Dark

TSLA20280121C850
TSLA Jan 21 2028 850.00 Call (TSLA280121C00850000)
option OPRA

EOD

Sep 18, 2026

13.38-1.978%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	13.3800	13.3800	13.3800	13.3800	-1.978%	1	6,009	0.000%
2026-09-17	14.2000	14.2000	13.6500	13.6500	+10.169%	6	6,010	-1.978%
2026-09-15	12.1000	12.3900	12.1000	12.3900	-13.357%	2	6,006	+7.990%
2026-09-11	14.7100	14.7100	14.3000	14.3000	-5.298%	2	6,004	-6.434%
2026-09-09	15.1000	15.1000	15.1000	15.1000	+1.003%	1	6,005	-11.391%
2026-09-08	14.9500	14.9500	14.9500	14.9500	+16.797%	1	6,006	-10.502%
2026-09-04	13.6500	13.6500	12.3500	12.8000	-23.353%	8	6,000	+4.531%
2026-09-03	16.7500	17.3000	16.7000	16.7000	+24.627%	23	6,000	-19.880%
2026-09-02	13.4000	13.4000	13.4000	13.4000	-7.586%	1	6,001	-0.149%
2026-09-01	14.4000	14.6000	14.4000	14.5000	-10.050%	20	6,000	-7.724%
2026-08-31	15.4500	16.1200	15.4500	16.1200	+24.479%	5	5,994	-16.998%
2026-08-28	12.7500	12.9500	12.7500	12.9500	-8.156%	2	5,990	+3.320%
2026-08-27	13.3500	14.1000	13.3500	14.1000	+6.415%	6	5,989	-5.106%
2026-08-26	13.2000	13.7000	13.2000	13.2500	-6.690%	3	5,984	+0.981%
2026-08-25	14.2000	14.2000	14.2000	14.2000	+0.709%	1	5,983	-5.775%
2026-08-24	14.5000	14.5000	14.1000	14.1000	-12.963%	3	5,983	-5.106%
2026-08-21	15.7000	16.7000	15.5500	16.2000	+20.000%	66	5,983	-17.407%
2026-08-19	13.5000	13.5000	13.5000	13.5000	+9.312%	17	5,965	-0.889%
2026-08-18	12.1000	12.3500	12.1000	12.3500	-3.891%	5	5,965	+8.340%
2026-08-17	12.8500	12.8500	12.8500	12.8500	+1.022%	1	5,970	+4.125%
2026-08-14	14.0500	14.7000	12.7200	12.7200	+14.595%	8	5,970	+5.189%
2026-08-12	11.1000	11.1000	11.1000	11.1000	-9.016%	3	5,967	+20.541%
2026-08-06	11.9500	12.3500	11.9500	12.2000	-5.058%	266	5,969	+9.672%
2026-08-04	12.8500	12.8500	12.8500	12.8500	+6.462%	40	5,749	+4.125%
2026-08-03	11.6500	12.0700	11.6500	12.0700	+11.759%	8	5,749	+10.853%
2026-07-31	10.2200	10.9400	10.0200	10.8000	+4.348%	6	5,751	+23.889%
2026-07-30	9.7500	10.3500	9.7500	10.3500	+10.106%	120	5,751	+29.275%
2026-07-29	10.4500	10.4500	9.4000	9.4000	-9.615%	77	5,719	+42.340%
2026-07-28	10.1000	10.4000	10.0200	10.4000	-2.804%	107	5,649	+28.654%
2026-07-27	10.9000	10.9000	10.7000	10.7000	-5.727%	6	5,747	+25.047%
2026-07-24	12.1400	12.1400	10.9000	11.3500	-9.417%	304	5,750	+17.885%
2026-07-23	15.0000	15.4100	12.1000	12.5300	-38.729%	1,042	5,510	+6.784%
2026-07-22	20.8500	20.8500	20.4500	20.4500	-7.045%	7	4,690	-34.572%
2026-07-21	21.6500	22.0000	21.6500	22.0000	+13.695%	252	4,684	-39.182%
2026-07-20	19.9700	20.0500	19.3500	19.3500	-29.121%	3	4,825	-30.853%
2026-07-15	27.3000	27.3000	27.3000	27.3000	+6.933%	1	4,823	-50.989%
