Dark

TSLA20280121C880
TSLA Jan 21 2028 880.00 Call (TSLA280121C00880000)
option OPRA

EOD

Sep 21, 2026

13.00-3.846%(-0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.1000	13.1000	13.0000	13.0000	-3.846%	3	933	0.000%
2026-09-17	13.5200	13.5200	13.5200	13.5200	+16.552%	1	932	-3.846%
2026-09-16	11.6000	11.6000	11.6000	11.6000	-15.636%	10	933	+12.069%
2026-09-10	12.0000	14.0500	12.0000	13.7500	+8.696%	6	923	-5.455%
2026-09-08	12.6500	12.6500	12.6500	12.6500	+3.265%	1	923	+2.767%
2026-09-04	13.0000	13.0000	12.2500	12.2500	-27.083%	3	922	+6.122%
2026-09-03	15.5500	16.8000	15.1500	16.8000	+28.244%	20	922	-22.619%
2026-09-01	13.5000	13.5000	13.0000	13.1000	+3.394%	6	923	-0.763%
2026-08-27	12.6700	12.6700	12.6700	12.6700	-2.162%	1	923	+2.605%
2026-08-24	12.9500	12.9500	12.9500	12.9500	-13.667%	1	922	+0.386%
2026-08-21	15.3000	15.3000	15.0000	15.0000	+19.904%	5	922	-13.333%
2026-08-19	12.5000	12.5100	12.5000	12.5100	-3.098%	2	923	+3.917%
2026-08-14	12.9100	12.9100	12.9100	12.9100	+23.070%	1	921	+0.697%
2026-08-12	10.2200	10.4900	10.2200	10.4900	-14.016%	5	920	+23.928%
2026-08-07	11.4200	12.2000	11.4200	12.2000	+12.963%	2	921	+6.557%
2026-08-06	11.0000	11.0000	10.8000	10.8000	-12.903%	3	919	+20.370%
2026-08-04	12.1500	12.4000	12.1500	12.4000	+5.532%	3	920	+4.839%
2026-08-03	10.7000	11.7500	10.7000	11.7500	+17.500%	6	919	+10.638%
2026-07-31	10.0000	10.0000	10.0000	10.0000	+4.712%	1	917	+30.000%
2026-07-30	9.2500	9.5500	9.2500	9.5500	+10.405%	11	916	+36.126%
2026-07-29	9.2000	9.2000	8.6500	8.6500	-9.896%	4	905	+50.289%
2026-07-28	9.6000	9.6000	9.6000	9.6000	-7.157%	2	905	+35.417%
2026-07-27	10.3400	10.3400	10.3400	10.3400	+0.878%	1	907	+25.725%
2026-07-24	10.5000	10.5000	10.2500	10.2500	-14.583%	14	907	+26.829%
2026-07-23	13.3700	13.3700	12.0000	12.0000	-36.842%	5	916	+8.333%
2026-07-20	19.0000	19.0000	19.0000	19.0000	-2.263%	2	915	-31.579%
2026-07-17	19.9500	19.9500	19.4400	19.4400	-29.309%	2	915	-33.128%
2026-07-10	27.5000	27.5000	27.5000	27.5000	+13.825%	10	915	-52.727%
2026-07-08	25.0000	25.4000	24.1600	24.1600	-16.976%	5	925	-46.192%
2026-07-06	26.3500	29.1000	26.3500	29.1000	+16.168%	2	929	-55.326%
2026-07-02	25.2500	25.2500	25.0500	25.0500	-22.084%	5	935	-48.104%
2026-07-01	31.0000	32.1500	31.0000	32.1500	+12.807%	3	935	-59.565%
2026-06-29	28.5000	28.5000	28.5000	28.5000	+31.944%	1	934	-54.386%
2026-06-26	21.6000	21.6000	21.6000	21.6000	-1.818%	1	935	-39.815%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-4.348%	1	934	-40.909%
2026-06-24	23.0000	23.0000	23.0000	23.0000	-7.445%	1	933	-43.478%
2026-06-23	24.8500	24.8500	24.8500	24.8500	-16.611%	1	933	-47.686%
2026-06-22	29.7500	29.8000	29.7500	29.8000	-2.070%	5	933	-56.376%
2026-06-17	30.4300	30.4300	30.4300	30.4300	+12.164%	10	938	-57.279%
2026-06-10	27.5000	27.5000	27.0500	27.1300	-16.006%	9	938	-52.083%
