Dark

TSLA20280121C830
TSLA Jan 21 2028 830.00 Call (TSLA280121C00830000)
option OPRA

EOD

Sep 18, 2026

13.90-3.472%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	14.6500	14.6500	13.9000	13.9000	-3.472%	6	2,141	0.000%
2026-09-17	15.5000	15.5000	14.4000	14.4000	+5.109%	13	2,137	-3.472%
2026-09-15	14.1000	14.1000	13.3300	13.7000	-2.282%	20	2,128	+1.460%
2026-09-14	14.0500	14.0500	14.0200	14.0200	-10.984%	2	2,121	-0.856%
2026-09-11	15.7500	15.7500	15.7500	15.7500	+3.211%	5	2,120	-11.746%
2026-09-08	15.2500	15.2600	15.2500	15.2600	+14.307%	5	2,120	-8.912%
2026-09-04	13.3500	13.3500	13.3500	13.3500	-21.701%	5	2,125	+4.120%
2026-08-31	17.0500	17.0500	17.0500	17.0500	+24.453%	5	2,125	-18.475%
2026-08-26	13.7000	13.7000	13.7000	13.7000	+3.008%	5	2,127	+1.460%
2026-08-17	13.3000	13.3000	13.3000	13.3000	-1.115%	5	2,127	+4.511%
2026-08-14	13.3800	13.4500	13.3800	13.4500	+13.983%	15	2,122	+3.346%
2026-08-12	11.6000	11.8000	11.5500	11.8000	-10.266%	7	2,107	+17.797%
2026-08-05	13.1500	13.1500	13.1500	13.1500	-3.874%	2	2,102	+5.703%
2026-08-04	13.6000	13.8500	13.6000	13.6800	+4.427%	7	2,101	+1.608%
2026-08-03	12.8000	13.1000	12.8000	13.1000	+14.410%	15	2,096	+6.107%
2026-07-31	11.4500	11.4500	11.4500	11.4500	+4.091%	5	2,084	+21.397%
2026-07-30	11.0000	11.0000	11.0000	11.0000	+4.762%	1	2,079	+26.364%
2026-07-29	10.5500	10.6000	10.5000	10.5000	-4.110%	5	2,079	+32.381%
2026-07-28	10.8000	11.1600	10.8000	10.9500	-3.947%	15	2,080	+26.941%
2026-07-27	11.5000	11.5000	11.4000	11.4000	-3.390%	2	2,065	+21.930%
2026-07-24	11.9000	11.9000	11.7000	11.8000	-8.880%	28	2,065	+17.797%
2026-07-23	16.0000	16.0000	12.9500	12.9500	-40.705%	416	2,075	+7.336%
2026-07-21	21.2500	21.8400	21.2500	21.8400	-2.933%	2	2,066	-36.355%
2026-07-17	22.2000	22.9500	22.2000	22.5000	-7.216%	6	2,065	-38.222%
2026-07-16	24.9500	24.9700	24.2500	24.2500	-9.515%	4	2,060	-42.680%
2026-07-15	26.5700	26.8000	26.5700	26.8000	+0.187%	2	2,057	-48.134%
2026-07-14	27.3000	27.3000	26.7500	26.7500	0.000%	4	2,057	-48.037%
2026-07-13	27.2000	27.2000	26.7500	26.7500	-12.007%	2	2,056	-48.037%
2026-07-09	27.7000	30.6000	27.7000	30.4000	+12.343%	20	2,055	-54.276%
2026-07-08	29.1400	29.1400	27.0600	27.0600	-9.649%	9	2,036	-48.633%
2026-07-07	32.2900	32.2900	29.8000	29.9500	-8.828%	63	2,039	-53.589%
2026-07-06	28.9500	32.8500	28.9500	32.8500	+15.466%	11	2,026	-57.686%
2026-07-02	32.0900	32.0900	28.4500	28.4500	-19.222%	25	2,010	-51.142%
2026-07-01	34.9000	36.4000	34.8000	35.2200	-0.508%	40	2,010	-60.534%
2026-06-30	32.4500	36.3000	32.3000	35.4000	+7.927%	73	1,993	-60.734%
