Dark

TSLA20280121C900
TSLA Jan 21 2028 900.00 Call (TSLA280121C00900000)
option OPRA

EOD

Jul 31, 2026

9.89+8.681%(+0.79)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.8000	9.8900	9.1000	9.8900	+8.681%	16	6,754	0.000%
2026-07-30	9.0000	9.1000	8.9700	9.1000	+10.169%	18	6,757	+8.681%
2026-07-29	9.0000	9.1500	8.2600	8.2600	-10.703%	166	6,752	+19.734%
2026-07-28	9.1000	9.2500	8.8500	9.2500	-2.836%	239	6,885	+6.919%
2026-07-27	9.7900	9.8000	9.5000	9.5200	-5.743%	33	6,765	+3.887%
2026-07-24	11.3100	11.5000	9.6500	10.1000	-10.142%	418	6,755	-2.079%
2026-07-23	11.5000	13.7500	11.0000	11.2400	-37.901%	991	6,855	-12.011%
2026-07-22	18.4800	18.4800	18.1000	18.1000	-2.109%	17	6,841	-45.359%
2026-07-21	17.8300	19.2000	17.8300	18.4900	+8.129%	7	6,842	-46.512%
2026-07-20	18.5800	18.5800	17.0700	17.1000	-10.000%	13	6,841	-42.164%
2026-07-17	18.7500	19.0000	18.3000	19.0000	-6.634%	35	6,843	-47.947%
2026-07-16	21.2500	21.3000	20.1000	20.3500	-6.437%	20	6,860	-51.400%
2026-07-15	23.7800	24.0000	21.7500	21.7500	-2.510%	4	6,871	-54.529%
2026-07-14	22.5000	22.5000	22.3100	22.3100	-1.152%	31	6,871	-55.670%
2026-07-13	24.8000	24.8000	22.5700	22.5700	-11.939%	9	6,870	-56.181%
2026-07-10	26.4000	26.4000	25.5800	25.6300	+0.313%	26	6,865	-61.412%
2026-07-09	23.2000	25.5500	23.2000	25.5500	+9.188%	19	6,864	-61.292%
2026-07-08	24.5000	24.5000	22.9500	23.4000	-9.443%	33	6,864	-57.735%
2026-07-07	27.9000	27.9000	25.8400	25.8400	-6.883%	17	6,874	-61.726%
2026-07-06	23.3800	28.3500	23.3800	27.7500	+19.612%	57	6,876	-64.360%
2026-07-02	30.2500	30.2500	23.0000	23.2000	-23.934%	234	7,027	-57.371%
2026-07-01	29.5000	31.7100	29.5000	30.5000	-0.651%	73	7,027	-67.574%
2026-06-30	28.0200	30.7000	28.0200	30.7000	+11.636%	21	7,024	-67.785%
2026-06-29	21.4000	27.5000	21.4000	27.5000	+34.804%	60	7,025	-64.036%
2026-06-26	19.4300	20.4300	19.4300	20.4000	-3.637%	20	7,036	-51.520%
2026-06-25	21.2400	21.2400	21.1700	21.1700	-3.156%	52	7,045	-53.283%
2026-06-24	23.1500	23.4400	21.8600	21.8600	-4.666%	51	7,047	-54.758%
2026-06-23	25.0000	25.0000	22.7000	22.9300	-18.688%	49	7,007	-56.869%
2026-06-22	29.3900	29.3900	27.9000	28.2000	+4.329%	17	7,020	-64.929%
2026-06-18	26.3500	27.0300	25.3700	27.0300	-7.400%	29	7,031	-63.411%
2026-06-17	28.0000	29.1900	27.8000	29.1900	-0.375%	12	7,031	-66.119%
2026-06-16	29.3000	29.3000	29.3000	29.3000	-4.870%	10	7,031	-66.246%
2026-06-15	32.9500	32.9500	30.5500	30.8000	+1.316%	29	7,019	-67.890%
2026-06-12	30.1300	30.5000	28.2000	30.4000	+3.121%	32	7,019	-67.467%
2026-06-11	26.8500	29.4800	26.4100	29.4800	+12.950%	28	7,019	-66.452%