2026-06-08	33.1600	33.1600	32.3000	32.3000	+13.933%	5	936	-59.752%
2026-06-05	34.2000	34.2000	28.3500	28.3500	-14.608%	2	936	-54.145%
2026-06-04	33.2000	33.2000	33.2000	33.2000	+1.065%	2	935	-60.843%
2026-06-02	32.8500	32.8500	32.8500	32.8500	-2.522%	1	934	-60.426%
2026-06-01	33.7000	33.7000	33.7000	33.7000	-13.144%	1	933	-61.424%
2026-05-28	38.9400	38.9400	38.7000	38.8000	0.000%	4	932	-66.495%
2026-05-27	38.8000	38.8000	38.8000	38.8000	+8.531%	1	936	-66.495%
2026-05-26	35.7500	35.7500	35.7500	35.7500	+11.754%	1	937	-63.636%
2026-05-21	32.6500	32.6500	31.9900	31.9900	+7.169%	2	937	-59.362%
2026-05-20	29.8500	29.8500	29.8500	29.8500	+9.341%	2	937	-56.449%
2026-05-19	27.3000	27.3000	27.3000	27.3000	-7.458%	4	941	-52.381%
2026-05-18	32.0000	32.0000	29.5000	29.5000	-11.225%	35	941	-55.932%
2026-05-15	33.2300	33.2300	33.2300	33.2300	-17.748%	1	941	-60.879%
2026-05-14	40.6500	41.6500	40.4000	40.4000	-4.424%	64	959	-67.822%
2026-05-13	37.9500	42.2700	37.9500	42.2700	+18.238%	5	1,017	-69.245%
2026-05-12	39.0000	39.0000	35.7000	35.7500	-9.379%	11	1,017	-63.636%
2026-05-11	32.0000	39.4500	32.0000	39.4500	+19.292%	6	1,017	-67.047%
2026-05-08	31.5000	33.0700	31.5000	33.0700	+19.386%	6	1,020	-60.689%
2026-05-07	29.3000	29.5500	27.7000	27.7000	+5.323%	6	1,025	-53.069%
2026-05-06	23.9200	26.3000	23.9200	26.3000	+5.707%	20	1,021	-50.570%
2026-05-05	25.4500	26.9500	24.8800	24.8800	+2.598%	5	1,015	-47.749%
2026-05-04	24.2500	24.2500	24.2500	24.2500	-5.310%	1	1,010	-46.392%
2026-05-01	24.6500	25.6500	24.6500	25.6100	+20.574%	75	985	-49.239%
2026-04-30	21.2400	21.2400	21.2400	21.2400	+6.680%	10	985	-38.795%
2026-04-29	20.4500	20.4500	19.9100	19.9100	-5.236%	5	995	-34.706%
2026-04-27	20.0500	21.0100	20.0500	21.0100	-5.360%	9	995	-38.125%
2026-04-24	21.8000	22.3000	21.8000	22.2000	-8.454%	22	998	-41.441%
2026-04-23	24.2500	24.2500	24.2500	24.2500	-7.549%	1	992	-46.392%
2026-04-22	26.2300	26.2300	26.2300	26.2300	-1.944%	1	991	-50.438%
2026-04-21	26.7500	26.7500	26.7500	26.7500	-0.261%	2	991	-51.402%
2026-04-20	27.0600	27.0600	26.8200	26.8200	-13.316%	65	991	-51.529%
2026-04-17	29.2800	31.2400	29.2800	30.9400	+19.229%	20	951	-57.983%
2026-04-16	26.0000	26.1000	25.9500	25.9500	-4.945%	24	952	-49.904%
2026-04-15	22.1600	27.3000	22.1600	27.3000	+36.500%	43	938	-52.381%
2026-04-14	18.4000	20.0000	18.4000	20.0000	+16.212%	21	966	-35.000%
2026-04-13	17.2000	17.2100	17.2000	17.2100	+4.620%	53	972	-24.463%
2026-04-10	16.5000	16.5000	16.4500	16.4500	+3.589%	21	972	-20.973%
2026-04-09	15.8800	15.8800	15.8800	15.8800	-11.778%	20	991	-18.136%
2026-04-08	18.0000	18.0000	18.0000	18.0000	+9.890%	20	971	-27.778%
2026-04-07	16.8000	16.8000	16.2000	16.3800	-6.879%	33	971	-20.635%
2026-04-06	18.0000	18.0000	17.5900	17.5900	-6.684%	3	973	-26.094%
2026-04-02	20.0500	20.0500	18.8500	18.8500	-16.408%	16	958	-31.034%