2026-06-29	26.7000	32.8000	26.7000	32.8000	+26.788%	10	1,975	-57.622%
2026-06-26	25.8700	25.8700	25.8700	25.8700	+0.858%	2	1,975	-46.270%
2026-06-24	25.6700	25.6700	25.6500	25.6500	-23.088%	400	1,974	-45.809%
2026-06-22	35.6000	35.7000	33.3000	33.3500	+9.524%	15	1,660	-58.321%
2026-06-18	30.4500	30.4500	30.4500	30.4500	-10.730%	1	1,654	-54.351%
2026-06-16	34.3000	34.4000	34.1100	34.1100	+12.352%	109	1,654	-59.249%
2026-06-10	30.1000	30.9000	30.1000	30.3600	-10.098%	24	1,661	-54.216%
2026-06-08	34.4400	34.4400	33.7700	33.7700	-5.670%	5	1,664	-58.839%
2026-06-02	35.8000	35.8000	35.8000	35.8000	-2.849%	1	1,661	-61.173%
2026-06-01	36.8500	36.8500	36.8500	36.8500	-5.513%	1	1,662	-62.280%
2026-05-26	39.0000	39.0000	39.0000	39.0000	+6.267%	1	1,662	-64.359%
2026-05-22	36.7000	36.7000	36.7000	36.7000	+11.550%	1	1,662	-62.125%
2026-05-19	32.9000	32.9000	32.9000	32.9000	-1.349%	7	1,662	-57.751%
2026-05-18	33.5500	33.5500	33.3500	33.3500	-26.461%	16	1,670	-58.321%
2026-05-14	45.3500	45.3500	45.3500	45.3500	+0.110%	10	1,670	-69.350%
2026-05-11	43.8500	45.3000	43.6700	45.3000	+38.532%	22	1,670	-69.316%
2026-05-07	32.7000	32.7000	32.7000	32.7000	+12.720%	30	1,673	-57.492%
2026-05-06	29.0100	29.0100	29.0100	29.0100	-3.300%	40	1,673	-52.085%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+30.719%	3	1,673	-53.667%
2026-04-29	22.9500	22.9500	22.9500	22.9500	-9.145%	40	1,673	-39.434%
2026-04-24	25.2600	25.2600	25.2600	25.2600	-1.903%	1	1,673	-44.972%
2026-04-23	25.7500	25.7500	25.7500	25.7500	-14.167%	1	1,672	-46.019%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+1.010%	1	1,671	-53.667%
2026-04-21	30.5500	30.5500	29.7000	29.7000	-3.415%	21	1,666	-53.199%
2026-04-20	30.7500	30.7500	30.7500	30.7500	+22.754%	1	1,666	-54.797%
2026-04-15	25.0000	25.0500	25.0000	25.0500	+10.110%	8	1,667	-44.511%
2026-04-14	22.7500	22.7500	22.7500	22.7500	+14.150%	10	1,666	-38.901%
2026-04-13	19.9300	19.9300	19.9300	19.9300	+3.802%	1	1,676	-30.256%
2026-04-09	19.4100	19.6800	19.2000	19.2000	+4.689%	601	1,675	-27.604%
2026-04-07	18.4100	18.4100	18.2000	18.3400	-7.045%	11	1,942	-24.209%
2026-04-06	19.9500	19.9500	19.7300	19.7300	-9.495%	2	1,948	-29.549%
2026-04-02	21.8000	21.8000	21.8000	21.8000	+1.632%	2	1,946	-36.239%
2026-03-30	23.0000	23.0500	21.4500	21.4500	-27.778%	6	1,946	-35.198%
2026-03-19	29.5700	29.8400	29.5500	29.7000	-16.923%	66	1,940	-53.199%
2026-03-09	35.7500	35.7500	35.7500	35.7500	-9.448%	1	1,914	-61.119%
2026-03-04	39.4800	39.4800	39.4800	39.4800	+2.147%	3	1,914	-64.792%