2026-06-10	27.8000	27.8000	25.6800	26.1000	-7.282%	68	7,022	-62.107%
2026-06-09	30.3500	31.2000	26.4500	28.1500	-7.856%	297	7,015	-64.867%
2026-06-08	28.0800	31.6500	28.0800	30.5500	+11.905%	35	7,076	-67.627%
2026-06-05	32.9400	32.9400	27.0400	27.3000	-13.880%	687	7,100	-63.773%
2026-06-04	32.3000	32.3000	31.7000	31.7000	-9.195%	29	7,463	-68.801%
2026-06-03	34.9100	34.9100	34.9100	34.9100	+6.595%	1	7,448	-71.670%
2026-06-02	31.9900	33.0500	31.9900	32.7500	+4.968%	164	7,449	-69.802%
2026-06-01	32.5000	32.5000	31.0500	31.2000	-10.576%	141	7,347	-68.301%
2026-05-29	37.1000	37.1000	33.7500	34.8900	-6.736%	11	7,345	-71.654%
2026-05-28	37.5900	37.6000	37.4000	37.4100	-0.979%	28	7,344	-73.563%
2026-05-27	36.6000	38.5000	36.6000	37.7800	+9.826%	14	7,339	-73.822%
2026-05-26	34.5000	34.5000	33.6400	34.4000	+5.392%	521	7,342	-71.250%
2026-05-22	32.3000	33.1500	32.3000	32.6400	+7.758%	16	7,291	-69.700%
2026-05-20	29.6000	30.2900	28.8600	30.2900	+9.035%	212	7,297	-67.349%
2026-05-19	27.2000	27.7800	25.9500	27.7800	-1.837%	63	7,262	-64.399%
2026-05-18	28.7000	29.2000	28.3000	28.3000	-13.982%	24	7,262	-65.053%
2026-05-15	33.9000	33.9000	32.5000	32.9000	-13.307%	3	7,262	-69.939%
2026-05-14	38.9500	39.0600	37.9500	37.9500	-3.065%	174	7,274	-73.939%
2026-05-13	36.6000	41.2700	35.7500	39.1500	+10.282%	412	7,270	-74.738%
2026-05-12	36.5500	36.5500	33.4500	35.5000	-5.960%	17	7,270	-72.141%
2026-05-11	30.8500	38.6000	29.7900	37.7500	+18.227%	551	7,270	-73.801%
2026-05-08	30.2000	33.0500	30.2000	31.9300	+22.010%	362	6,511	-69.026%
2026-05-07	26.8700	27.3000	25.8600	26.1700	+5.100%	45	6,484	-62.209%
2026-05-06	22.8000	24.9000	22.8000	24.9000	-0.599%	12	6,519	-60.281%
2026-05-05	25.0500	25.0500	25.0500	25.0500	+5.429%	1	6,520	-60.519%
2026-05-04	23.7000	24.0000	23.7000	23.7600	-3.611%	3	6,519	-58.375%
2026-05-01	21.5200	24.6500	21.5200	24.6500	+13.594%	23	6,541	-59.878%
2026-04-30	19.0000	21.7000	19.0000	21.7000	+12.669%	204	6,541	-54.424%
2026-04-29	20.2000	20.3500	18.9500	19.2600	-8.286%	96	6,586	-48.650%
2026-04-28	21.2100	21.3000	21.0000	21.0000	-1.731%	10	6,566	-52.905%
2026-04-27	20.8500	21.3700	18.8900	21.3700	+0.897%	14	6,570	-53.720%
2026-04-24	22.2500	22.2500	21.1800	21.1800	+0.953%	3	6,567	-53.305%
2026-04-23	23.0000	23.0000	20.7000	20.9800	-16.080%	34	6,566	-52.860%
2026-04-22	24.8000	25.0000	24.5000	25.0000	0.000%	88	6,562	-60.440%
2026-04-21	25.0500	25.0500	25.0000	25.0000	-3.587%	5	6,552	-60.440%
2026-04-20	28.7500	28.7500	25.9300	25.9300	-8.858%	15	6,552	-61.859%
