-15	88.9500	93.8100	88.9500	91.4900	+11.805%	5	181	-82.949%
2025-12-12	81.8300	81.8300	81.8300	81.8300	+5.112%	1	183	-80.936%
2025-12-09	77.8500	77.8500	77.8500	77.8500	+5.004%	1	182	-79.961%
2025-12-08	74.1400	74.1400	74.1400	74.1400	-8.661%	1	183	-78.959%
2025-12-05	81.1700	81.1700	81.1700	81.1700	+4.131%	1	184	-80.781%
2025-12-03	75.9800	78.1200	75.9800	77.9500	+8.565%	6	184	-79.987%
2025-12-01	71.7000	71.8000	71.7000	71.8000	+4.512%	2	184	-78.273%
2025-11-25	68.7000	68.7000	68.7000	68.7000	-3.511%	1	184	-77.293%
2025-11-24	72.6000	72.6000	71.2000	71.2000	-3.823%	100	184	-78.090%
2025-11-20	74.4400	75.0900	74.0300	74.0300	+8.996%	21	193	-78.927%
2025-11-19	67.9200	67.9200	67.9200	67.9200	+4.140%	1	201	-77.032%
2025-11-18	65.2200	65.2200	65.2200	65.2200	-9.505%	2	200	-76.081%
2025-11-17	71.9400	72.0700	71.9400	72.0700	+3.952%	6	200	-78.354%
2025-11-14	64.5000	69.3300	64.5000	69.3300	+7.156%	5	195	-77.499%
2025-11-13	64.7000	64.7000	64.7000	64.7000	-14.711%	5	192	-75.889%
2025-11-12	79.6100	79.6100	75.8600	75.8600	-3.975%	8	189	-79.436%
2025-11-11	79.0500	79.1000	78.9000	79.0000	-6.487%	5	191	-80.253%
2025-11-10	82.5900	84.4800	81.4000	84.4800	+6.856%	6	191	-81.534%
2025-11-07	82.1400	82.5000	79.0600	79.0600	-11.019%	414	191	-80.268%
2025-11-05	88.8500	88.8500	88.8500	88.8500	-7.448%	3	183	-82.442%
2025-11-03	95.6000	96.2000	94.6000	96.0000	+17.073%	8	183	-83.750%
2025-10-31	85.9200	85.9200	82.0000	82.0000	+3.470%	5	183	-80.976%
2025-10-30	84.3500	84.5500	79.2500	79.2500	-10.422%	64	178	-80.315%
2025-10-29	86.7400	88.7300	85.4200	88.4700	+0.763%	113	180	-82.367%
2025-10-28	84.7400	90.4000	84.7400	87.8000	+1.421%	33	172	-82.232%
2025-10-27	77.7300	86.5700	77.7000	86.5700	+16.986%	171	59	-81.980%
2025-10-24	78.6200	78.6200	74.0000	74.0000	-7.477%	7	59	-78.919%
2025-10-23	66.6600	79.9800	66.6600	79.9800	+3.709%	4	59	-80.495%
2025-10-22	77.0000	77.1200	75.0000	77.1200	-5.036%	6	58	-79.772%
2025-10-21	81.4000	81.4000	81.2100	81.2100	-1.204%	2	58	-80.791%
2025-10-20	80.9300	82.5100	80.9300	82.2000	+2.112%	7	58	-81.022%
2025-10-17	78.5700	80.5000	76.5000	80.5000	+8.608%	5	57	-80.621%
2025-10-16	78.0200	79.5000	73.0000	74.1200	-4.250%	5	58	-78.953%
2025-10-15	76.5700	79.0500	76.5700	77.4100	+3.131%	8	57	-79.848%
2025-10-14	72.6200	75.4400	72.6200	75.0600	-0.385%	5	60	-79.217%
2025-10-13	73.5100	75.3500	73.5100	75.3500	+7.413%	3	61	-79.297%
2025-10-10	70.1500	70.1500	70.1500	70.1500	-9.717%	1	63	-77.762%
2025-10-09	77.7000	77.7000	77.7000	77.7000	-4.663%	1	63	-79.923%
2025-10-08	79.1000	81.5000	79.1000	81.5000	-6.644%	2	63	-80.859%
2025-10-06	84.5000	87.3000	84.5000	87.3000	+18.727%	14	62	-82.131%
2025-10-03	84.0000	84.0000	73.5300	73.5300	-11.697%	4	51	-78.784%
2025-10-02	86.0000	86.0000	83.2700	83.2700	-7.999%	5	52	-81.266%
2025-10-01	86.0000	90.5100	86.0000	90.5100	+8.395%	16	47	-82.764%
2025-09-30	81.4000	83.5000	81.4000	83.5000	-2.907%	2	31	-81.317%
2025-09-29	86.1600	86.1600	85.0000	86.0000	+8.957%	3	30	-81.860%
2025-09-26	78.9300	78.9300	78.9300	78.9300	+1.675%	1	29	-80.236%
2025-09-25	78.7300	79.2500	76.1000	77.6300	-7.418%	16	28	-79.905%
2025-09-24	83.8500	83.8500	83.8500	83.8500	+7.362%	1	13	-81.395%
2025-09-23	81.6900	81.6900	78.1000	78.1000	-1.476%	3	13	-80.026%
2025-09-19	79.2700	79.2700	79.2700	79.2700	-2.736%	1	11	-80.320%
2025-09-18	82.3300	82.3300	81.5000	81.5000	0.000%	21	10	-80.859%