2026-07-14	25.9500	25.9500	25.5300	25.5300	-2.034%	4	4,824	-47.591%
2026-07-13	26.0600	26.0600	26.0600	26.0600	-9.199%	1	4,827	-48.657%
2026-07-09	28.5700	28.7000	28.5700	28.7000	+8.712%	2	4,828	-53.380%
2026-07-08	26.4000	26.4000	26.4000	26.4000	-11.111%	1	4,828	-49.318%
2026-07-07	31.5300	31.5300	29.5500	29.7000	-4.808%	123	4,827	-54.949%
2026-07-06	26.5000	31.2000	26.5000	31.2000	+21.165%	10	4,727	-57.115%
2026-07-02	27.5000	27.5000	25.7500	25.7500	-23.817%	389	4,423	-48.039%
2026-06-30	32.2800	34.9000	32.2800	33.8000	+13.195%	200	4,423	-60.414%
2026-06-29	25.9000	29.8600	25.9000	29.8600	+23.134%	64	4,522	-55.191%
2026-06-26	25.0000	25.0000	24.2500	24.2500	+5.664%	25	4,544	-44.825%
2026-06-25	22.9500	22.9500	22.9500	22.9500	-11.697%	1	4,559	-41.699%
2026-06-24	26.5000	26.5000	25.5000	25.9900	-0.038%	5	4,558	-48.519%
2026-06-23	27.1000	27.1000	26.0000	26.0000	-21.093%	11	4,556	-48.538%
2026-06-16	32.5200	32.9500	32.3500	32.9500	-4.215%	256	4,560	-59.393%
2026-06-15	35.4900	35.4900	34.4000	34.4000	+9.554%	4	4,660	-61.105%
2026-06-12	32.9200	32.9200	31.4000	31.4000	-4.848%	2	4,660	-57.389%
2026-06-11	32.1500	33.0000	32.1500	33.0000	+13.402%	3	4,660	-59.455%
2026-06-10	29.2500	29.5000	28.8600	29.1000	-12.744%	65	4,660	-54.021%
2026-06-08	31.3700	33.3500	31.0500	33.3500	+8.809%	5	4,653	-59.880%
2026-06-05	33.5000	33.5000	30.6500	30.6500	-21.107%	5	4,656	-56.346%
2026-06-03	38.4900	38.8500	38.4900	38.8500	+6.438%	2	4,654	-65.560%
2026-06-02	36.5000	36.5000	36.5000	36.5000	+5.797%	1	4,654	-63.342%
2026-06-01	34.5000	34.5000	34.5000	34.5000	-17.955%	1	4,655	-61.217%
2026-05-27	40.7100	42.0500	40.3000	42.0500	+11.687%	36	4,655	-68.181%
2026-05-26	37.6500	37.6500	37.6500	37.6500	-0.528%	2	4,685	-64.462%
2026-05-22	37.8500	37.8500	37.8500	37.8500	+14.523%	8	4,683	-64.650%
2026-05-20	32.1000	33.0500	32.1000	33.0500	+7.480%	3	4,683	-59.516%
2026-05-19	30.9000	30.9000	29.1500	30.7500	-2.288%	410	4,682	-56.488%
2026-05-18	33.0000	33.7500	31.4700	31.4700	-12.825%	7	4,682	-57.483%
2026-05-15	36.8600	37.3000	36.1000	36.1000	-17.448%	12	4,682	-62.936%
2026-05-14	43.2900	45.1500	43.2900	43.7300	-2.039%	30	4,688	-69.403%
2026-05-13	41.1500	46.9700	41.1500	44.6400	+16.250%	406	4,667	-70.027%
2026-05-12	38.8800	38.8800	37.3500	38.4000	-13.024%	8	4,667	-65.156%
2026-05-11	33.9000	44.1500	33.9000	44.1500	+22.981%	404	4,667	-69.694%
2026-05-08	33.6000	36.4500	33.6000	35.9000	+19.987%	16	4,169	-62.730%
2026-05-07	30.5000	30.5000	29.8500	29.9200	+14.988%	3	4,174	-55.281%
2026-05-06	26.0200	26.0300	26.0200	26.0200	-3.808%	9	4,174	-48.578%