2026-04-17	26.9500	30.0000	26.4200	28.4500	+10.314%	110	6,538	-65.237%
2026-04-16	24.6500	25.7900	24.5500	25.7900	+2.341%	5	6,500	-61.652%
2026-04-15	20.2900	26.4700	20.2900	25.2000	+33.192%	65	6,499	-60.754%
2026-04-14	17.2000	19.1600	17.0000	18.9200	+16.431%	25	6,506	-47.727%
2026-04-13	16.6000	16.6000	16.0000	16.2500	+3.503%	13	6,513	-39.138%
2026-04-10	15.8500	15.8500	15.4000	15.7000	-1.258%	486	6,506	-37.006%
2026-04-09	16.1600	16.1600	15.9000	15.9000	0.000%	78	6,078	-37.799%
2026-04-08	18.0000	18.0000	15.9000	15.9000	-0.063%	8	6,077	-37.799%
2026-04-07	15.4500	15.9100	14.9500	15.9100	-5.015%	443	6,075	-37.838%
2026-04-06	18.4000	18.4000	15.9500	16.7500	-5.899%	43	5,790	-40.955%
2026-04-02	18.9000	19.0000	17.8000	17.8000	-15.036%	24	5,823	-44.438%
2026-04-01	20.5500	21.2500	20.4300	20.9500	+6.833%	56	5,823	-52.792%
2026-03-31	18.6500	19.8000	18.6500	19.6100	+9.248%	42	5,820	-49.567%
2026-03-30	20.5000	20.5000	17.9500	17.9500	-9.799%	37	5,823	-44.903%
2026-03-27	21.3000	21.3000	19.6500	19.9000	-9.955%	35	5,856	-50.302%
2026-03-26	24.2000	24.2000	21.9000	22.1000	-14.606%	23	5,864	-55.249%
2026-03-25	26.3500	26.3500	25.8800	25.8800	+7.164%	6	5,864	-61.785%
2026-03-24	25.0500	25.0500	24.1500	24.1500	-0.821%	1,502	5,863	-59.048%
2026-03-23	24.1200	25.3400	24.1200	24.3500	+5.093%	7	5,076	-59.384%
2026-03-20	24.3000	24.3000	23.1500	23.1700	-7.505%	11	5,075	-57.315%
2026-03-19	26.5000	26.5000	25.0500	25.0500	-8.843%	62	5,073	-60.519%
2026-03-18	29.5500	29.5500	27.4800	27.4800	-7.162%	28	5,046	-64.010%
2026-03-17	29.6000	29.6000	29.6000	29.6000	-5.128%	2	5,030	-66.588%
2026-03-16	32.0500	32.2000	31.2000	31.2000	+1.794%	10	5,032	-68.301%
2026-03-13	31.8000	31.8000	30.6500	30.6500	-3.707%	5	5,033	-67.732%
2026-03-12	33.2000	33.2000	31.8300	31.8300	-5.689%	4	5,035	-68.929%
2026-03-11	32.9300	36.0000	32.9300	33.7500	+5.799%	10	5,034	-70.696%
2026-03-10	33.5200	33.5200	31.9000	31.9000	-2.833%	17	5,036	-68.997%
2026-03-09	29.9700	32.8300	29.9700	32.8300	-0.364%	13	5,028	-69.875%
2026-03-06	32.2000	32.9500	32.2000	32.9500	-1.935%	9	5,036	-69.985%
2026-03-05	34.0000	34.0000	32.8700	33.6000	-2.240%	27	5,039	-70.565%
2026-03-04	33.7800	34.3700	33.7800	34.3700	+11.954%	2	5,060	-71.225%
2026-03-03	31.7500	31.7500	30.7000	30.7000	-7.725%	37	5,062	-67.785%
2026-03-02	33.2500	33.7000	33.2500	33.2700	+0.514%	10	5,072	-70.274%
2026-02-27	33.9000	33.9000	33.0000	33.1000	-5.966%	16	5,074	-70.121%
2026-02-26	35.9000	35.9000	35.2000	35.2000	-8.094%	4	5,087	-71.903%
2026-02-25	38.7600	38.7600	37.6300	38.3000	+6.389%	209	5,115	-74.178%