2026-03-02	38.5500	38.7000	38.5500	38.6500	-0.129%	10	1,917	-64.036%
2026-02-27	38.9500	38.9500	38.7000	38.7000	-12.245%	2	1,913	-64.083%
2026-02-25	43.8700	44.1000	43.8600	44.1000	+4.379%	1,783	167	-68.481%
2026-02-20	42.2500	42.2500	42.2500	42.2500	-1.630%	1	167	-67.101%
2026-02-19	42.9500	42.9500	42.9500	42.9500	-2.386%	1	166	-67.637%
2026-02-17	44.0000	44.0000	44.0000	44.0000	-14.497%	1	166	-68.409%
2026-02-12	52.7500	52.8000	51.4600	51.4600	-1.038%	14	166	-72.989%
2026-02-11	53.8500	53.8900	52.0000	52.0000	+1.167%	20	171	-73.269%
2026-02-10	51.3000	51.4000	51.2500	51.4000	+5.349%	10	171	-72.957%
2026-02-09	48.6500	49.0500	48.6500	48.7900	+12.809%	5	162	-71.511%
2026-02-05	43.2500	43.2500	43.2500	43.2500	-9.329%	1	158	-67.861%
2026-02-04	47.7000	47.7000	47.7000	47.7000	-6.287%	1	158	-70.860%
2026-02-03	53.0000	53.0500	50.8600	50.9000	-3.140%	5	159	-72.692%
2026-01-29	53.2700	53.2700	52.5500	52.5500	-11.681%	16	159	-73.549%
2026-01-22	59.5500	59.5500	59.5000	59.5000	-6.225%	2	144	-76.639%
2026-01-16	63.4500	63.4500	63.4500	63.4500	-5.157%	2	143	-78.093%
2026-01-13	66.9000	66.9000	66.9000	66.9000	+2.607%	1	143	-79.223%
2026-01-08	63.7500	65.2000	63.7500	65.2000	-1.137%	11	143	-78.681%
2026-01-07	66.7500	66.7500	65.9500	65.9500	+1.384%	3	137	-78.923%
2026-01-06	67.8700	68.0000	65.0500	65.0500	-13.440%	6	139	-78.632%
2026-01-05	73.9500	75.1500	73.9500	75.1500	+2.454%	4	138	-81.504%
2026-01-02	74.8500	74.8500	73.3500	73.3500	-0.650%	3	138	-81.050%
2025-12-31	75.6800	75.6800	73.8300	73.8300	-3.110%	34	133	-81.173%
2025-12-30	76.5000	79.8900	76.2000	76.2000	-6.158%	7	133	-81.759%
2025-12-29	81.1500	81.2000	81.1500	81.2000	-15.001%	2	132	-82.882%
2025-12-18	95.5300	95.5300	95.5300	95.5300	+2.237%	1	132	-85.450%
2025-12-16	89.9500	93.4400	89.9500	93.4400	+6.606%	3	131	-85.124%
2025-12-15	87.6500	87.6500	87.6500	87.6500	+10.377%	1	132	-84.141%
2025-12-12	79.4100	79.4100	79.4100	79.4100	+4.763%	3	133	-82.496%
2025-12-10	75.8200	75.8200	75.6000	75.8000	+0.397%	6	132	-81.662%
2025-12-09	75.5000	75.5000	75.5000	75.5000	-5.872%	1	137	-81.589%
2025-12-05	80.2400	80.2400	79.8900	80.2100	+7.809%	9	136	-82.670%
2025-12-03	74.2800	74.7200	74.2800	74.4000	+5.832%	4	138	-81.317%
2025-12-01	70.3000	70.3000	70.3000	70.3000	-1.788%	1	138	-80.228%
2025-11-26	71.5800	71.5800	71.5800	71.5800	+4.649%	1	138	-80.581%
2025-11-25	68.4000	68.4000	68.4000	68.4000	-2.841%	50	138	-79.678%
2025-11-24	71.1000	71.1000	70.0000	70.4000	+13.732%	150	186	-80.256%
2025-11-21	64.6400	64.6400	61.9000	61.9000	-7.196%	4	146	-77.544%