2026-05-04	26.9700	27.0500	26.1500	27.0500	+2.153%	18	4,173	-50.536%
2026-05-01	24.8000	26.5500	24.8000	26.4800	+13.746%	3	4,173	-49.471%
2026-04-28	23.2800	23.2800	23.2800	23.2800	-2.267%	1	4,173	-42.526%
2026-04-27	22.7000	23.8200	21.5800	23.8200	+1.362%	50	4,173	-43.829%
2026-04-24	23.5000	23.5000	23.5000	23.5000	-4.472%	5	4,172	-43.064%
2026-04-23	24.1000	24.6000	24.1000	24.6000	-11.415%	11	4,172	-45.610%
2026-04-22	28.1000	28.1000	27.7700	27.7700	-15.925%	12	4,176	-51.819%
2026-04-17	29.9000	33.0300	29.9000	33.0300	+12.730%	9	4,174	-59.491%
2026-04-16	29.8300	29.8300	29.3000	29.3000	-1.678%	5	4,173	-54.334%
2026-04-15	22.0000	29.8200	22.0000	29.8000	+36.197%	4	4,173	-55.101%
2026-04-14	19.3500	21.8800	19.3500	21.8800	+18.591%	9	4,171	-38.848%
2026-04-13	18.5000	18.5500	18.4500	18.4500	+3.652%	5	4,171	-27.480%
2026-04-10	17.6000	17.8000	17.5000	17.8000	-3.523%	7	4,171	-24.831%
2026-04-09	18.1500	18.4500	17.2000	18.4500	+1.096%	6	4,170	-27.480%
2026-04-08	19.3700	19.4000	18.1000	18.2500	0.000%	16	4,170	-26.685%
2026-04-07	18.0000	18.2500	17.2000	18.2500	-5.440%	10	4,171	-26.685%
2026-04-06	20.9000	20.9000	18.3000	19.3000	-6.988%	1,081	4,171	-30.674%
2026-04-02	21.6000	21.6000	20.4000	20.7500	-14.043%	584	2,680	-35.518%
2026-04-01	24.3800	24.3800	24.1400	24.1400	+8.739%	12	2,680	-44.573%
2026-03-31	21.7500	22.3500	21.6500	22.2000	+9.091%	24	2,668	-39.730%
2026-03-30	21.7000	21.8000	20.3000	20.3500	-10.746%	17	2,671	-34.251%
2026-03-27	23.5500	23.6000	22.5000	22.8000	-10.588%	431	2,670	-41.316%
2026-03-26	27.4500	27.4500	25.5000	25.5000	-10.369%	342	2,370	-47.529%
2026-03-25	28.2500	28.4500	28.1500	28.4500	+0.637%	167	2,448	-52.970%
2026-03-24	28.2700	28.2700	28.2700	28.2700	+1.874%	1	2,515	-52.671%
2026-03-23	27.5600	27.7500	27.5600	27.7500	+6.649%	11	2,515	-51.784%
2026-03-20	27.3000	27.3000	26.0200	26.0200	-7.402%	24	2,515	-48.578%
2026-03-19	29.7000	29.7000	28.1000	28.1000	-12.868%	5	2,520	-52.384%
2026-03-18	32.2500	32.2500	32.2500	32.2500	-4.018%	1	2,519	-58.512%
2026-03-17	33.6000	33.6000	33.6000	33.6000	-3.142%	1	2,519	-60.179%
2026-03-16	34.6900	34.6900	34.6900	34.6900	-1.027%	1	2,518	-61.430%
2026-03-13	35.0500	35.0500	35.0500	35.0500	-7.884%	1	2,517	-61.826%
2026-03-11	38.0500	38.0500	38.0500	38.0500	+12.408%	1	2,516	-64.836%
2026-03-09	33.5500	33.8500	33.5500	33.8500	-7.514%	5	2,516	-60.473%
2026-03-06	36.6000	36.6000	36.6000	36.6000	-3.149%	3	2,552	-63.443%
2026-03-04	36.6900	37.8500	35.9100	37.7900	+10.659%	103	2,552	-64.594%
2026-03-03	35.8100	35.8100	33.7500	34.1500	-7.125%	190	2,506	-60.820%
2026-03-02	36.2500	37.2000	36.1300	36.7700	-3.084%	59	2,542	-63.612%