2026-04-01	21.6500	22.5500	21.6500	22.5500	+8.675%	3	958	-42.350%
2026-03-31	20.0000	20.9400	20.0000	20.7500	+10.372%	7	959	-37.349%
2026-03-30	20.7000	20.7000	18.8000	18.8000	-10.985%	136	963	-30.851%
2026-03-27	21.1500	21.1500	21.1200	21.1200	-8.174%	13	952	-38.447%
2026-03-26	23.0000	23.0000	23.0000	23.0000	-16.211%	1	952	-43.478%
2026-03-25	27.5000	27.5000	27.4500	27.4500	+8.241%	2	951	-52.641%
2026-03-24	26.4000	26.4000	25.3600	25.3600	+5.667%	44	952	-48.738%
2026-03-20	25.4700	25.4700	24.0000	24.0000	-13.978%	78	993	-45.833%
2026-03-19	27.2500	27.9000	27.0500	27.9000	-7.000%	11	1,038	-53.405%
2026-03-18	31.3500	31.3700	30.0000	30.0000	-2.755%	3	1,040	-56.667%
2026-03-17	30.8500	30.8500	30.8500	30.8500	-6.994%	3	1,039	-57.861%
2026-03-13	33.1700	33.1700	33.1700	33.1700	-1.250%	8	1,039	-60.808%
2026-03-12	35.2900	35.2900	33.5900	33.5900	-8.723%	2	1,039	-61.298%
2026-03-11	36.5000	36.8000	36.5000	36.8000	+9.851%	11	1,041	-64.674%
2026-03-09	31.0000	33.5000	31.0000	33.5000	-1.325%	2	1,051	-61.194%
2026-03-06	33.5400	33.9500	33.5400	33.9500	-2.889%	21	1,066	-61.708%
2026-03-05	35.7500	35.7500	34.9600	34.9600	+7.569%	51	1,087	-62.815%
2026-03-03	33.0000	33.0000	32.5000	32.5000	-6.877%	2	1,137	-60.000%
2026-03-02	34.5000	34.9000	34.4500	34.9000	-0.057%	59	1,138	-62.751%
2026-02-27	35.9600	36.7000	34.4700	34.9200	-10.484%	63	1,126	-62.772%
2026-02-25	39.0100	39.0100	39.0100	39.0100	+3.860%	1	1,098	-66.675%
2026-02-24	34.5700	37.8700	34.5700	37.5600	+10.471%	73	1,098	-65.389%
2026-02-23	36.1800	36.1800	34.0000	34.0000	-10.761%	27	1,046	-61.765%
2026-02-20	38.1000	38.1000	38.1000	38.1000	-5.506%	1	1,039	-65.879%
2026-02-19	38.4400	40.3200	38.4000	40.3200	-1.297%	149	1,040	-67.758%
2026-02-18	41.7300	41.9500	40.8500	40.8500	-2.946%	17	1,044	-68.176%
2026-02-17	40.0500	42.0900	39.0000	42.0900	-6.570%	41	1,047	-69.114%
2026-02-13	43.8000	45.2000	43.8000	45.0500	+1.350%	3	1,042	-71.143%
2026-02-12	48.1000	48.1000	44.4100	44.4500	-6.125%	27	1,042	-70.754%
2026-02-11	47.5000	47.5000	47.3500	47.3500	+2.157%	4	1,030	-72.545%
2026-02-10	45.4000	46.6000	45.1000	46.3500	+3.691%	120	1,034	-71.953%
2026-02-09	41.6200	44.7000	41.6200	44.7000	+3.953%	26	1,058	-70.917%
2026-02-06	39.5000	43.0000	39.5000	43.0000	+10.031%	38	1,075	-69.767%
2026-02-05	37.6500	40.4500	37.6500	39.0800	-8.047%	61	1,095	-66.735%
2026-02-04	46.0000	46.0000	41.7800	42.5000	-7.407%	19	1,053	-69.412%
2026-02-03	48.6600	48.6600	45.9000	45.9000	-0.649%	5	1,050	-71.678%
2026-02-02	47.2500	47.2500	46.2000	46.2000	-11.154%	5	1,051	-71.861%
2026-01-30	50.8800	55.3500	49.9200	52.0000	+11.206%	14	1,050	-75.000%
2026-01-29	50.2900	50.4000	46.0000	46.7600	-13.647%	19	1,058	-72.198%
2026-01-27	53.4000	54.1500	53.4000	54.1500	-1.186%	20	1,047	-75.993%
2026-01-26	56.4000	56.4000	54.8000	54.8000	-5.517%	7	1,060	-76.277%
2026-01-23	59.6100	59.6100	58.0000	58.0000	+0.607%	2	1,059	-77.586%