2025-11-18	65.0700	66.7000	63.0600	66.7000	-0.685%	8	146	-79.160%
2025-11-17	71.0200	71.0200	67.1600	67.1600	-0.666%	6	143	-79.303%
2025-11-14	67.6100	67.6100	67.6100	67.6100	+6.305%	1	149	-79.441%
2025-11-13	64.1000	64.1000	63.6000	63.6000	-14.596%	3	149	-78.145%
2025-11-12	74.9200	74.9200	74.4700	74.4700	-10.169%	20	149	-81.335%
2025-11-10	80.7300	82.9000	80.7300	82.9000	+5.043%	6	139	-83.233%
2025-11-07	79.9000	79.9000	78.9200	78.9200	-6.193%	5	143	-82.387%
2025-11-06	91.8900	92.4900	84.1300	84.1300	-11.190%	4	139	-83.478%
2025-11-03	93.4000	94.8500	93.4000	94.7300	+17.604%	10	144	-85.327%
2025-10-30	80.5500	80.5500	80.5500	80.5500	-7.626%	1	144	-82.744%
2025-10-29	87.1100	87.2000	86.9500	87.2000	-2.077%	3	143	-84.060%
2025-10-28	89.0500	89.0500	89.0500	89.0500	+4.950%	5	141	-84.391%
2025-10-27	77.0000	84.8500	77.0000	84.8500	+14.046%	29	132	-83.618%
2025-10-24	76.4500	76.4500	74.4000	74.4000	-7.000%	7	132	-81.317%
2025-10-23	67.8000	80.0000	65.5200	80.0000	+4.507%	7	133	-82.625%
2025-10-22	76.5500	76.5500	76.5500	76.5500	-4.049%	2	132	-81.842%
2025-10-21	81.5000	81.5000	79.7800	79.7800	-3.729%	7	132	-82.577%
2025-10-20	81.0000	82.8700	81.0000	82.8700	+4.370%	5	129	-83.227%
2025-10-17	74.3000	79.4000	74.3000	79.4000	+8.767%	4	124	-82.494%
2025-10-16	77.1300	77.1300	73.0000	73.0000	-2.706%	6	122	-80.959%
2025-10-15	76.6500	77.3100	75.0300	75.0300	+3.891%	5	121	-81.474%
2025-10-14	72.2200	72.2200	72.2200	72.2200	-4.660%	2	117	-80.753%
2025-10-13	75.7500	75.7500	75.7500	75.7500	+7.983%	2	117	-81.650%
2025-10-10	74.6500	74.6500	70.1500	70.1500	-11.203%	11	115	-80.185%
2025-10-07	86.2500	87.0000	79.0000	79.0000	-8.086%	9	117	-82.405%
2025-10-06	83.3500	86.2000	83.2000	85.9500	+12.118%	35	115	-83.828%
2025-10-03	78.4000	78.4000	72.7000	76.6600	-7.783%	17	106	-81.868%
2025-10-02	89.5700	89.5700	83.1300	83.1300	-8.528%	20	104	-83.279%
2025-10-01	90.1500	90.8800	88.1000	90.8800	+9.758%	25	102	-84.705%
2025-09-30	79.7000	82.8000	79.7000	82.8000	+0.976%	4	107	-83.213%
2025-09-26	78.0900	82.0000	78.0900	82.0000	+6.176%	5	107	-83.049%
2025-09-25	77.0600	78.4700	77.0600	77.2300	-8.916%	29	102	-82.002%
2025-09-24	82.7400	84.7900	82.7400	84.7900	+8.845%	41	83	-83.607%
2025-09-23	83.5000	83.5000	77.9000	77.9000	-9.260%	8	42	-82.157%
2025-09-22	84.3100	85.8600	84.3100	85.8500	+10.889%	39	42	-83.809%
2025-09-19	77.0500	77.4200	77.0500	77.4200	-1.814%	2	3	-82.046%
2025-09-18	78.8500	78.8500	78.8500	78.8500	+4.951%	1	1	-82.372%
2025-09-16	74.8200	75.1300	74.8200	75.1300	0.000%	2	1	-81.499%