2026-02-27	37.9500	37.9500	36.6500	37.9400	-3.338%	13	2,512	-64.734%
2026-02-26	39.2500	39.2500	39.2500	39.2500	-6.770%	3	2,513	-65.911%
2026-02-25	40.7000	42.9000	40.7000	42.1000	+9.351%	70	2,473	-68.219%
2026-02-24	37.5000	38.7000	37.5000	38.5000	+4.110%	106	2,473	-65.247%
2026-02-23	38.5000	38.5000	35.6500	36.9800	-7.550%	29	2,476	-63.818%
2026-02-20	41.0000	41.2500	40.0000	40.0000	-2.081%	7	2,482	-66.550%
2026-02-19	40.8500	40.8500	40.8500	40.8500	-6.006%	10	2,478	-67.246%
2026-02-18	43.4600	43.4600	43.4600	43.4600	-2.883%	5	2,482	-69.213%
2026-02-17	42.3500	44.7500	42.1400	44.7500	-5.531%	43	2,484	-70.101%
2026-02-13	46.2500	47.3700	46.2000	47.3700	+0.042%	4	2,470	-71.754%
2026-02-12	50.8400	50.8400	46.9500	47.3500	-5.489%	40	2,470	-71.742%
2026-02-11	51.7000	51.7000	49.3100	50.1000	+1.540%	15	2,502	-73.293%
2026-02-10	49.5500	49.5500	49.2000	49.3400	+11.755%	154	2,496	-72.882%
2026-02-09	44.1500	44.1500	44.1500	44.1500	-1.889%	1	2,365	-69.694%
2026-02-06	44.9000	45.0000	44.9000	45.0000	+7.245%	2	2,366	-70.267%
2026-02-05	42.2000	42.5000	39.9500	41.9600	-7.065%	20	2,366	-68.112%
2026-02-04	48.1400	48.1400	43.0700	45.1500	-7.669%	14	2,368	-70.365%
2026-02-03	49.3500	51.0000	48.4000	48.9000	-4.585%	22	2,364	-72.638%
2026-02-02	49.9300	51.4200	49.6000	51.2500	-4.545%	1,787	2,361	-73.893%
2026-01-30	53.6900	53.6900	53.6900	53.6900	+9.415%	1	3,255	-75.079%
2026-01-29	56.0000	56.0000	49.0700	49.0700	-12.842%	41	3,255	-72.733%
2026-01-28	57.9500	57.9500	56.3000	56.3000	-0.442%	109	3,276	-76.234%
2026-01-27	56.6000	56.6000	55.9400	56.5500	-2.835%	14	3,273	-76.340%
2026-01-26	59.4300	59.4600	58.2000	58.2000	-6.701%	14	3,263	-77.010%
2026-01-23	62.5800	62.5800	62.3300	62.3800	+1.662%	5	3,262	-78.551%
2026-01-22	60.6200	61.3600	60.6200	61.3600	+16.876%	2	3,262	-78.194%
2026-01-21	52.9600	52.9600	52.5000	52.5000	+3.143%	51	3,260	-74.514%
2026-01-20	52.9000	52.9000	50.6000	50.9000	-12.828%	14	3,261	-73.713%
2026-01-16	62.1500	62.1500	58.0000	58.3900	-3.821%	10	3,250	-77.085%
2026-01-15	61.4100	61.4100	60.7100	60.7100	+1.183%	6	3,250	-77.961%
2026-01-14	62.6700	62.6700	60.0000	60.0000	-5.675%	7	3,246	-77.700%
2026-01-13	63.6100	63.6100	63.6100	63.6100	-5.385%	1	3,243	-78.966%
2026-01-12	66.3500	67.2300	66.3500	67.2300	+4.233%	5	3,243	-80.098%
2026-01-09	64.5000	64.5000	64.5000	64.5000	+3.150%	2	3,246	-79.256%
2026-01-08	60.0500	62.5300	60.0500	62.5300	-1.868%	19	3,246	-78.602%
2026-01-07	63.7200	63.7200	63.7200	63.7200	+0.903%	15	3,244	-79.002%
2026-01-06	63.1000	63.2400	62.2500	63.1500	-12.848%	9	3,244	-78.812%
2026-01-05	72.4600	72.4600	72.4600	72.4600	+8.424%	1	3,242	-81.535%