2026-01-22	54.3500	57.6500	54.3000	57.6500	+16.724%	5	1,059	-77.450%
2026-01-21	49.3900	49.3900	49.3900	49.3900	+2.299%	2	1,062	-73.679%
2026-01-20	50.0000	50.4600	48.2800	48.2800	-10.593%	31	1,064	-73.074%
2026-01-16	59.5000	59.5000	54.0000	54.0000	-8.475%	7	1,050	-75.926%
2026-01-15	59.0000	59.0000	59.0000	59.0000	+3.600%	1	1,050	-77.966%
2026-01-14	58.5000	58.5000	56.9500	56.9500	-8.880%	2	1,050	-77.173%
2026-01-13	62.2000	62.5000	62.2000	62.5000	-0.794%	2	1,049	-79.200%
2026-01-12	64.2500	64.2500	63.0000	63.0000	-0.158%	13	1,048	-79.365%
2026-01-09	63.2000	63.2000	63.1000	63.1000	+5.167%	14	1,058	-79.398%
2026-01-08	60.0000	60.0000	60.0000	60.0000	-1.153%	1	1,062	-78.333%
2026-01-07	62.7000	62.7000	60.7000	60.7000	+0.547%	9	1,063	-78.583%
2026-01-06	60.0000	60.6500	59.5000	60.3700	-12.798%	25	1,058	-78.466%
2026-01-05	69.1100	69.2500	69.1100	69.2300	+10.946%	6	1,045	-81.222%
2026-01-02	69.3500	69.3500	62.4000	62.4000	-11.427%	24	1,045	-79.167%
2025-12-31	69.9000	70.5000	69.9000	70.4500	-0.184%	37	1,077	-81.547%
2025-12-30	70.9800	73.1500	70.5700	70.5800	-3.711%	445	1,077	-81.581%
2025-12-29	74.1500	74.1500	73.3000	73.3000	-8.831%	12	1,057	-82.265%
2025-12-26	83.3500	83.5000	78.2000	80.4000	-1.736%	33	1,051	-83.831%
2025-12-24	80.0000	81.8200	80.0000	81.8200	-3.571%	33	1,063	-84.111%
2025-12-23	84.8500	84.8500	84.8500	84.8500	-5.565%	1	1,063	-84.679%
2025-12-22	90.0000	91.8000	89.1600	89.8500	+7.476%	19	1,062	-85.531%
2025-12-19	83.5500	84.5000	83.4500	83.6000	-3.786%	5	1,071	-84.450%
2025-12-18	88.3100	89.4500	86.8900	86.8900	+6.339%	16	1,073	-85.039%
2025-12-17	90.1800	92.2500	81.7100	81.7100	-7.148%	111	1,073	-84.090%
2025-12-16	81.8000	88.0000	81.8000	88.0000	+4.799%	7	1,172	-85.227%
2025-12-15	84.4300	86.0000	83.1100	83.9700	+20.820%	31	1,172	-84.518%
2025-12-12	71.3000	76.3000	69.5000	69.5000	0.000%	42	1,172	-81.295%
2025-12-11	69.5000	69.5000	69.5000	69.5000	-5.532%	2	1,173	-81.295%
2025-12-10	70.9000	73.5700	70.9000	73.5700	+7.386%	12	1,173	-82.330%
2025-12-09	68.5100	68.5100	68.5100	68.5100	+0.898%	5	1,166	-81.025%
2025-12-08	67.9000	67.9000	67.9000	67.9000	-8.515%	1	1,171	-80.854%
2025-12-05	74.6000	75.4900	73.8000	74.2200	+2.969%	14	1,172	-82.485%
2025-12-04	73.4500	73.4500	71.9500	72.0800	+1.023%	16	1,174	-81.964%
2025-12-03	70.0000	71.3500	70.0000	71.3500	+10.999%	5	1,179	-81.780%
2025-12-02	64.2800	64.2800	64.2800	64.2800	-1.863%	1	1,177	-79.776%
2025-12-01	65.3500	65.5000	65.3500	65.5000	-0.562%	2	1,177	-80.153%
2025-11-28	65.8700	65.8700	65.8700	65.8700	-0.947%	1	1,177	-80.264%
2025-11-26	64.1000	66.5600	64.1000	66.5000	+2.151%	26	1,169	-80.451%
2025-11-25	62.2500	65.5000	62.2500	65.1000	-1.019%	47	1,169	-80.031%
2025-11-24	63.3000	67.0000	63.3000	65.7700	+19.365%	45	1,182	-80.234%
2025-11-21	58.2000	58.2000	55.0500	55.1000	-5.651%	30	1,150	-76.407%
