Dark

TSLA20280121C870
TSLA Jan 21 2028 870.00 Call (TSLA280121C00870000)
option OPRA

EOD

Sep 16, 2026

12.40+0.813%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.4000	12.4000	12.4000	12.4000	+0.813%	6	214	0.000%
2026-09-04	12.3000	12.3000	12.3000	12.3000	-26.567%	1	220	+0.813%
2026-09-03	15.7500	16.7500	15.7500	16.7500	+37.295%	3	220	-25.970%
2026-08-28	12.2000	12.2000	12.2000	12.2000	-6.870%	1	219	+1.639%
2026-08-27	13.1000	13.1000	13.1000	13.1000	-1.504%	1	219	-5.344%
2026-08-24	13.3000	13.3000	13.3000	13.3000	+47.778%	1	218	-6.767%
2026-07-29	9.4500	9.5500	9.0000	9.0000	-8.629%	21	219	+37.778%
2026-07-28	10.4000	10.4000	9.7500	9.8500	-4.369%	12	220	+25.888%
2026-07-27	10.3000	10.3000	10.3000	10.3000	-2.370%	1	223	+20.388%
2026-07-24	10.5500	10.5500	10.5500	10.5500	-13.169%	3	223	+17.536%
2026-07-23	12.1500	12.1500	12.1500	12.1500	-40.732%	3	226	+2.058%
2026-07-17	20.5000	20.5000	20.5000	20.5000	-23.507%	5	229	-39.512%
2026-06-29	26.8000	26.8000	26.8000	26.8000	+2.095%	1	229	-53.731%
2026-06-23	26.2200	26.3000	26.2000	26.2500	-19.231%	18	229	-52.762%
2026-06-12	32.5000	32.5000	32.5000	32.5000	+14.638%	1	225	-61.846%
2026-06-11	28.3500	28.3500	28.3500	28.3500	+1.795%	1	225	-56.261%
2026-06-10	27.6500	28.1500	27.6500	27.8500	-7.167%	10	224	-55.476%
2026-06-09	29.8800	30.0000	29.8800	30.0000	+1.351%	2	215	-58.667%
2026-06-05	29.8000	29.8000	29.6000	29.6000	-15.885%	2	216	-58.108%
2026-06-02	35.1900	35.1900	35.1900	35.1900	+3.500%	1	218	-64.763%
2026-06-01	34.0000	34.0000	34.0000	34.0000	-1.734%	1	218	-63.529%
2026-05-22	35.3400	35.3400	34.6000	34.6000	+1.466%	4	218	-64.162%
2026-05-21	34.1000	34.1000	34.1000	34.1000	+8.151%	1	222	-63.636%
2026-05-20	31.5300	31.5300	31.5300	31.5300	+6.628%	3	222	-60.672%
2026-05-19	28.0000	29.5700	28.0000	29.5700	-13.765%	2	220	-58.066%
2026-05-08	34.2900	34.2900	34.2900	34.2900	+30.380%	1	220	-63.838%
2026-05-06	26.3000	26.3000	26.3000	26.3000	+15.859%	1	219	-52.852%
2026-04-23	24.3700	24.3700	22.7000	22.7000	-16.205%	3	218	-45.374%
2026-04-22	27.0900	27.0900	27.0900	27.0900	-1.670%	1	220	-54.227%
2026-04-21	27.5500	27.5500	27.5500	27.5500	-13.419%	1	220	-54.991%
2026-04-17	31.8200	31.8200	31.8200	31.8200	+14.419%	1	220	-61.031%
2026-04-16	27.8100	27.8100	27.8100	27.8100	+35.924%	1	220	-55.412%
2026-04-15	20.4600	20.4600	20.4600	20.4600	+17.249%	1	220	-39.394%
2026-04-13	17.4500	17.4500	17.4500	17.4500	+0.867%	1	220	-28.940%
2026-04-08	17.3000	17.3000	17.3000	17.3000	+6.135%	1	221	-28.324%
2026-04-07	16.3000	16.3000	16.3000	16.3000	-7.386%	5	220	-23.926%