2026-01-02	70.0000	70.0000	66.4400	66.8300	-6.623%	9	3,242	-79.979%
2025-12-31	73.7400	73.9400	71.5700	71.5700	-3.087%	19	3,239	-81.305%
2025-12-30	75.1800	75.1800	73.8500	73.8500	-4.029%	11	3,239	-81.882%
2025-12-29	79.0500	80.0500	76.9500	76.9500	-7.955%	78	3,240	-82.612%
2025-12-26	82.3600	83.6000	82.3600	83.6000	-1.924%	2	3,191	-83.995%
2025-12-24	88.7000	88.7000	84.3500	85.2400	-2.949%	4	3,192	-84.303%
2025-12-23	88.7500	88.8000	86.2400	87.8300	-3.484%	7	3,192	-84.766%
2025-12-22	95.3000	96.1000	91.0000	91.0000	+1.904%	205	3,192	-85.297%
2025-12-19	87.9000	89.3000	86.1600	89.3000	-2.713%	7	3,124	-85.017%
2025-12-18	91.6400	93.6600	91.3500	91.7900	+8.371%	36	3,122	-85.423%
2025-12-17	89.5400	89.5400	84.7000	84.7000	-10.531%	8	3,124	-84.203%
2025-12-16	89.7000	94.6700	89.7000	94.6700	+8.194%	4	3,125	-85.867%
2025-12-15	88.5400	88.5400	87.0000	87.5000	+12.468%	36	3,125	-84.709%
2025-12-12	74.6000	80.0500	74.6000	77.8000	+6.868%	5	3,124	-82.802%
2025-12-11	72.3000	73.1000	71.5000	72.8000	-3.640%	7	3,121	-81.621%
2025-12-10	72.2800	75.5500	72.1900	75.5500	+1.003%	11	3,119	-82.290%
2025-12-09	72.2500	74.8000	72.2500	74.8000	+5.874%	7	3,116	-82.112%
2025-12-08	74.6600	74.6600	70.6500	70.6500	-8.933%	5	3,117	-81.062%
2025-12-05	77.6300	78.0000	77.3500	77.5800	+0.077%	102	3,113	-82.753%
2025-12-04	77.8000	77.8000	75.3000	77.5200	+3.747%	15	3,112	-82.740%
2025-12-03	70.9000	75.0000	70.9000	74.7200	+11.439%	359	3,113	-82.093%
2025-12-02	66.0000	67.2000	66.0000	67.0500	-0.887%	31	3,085	-80.045%
2025-12-01	67.2500	68.0000	67.2500	67.6500	-2.844%	20	3,085	-80.222%
2025-11-26	67.6500	69.6300	67.0000	69.6300	+2.851%	26	3,063	-80.784%
2025-11-25	66.8000	67.7000	65.0300	67.7000	-0.295%	63	3,063	-80.236%
2025-11-24	65.0000	69.5500	65.0000	67.9000	+12.716%	65	3,061	-80.295%
2025-11-21	62.2000	62.2000	57.5000	60.2400	-2.839%	32	2,998	-77.789%
2025-11-20	70.4300	71.5700	62.0000	62.0000	0.000%	46	2,990	-78.419%
2025-11-19	64.0500	64.9700	62.0000	62.0000	-0.879%	70	2,986	-78.419%
2025-11-18	63.3000	64.8000	61.1900	62.5500	-4.285%	161	2,922	-78.609%
2025-11-17	67.5100	67.9000	64.2500	65.3500	+2.752%	357	2,885	-79.526%
2025-11-14	59.8000	66.8000	59.8000	63.6000	-0.313%	15	2,739	-78.962%
2025-11-13	68.0000	68.0000	61.0400	63.8000	-11.512%	80	2,735	-79.028%
2025-11-12	77.5800	77.5800	72.0000	72.1000	-4.503%	28	2,711	-81.442%
2025-11-11	75.6600	75.6600	75.5000	75.5000	-6.640%	3	2,715	-82.278%
2025-11-10	79.1100	81.5900	79.1100	80.8700	+6.830%	11	2,715	-83.455%
2025-11-07	77.9500	78.6700	74.0000	75.7000	-12.313%	21	2,710	-82.325%