2026-02-24	34.2000	36.0000	34.2000	36.0000	+9.422%	35	5,115	-72.528%
2026-02-23	35.0000	35.0300	32.4500	32.9000	-10.232%	88	5,133	-69.939%
2026-02-20	37.3000	37.3000	36.6500	36.6500	-2.345%	256	5,156	-73.015%
2026-02-19	37.4500	38.6900	37.2700	37.5300	-4.015%	150	5,305	-73.648%
2026-02-18	39.6300	39.8600	39.1000	39.1000	-1.013%	3	5,421	-74.706%
2026-02-17	41.5000	41.5000	37.5000	39.5000	-5.952%	21	5,423	-74.962%
2026-02-13	42.0000	43.5000	42.0000	42.0000	-1.176%	10	5,420	-76.452%
2026-02-12	47.0000	48.0000	42.5000	42.5000	-7.609%	14	5,420	-76.729%
2026-02-11	46.0000	48.2000	44.1000	46.0000	+2.222%	71	5,415	-78.500%
2026-02-10	44.0000	45.0000	44.0000	45.0000	+5.758%	37	5,443	-78.022%
2026-02-09	41.9500	42.5500	41.9500	42.5500	+2.877%	12	5,443	-76.757%
2026-02-06	40.6500	41.5300	40.1500	41.3600	+10.293%	53	5,444	-76.088%
2026-02-05	38.0000	39.3000	36.4000	37.5000	-7.362%	20	5,460	-73.627%
2026-02-04	45.3000	45.3000	39.2000	40.4800	-12.000%	160	5,467	-75.568%
2026-02-03	45.2800	46.0000	44.0500	46.0000	-0.411%	14	5,566	-78.500%
2026-02-02	45.6500	46.9000	45.0000	46.1900	-10.623%	6	5,571	-78.588%
2026-01-30	49.3400	53.7000	48.2300	51.6800	+15.075%	46	5,569	-80.863%
2026-01-29	50.5000	50.5000	44.6500	44.9100	-12.165%	175	5,570	-77.978%
2026-01-28	52.3400	52.3400	51.1300	51.1300	-0.525%	3	5,547	-80.657%
2026-01-27	52.3000	52.3000	51.4000	51.4000	-4.815%	4	5,547	-80.759%
2026-01-26	54.0300	54.3300	54.0000	54.0000	-5.759%	4	5,549	-81.685%
2026-01-23	56.0000	57.5000	56.0000	57.3000	+2.413%	61	5,549	-82.740%
2026-01-22	49.5000	56.0700	49.5000	55.9500	+12.462%	11	5,495	-82.324%
2026-01-21	46.8600	49.7500	46.5000	49.7500	+6.077%	115	5,493	-80.121%
2026-01-20	50.0000	50.0000	46.9000	46.9000	-10.050%	42	5,506	-78.913%
2026-01-16	53.3500	54.1000	52.1400	52.1400	-7.635%	211	5,558	-81.032%
2026-01-15	57.1800	57.1800	56.4500	56.4500	+0.356%	105	5,558	-82.480%
2026-01-14	56.8000	56.8000	55.0500	56.2500	-5.700%	148	5,560	-82.418%
2026-01-13	59.8000	59.8000	59.6500	59.6500	-1.291%	16	5,550	-83.420%
2026-01-12	58.7000	61.9800	58.7000	60.4300	+1.223%	5	5,547	-83.634%
2026-01-09	56.7000	61.1300	56.7000	59.7000	+3.430%	121	5,549	-83.434%
2026-01-08	55.0000	58.5500	55.0000	57.7200	-1.720%	13	5,614	-82.866%
2026-01-07	59.0600	59.5000	58.4000	58.7300	-0.119%	245	5,617	-83.160%
2026-01-06	60.0000	60.0000	57.7000	58.8000	-11.738%	40	5,693	-83.180%
2026-01-05	66.5000	67.5000	66.2200	66.6200	+7.712%	46	5,690	-85.155%
2026-01-02	68.7400	68.7400	60.5000	61.8500	-6.642%	262	5,690	-84.010%
2025-12-31	69.1000	69.1000	66.0700	66.2500	-5.154%	111	5,597	-85.072%