2026-04-06	17.6000	17.6000	17.6000	17.6000	-13.936%	6	225	-29.545%
2026-04-02	20.3200	20.4500	20.3200	20.4500	-4.662%	11	222	-39.364%
2026-03-31	20.6500	21.4500	20.6500	21.4500	+2.632%	6	222	-42.191%
2026-03-30	20.9000	20.9000	20.9000	20.9000	-3.908%	2	220	-40.670%
2026-03-27	22.1500	22.1500	21.7500	21.7500	-17.925%	3	218	-42.989%
2026-03-24	26.5000	26.5000	26.5000	26.5000	+7.201%	3	219	-53.208%
2026-03-20	24.7200	24.7200	24.7200	24.7200	-27.187%	1	222	-49.838%
2026-03-12	33.6500	34.1500	33.6500	33.9500	-0.731%	3	223	-63.476%
2026-03-10	34.9800	34.9800	34.2000	34.2000	+5.069%	10	223	-63.743%
2026-03-09	32.0000	32.5500	32.0000	32.5500	-7.053%	10	232	-61.905%
2026-03-05	35.0200	35.0200	35.0200	35.0200	-0.370%	1	231	-64.592%
2026-03-02	35.1500	35.1500	35.1500	35.1500	-1.181%	14	232	-64.723%
2026-02-27	35.2600	35.6100	35.2600	35.5700	-22.472%	4	220	-65.139%
2026-02-13	44.7600	45.8800	44.7600	45.8800	+1.460%	3	219	-72.973%
2026-02-12	46.8000	46.8000	45.2200	45.2200	-4.134%	20	219	-72.579%
2026-02-10	47.9000	47.9000	47.1700	47.1700	+4.613%	41	234	-73.712%
2026-02-09	45.3000	45.3000	45.0900	45.0900	+6.294%	3	214	-72.499%
2026-02-04	46.4100	46.4100	41.7500	42.4200	-10.032%	4	212	-70.769%
2026-02-03	47.7500	47.7500	46.8200	47.1500	-12.604%	5	211	-73.701%
2026-01-30	54.1000	54.2500	53.9500	53.9500	+12.513%	4	211	-77.016%
2026-01-29	51.1100	51.1100	47.8500	47.9500	-12.976%	192	211	-74.140%
2026-01-28	54.7200	55.1000	54.7200	55.1000	+0.971%	6	307	-77.495%
2026-01-27	54.5900	54.5900	54.5700	54.5700	-4.347%	2	313	-77.277%
2026-01-26	57.4000	57.4000	57.0300	57.0500	-5.106%	12	314	-78.265%
2026-01-23	60.1200	60.1200	60.1200	60.1200	+21.700%	5	309	-79.375%
2026-01-21	49.4000	49.4000	49.4000	49.4000	-3.610%	1	309	-74.899%
2026-01-20	51.3500	51.3500	51.2500	51.2500	-16.856%	13	309	-75.805%
2026-01-13	62.7000	62.7000	61.6400	61.6400	+1.800%	10	321	-79.883%
2026-01-08	60.9000	61.0000	60.5500	60.5500	-6.846%	60	330	-79.521%
2026-01-02	65.0000	65.0000	65.0000	65.0000	-7.275%	10	350	-80.923%
2025-12-31	71.6000	71.6000	70.0500	70.1000	-2.232%	4	357	-82.311%
2025-12-30	71.7100	71.7100	71.7000	71.7000	-4.080%	200	357	-82.706%
2025-12-29	74.9000	74.9000	74.5500	74.7500	-8.282%	12	236	-83.411%
2025-12-26	81.5500	81.5500	81.5000	81.5000	-2.918%	2	231	-84.785%
2025-12-23	84.7000	85.3000	83.9500	83.9500	-4.494%	8	230	-85.229%
2025-12-16	86.9400	87.9000	86.9400	87.9000	+3.766%	2	231	-85.893%
2025-12-15	84.7100	84.7100	84.7100	84.7100	+13.705%	1	231	-85.362%
2025-12-12	73.1900	74.5000	73.1900	74.5000	+1.706%	3	230	-83.356%