2025-11-06	89.6500	89.6500	80.0500	86.3300	-3.778%	41	2,714	-84.501%
2025-11-05	81.4500	92.2500	81.4500	89.7200	+9.016%	30	2,710	-85.087%
2025-11-04	81.8000	86.9800	81.5000	82.3000	-8.708%	12	2,710	-83.742%
2025-11-03	84.0500	93.5000	84.0500	90.1500	+6.876%	67	2,715	-85.158%
2025-10-31	80.3700	84.3500	80.3700	84.3500	+10.507%	10	2,715	-84.138%
2025-10-30	80.1500	80.4500	76.3300	76.3300	-9.722%	28	2,710	-82.471%
2025-10-29	84.0500	86.0500	81.4700	84.5500	-0.307%	10	2,707	-84.175%
2025-10-28	81.0000	86.3500	81.0000	84.8100	+7.860%	21	2,711	-84.224%
2025-10-27	74.6000	82.0000	74.6000	78.6300	+10.080%	45	2,701	-82.984%
2025-10-24	71.6900	72.1500	71.4300	71.4300	-6.370%	13	2,701	-81.268%
2025-10-23	65.5000	76.2900	64.0000	76.2900	+2.403%	14	2,696	-82.462%
2025-10-22	76.9600	76.9600	71.5300	74.5000	-3.709%	11	2,695	-82.040%
2025-10-21	78.0000	78.0000	77.3700	77.3700	-2.458%	8	2,691	-82.706%
2025-10-20	79.9500	81.0000	77.9200	79.3200	+3.795%	18	2,687	-83.132%
2025-10-17	71.1000	76.9000	71.1000	76.4200	+6.956%	21	2,685	-82.491%
2025-10-16	71.0000	71.4500	70.4800	71.4500	-3.328%	4	2,694	-81.274%
2025-10-15	75.1700	77.5000	73.9100	73.9100	+3.226%	19	2,694	-81.897%
2025-10-14	69.4300	73.7000	69.4300	71.6000	-4.406%	42	2,699	-81.313%
2025-10-13	72.4000	76.1200	69.3000	74.9000	+11.741%	24	2,709	-82.136%
2025-10-10	77.0000	77.5000	66.1900	67.0300	-11.183%	90	2,709	-80.039%
2025-10-09	75.0000	75.4700	73.4500	75.4700	-3.182%	3	2,708	-82.271%
2025-10-08	73.3200	77.9500	73.3200	77.9500	-5.263%	272	2,708	-82.835%
2025-10-07	82.3300	82.7500	79.5200	82.2800	-3.979%	12	2,488	-83.738%
2025-10-06	79.0000	85.6900	78.7500	85.6900	+14.253%	35	2,486	-84.386%
2025-10-03	80.0500	80.0500	70.9000	75.0000	-4.153%	86	2,492	-82.160%
2025-10-02	92.2600	92.2600	78.2500	78.2500	-10.928%	210	2,518	-82.901%
2025-10-01	83.2500	88.9300	82.4000	87.8500	+7.134%	1,914	2,685	-84.769%
2025-09-30	81.0000	82.0000	77.8900	82.0000	+0.244%	10	1,404	-83.683%
2025-09-29	85.1300	85.1300	80.9500	81.8000	+1.075%	30	1,399	-83.643%
2025-09-26	75.6200	80.9300	74.5000	80.9300	+10.184%	23	1,386	-83.467%
2025-09-25	77.5000	77.5000	71.8500	73.4500	-10.317%	166	1,377	-81.784%
2025-09-24	80.0000	82.2500	78.0000	81.9000	+10.452%	19	1,306	-83.663%
2025-09-23	79.5000	80.5000	74.1500	74.1500	-5.841%	79	1,302	-81.955%
2025-09-22	82.3000	84.1000	76.3600	78.7500	+4.790%	302	1,329	-83.010%
2025-09-19	74.8000	77.7000	73.8500	75.1500	+3.928%	80	1,114	-82.196%
2025-09-18	77.0000	79.5500	72.3100	72.3100	-5.167%	509	1,073	-81.496%
2025-09-17	70.5500	77.4500	68.5000	76.2500	+3.041%	810	845	-82.452%
2025-09-16	66.9000	75.0500	66.9000	74.0000	0.000%	226	0	-81.919%