2025-11-20	68.0000	69.0000	58.4000	58.4000	-3.710%	28	1,154	-77.740%
2025-11-19	60.5100	60.6500	59.4200	60.6500	+3.675%	197	1,136	-78.566%
2025-11-18	62.2000	62.2000	58.5000	58.5000	-5.232%	5	1,324	-77.778%
2025-11-14	56.4200	62.8800	56.4200	61.7300	+1.197%	17	1,322	-78.941%
2025-11-13	66.3700	66.3700	58.2000	61.0000	-11.594%	83	1,319	-78.689%
2025-11-12	70.0000	70.0000	69.0000	69.0000	-11.425%	13	1,274	-81.159%
2025-11-10	74.1500	79.8500	74.1500	77.9000	+7.271%	11	1,264	-83.312%
2025-11-07	74.4600	74.4600	71.6500	72.6200	-10.511%	10	1,272	-82.099%
2025-11-06	87.0500	87.0500	81.1500	81.1500	-7.784%	9	1,269	-83.980%
2025-11-05	79.0000	88.0000	79.0000	88.0000	+10.831%	13	1,264	-85.227%
2025-11-04	82.0000	82.0000	78.1000	79.4000	-10.787%	119	1,266	-83.627%
2025-11-03	80.6500	89.0800	80.6500	89.0000	+11.250%	124	1,203	-85.393%
2025-10-31	79.0000	80.0000	76.0000	80.0000	+6.880%	38	1,203	-83.750%
2025-10-30	76.3000	76.3000	72.1000	74.8500	-4.038%	41	1,203	-82.632%
2025-10-29	79.8400	82.8000	78.0000	78.0000	-2.500%	44	1,203	-83.333%
2025-10-28	76.0000	82.5900	74.5000	80.0000	+2.236%	65	1,199	-83.750%
2025-10-27	72.0000	79.0000	72.0000	78.2500	+15.074%	63	1,179	-83.387%
2025-10-24	70.8300	70.8300	67.4000	68.0000	-9.212%	68	1,179	-80.882%
2025-10-23	64.8500	74.9000	60.0000	74.9000	+5.582%	98	1,147	-82.644%
2025-10-22	72.5000	72.5000	68.0000	70.9400	-4.625%	31	1,146	-81.675%
2025-10-21	74.2000	75.6000	74.2000	74.3800	-1.873%	10	1,154	-82.522%
2025-10-20	75.0000	77.0000	74.3000	75.8000	+3.836%	86	1,162	-82.850%
2025-10-17	69.3000	74.0000	69.3000	73.0000	+7.022%	21	1,157	-82.192%
2025-10-16	70.5200	71.5000	67.0000	68.2100	-1.856%	14	1,160	-80.941%
2025-10-15	71.2000	74.4000	69.5000	69.5000	+0.725%	18	1,164	-81.295%
2025-10-14	67.0000	70.2100	66.4800	69.0000	-4.167%	17	1,155	-81.159%
2025-10-13	67.0000	72.6000	65.8700	72.0000	+14.286%	27	1,151	-81.944%
2025-10-10	73.2000	73.9600	63.0000	63.0000	-13.378%	41	1,147	-79.365%
2025-10-09	72.0000	72.7300	69.7500	72.7300	-0.465%	35	1,159	-82.126%
2025-10-08	69.6700	73.5000	69.6700	73.0700	-0.855%	32	1,148	-82.209%
2025-10-07	78.9000	81.7000	73.1000	73.7000	-8.253%	25	1,155	-82.361%
2025-10-06	78.8100	80.9000	75.0600	80.3300	+13.061%	102	1,159	-83.817%
2025-10-03	77.0000	77.0000	68.0000	71.0500	-5.140%	184	1,174	-81.703%
2025-10-02	88.7000	88.7000	74.9000	74.9000	-11.256%	533	1,174	-82.644%
2025-10-01	77.6000	85.2500	77.6000	84.4000	+8.344%	213	859	-84.597%
2025-09-30	77.0000	78.0900	74.1500	77.9000	-0.764%	186	724	-83.312%
2025-09-29	79.4500	82.5000	77.5000	78.5000	+1.160%	322	678	-83.439%
2025-09-26	72.1500	77.9000	69.4000	77.6000	+9.993%	147	442	-83.247%
2025-09-25	74.2000	74.5000	69.5000	70.5500	-10.413%	403	362	-81.573%
2025-09-24	73.1000	79.5500	73.1000	78.7500	+7.951%	129	184	-83.492%
2025-09-23	74.8500	75.9500	71.5500	72.9500	0.000%	123	0	-82.180%