2025-12-04	73.2000	73.2500	73.2000	73.2500	+1.454%	41	230	-83.072%
2025-12-03	72.2500	72.2500	72.2000	72.2000	+11.300%	2	231	-82.825%
2025-12-02	64.9000	64.9000	64.8700	64.8700	-0.506%	2	230	-80.885%
2025-11-26	65.7000	65.7000	64.7000	65.2000	-0.912%	50	210	-80.982%
2025-11-25	63.3500	65.8000	62.4000	65.8000	-1.349%	12	210	-81.155%
2025-11-24	64.5000	66.7000	64.5000	66.7000	+9.434%	11	208	-81.409%
2025-11-20	60.9500	60.9500	60.9500	60.9500	+0.744%	1	203	-79.655%
2025-11-19	60.3000	61.5000	60.3000	60.5000	-0.820%	51	202	-79.504%
2025-11-18	60.8000	61.0000	59.4600	61.0000	+0.743%	100	197	-79.672%
2025-11-17	60.5500	60.5500	60.5500	60.5500	-3.965%	1	192	-79.521%
2025-11-14	59.0000	64.3000	58.9500	63.0500	+7.046%	67	191	-80.333%
2025-11-13	61.5900	61.6300	58.9000	58.9000	-15.857%	24	182	-78.947%
2025-11-12	73.5000	73.5000	70.0000	70.0000	-6.667%	2	161	-82.286%
2025-11-11	75.5000	75.5000	73.5000	75.0000	-8.145%	4	161	-83.467%
2025-11-06	81.6500	81.6500	81.6500	81.6500	-6.311%	3	159	-84.813%
2025-11-05	89.2100	89.2100	87.1500	87.1500	+6.501%	3	156	-85.772%
2025-11-04	83.5900	84.0200	81.8300	81.8300	-9.789%	35	156	-84.847%
2025-11-03	85.8100	90.7100	85.8100	90.7100	+10.716%	4	154	-86.330%
2025-10-31	79.0000	81.9300	79.0000	81.9300	+8.230%	38	154	-84.865%
2025-10-30	74.1500	75.7000	74.1500	75.7000	-6.991%	3	126	-83.620%
2025-10-29	81.3900	81.3900	81.3900	81.3900	+1.865%	1	124	-84.765%
2025-10-27	79.9000	79.9000	79.9000	79.9000	+19.165%	1	123	-84.481%
2025-10-23	64.0000	67.0500	64.0000	67.0500	-10.695%	2	123	-81.506%
2025-10-21	75.0800	75.0800	75.0800	75.0800	-1.534%	1	123	-83.484%
2025-10-20	76.2500	76.2500	76.2500	76.2500	+3.840%	2	123	-83.738%
2025-10-17	73.5000	73.5000	73.4300	73.4300	+3.423%	2	123	-83.113%
2025-10-15	72.5800	74.6000	71.0000	71.0000	-0.699%	23	123	-82.535%
2025-10-14	67.3500	71.6000	67.3500	71.5000	-1.243%	23	102	-82.657%
2025-10-13	73.1000	73.4500	72.2500	72.4000	-2.819%	40	101	-82.873%
2025-10-08	74.3400	74.5000	74.3300	74.5000	+0.269%	11	82	-83.356%
2025-10-07	79.5800	80.7000	74.3000	74.3000	-7.587%	3	82	-83.311%
2025-10-06	80.4400	80.4400	80.4000	80.4000	+10.820%	2	79	-84.577%
2025-10-03	77.9500	77.9500	69.0100	72.5500	-7.403%	25	79	-82.908%
2025-10-02	88.2700	88.2700	78.3500	78.3500	-5.477%	35	77	-84.174%
2025-10-01	81.4000	84.6700	81.4000	82.8900	+4.672%	4	44	-85.040%
2025-09-30	75.3200	79.1900	75.3200	79.1900	-0.640%	42	43	-84.341%
2025-09-29	80.3800	80.3800	79.3500	79.7000	+1.983%	5	5	-84.442%
2025-09-26	78.1500	78.1500	78.1500	78.1500	-0.863%	1	3	-84.133%
2025-09-24	77.4100	78.8300	77.4100	78.8300	0.000%	2	2	-84.270%