2025-12-30	68.8800	72.0000	68.5000	69.8500	-0.214%	262	5,597	-85.841%
2025-12-29	74.0500	74.0500	70.0000	70.0000	-9.091%	2,102	5,588	-85.871%
2025-12-26	81.0000	81.0000	75.9000	77.0000	-3.750%	69	6,080	-87.156%
2025-12-24	83.0000	83.0000	77.7900	80.0000	-1.659%	438	6,387	-87.638%
2025-12-23	86.0000	86.0000	80.1200	81.3500	-3.751%	33	6,387	-87.843%
2025-12-22	84.9500	89.2300	84.0000	84.5200	+2.139%	2,093	6,396	-88.299%
2025-12-19	85.8000	86.0000	80.0000	82.7500	-1.488%	85	4,929	-88.048%
2025-12-18	81.5500	88.0000	81.5000	84.0000	+7.006%	119	4,891	-88.226%
2025-12-17	88.0000	90.5000	78.4500	78.5000	-11.460%	186	4,890	-87.401%
2025-12-16	80.6500	89.0000	78.0000	88.6600	+8.785%	106	4,877	-88.845%
2025-12-15	77.0000	83.5000	75.0000	81.5000	+11.491%	250	4,873	-87.865%
2025-12-12	68.0000	74.5000	66.4500	73.1000	+9.349%	802	4,845	-86.471%
2025-12-11	69.0000	69.1500	66.0000	66.8500	-4.500%	28	4,347	-85.206%
2025-12-10	68.0000	71.5000	67.0000	70.0000	+3.002%	74	4,331	-85.871%
2025-12-09	65.1400	70.5500	65.0000	67.9600	+2.970%	37	4,292	-85.447%
2025-12-08	69.5000	70.0000	64.9000	66.0000	-8.840%	62	4,279	-85.015%
2025-12-05	72.5000	73.5000	71.5000	72.4000	+0.556%	34	4,263	-86.340%
2025-12-04	70.4000	72.0000	69.0000	72.0000	+3.971%	99	4,263	-86.264%
2025-12-03	63.5000	69.5000	63.5000	69.2500	+9.921%	89	4,250	-85.718%
2025-12-02	64.0000	65.5000	61.0000	63.0000	-0.787%	91	4,231	-84.302%
2025-12-01	62.7000	65.0000	62.5000	63.5000	0.000%	29	4,218	-84.425%
2025-11-28	65.0000	66.2000	63.5000	63.5000	-1.627%	40	4,208	-84.425%
2025-11-26	64.6000	65.0000	62.0000	64.5500	+1.654%	83	4,175	-84.679%
2025-11-25	63.0000	64.1700	60.0000	63.5000	-1.550%	166	4,175	-84.425%
2025-11-24	59.9000	65.0000	59.5000	64.5000	+15.385%	751	4,105	-84.667%
2025-11-21	57.1500	57.8000	53.2000	55.9000	-2.749%	232	3,756	-82.308%
2025-11-20	61.5000	67.5000	57.3000	57.4800	-1.744%	801	3,665	-82.794%
2025-11-19	60.0000	61.2000	57.6500	58.5000	+1.299%	174	3,447	-83.094%
2025-11-18	60.0000	60.2900	56.8500	57.7500	-5.328%	145	3,363	-82.874%
2025-11-17	59.3000	66.5000	59.3000	61.0000	+2.590%	126	3,286	-83.787%
2025-11-14	54.9000	63.0000	53.3000	59.4600	+0.101%	214	3,244	-83.367%
2025-11-13	64.7000	64.7000	56.4200	59.4000	-11.343%	1,280	3,180	-83.350%
2025-11-12	71.0000	72.0000	66.4000	67.0000	-6.944%	3,116	3,260	-85.239%
2025-11-11	74.0000	74.0000	70.0000	72.0000	-4.800%	566	4,593	-86.264%
2025-11-10	73.7000	78.0000	69.9400	75.6300	+7.658%	121	4,991	-86.923%
2025-11-07	70.6900	74.2000	68.7500	70.2500	-10.794%	374	4,951	-85.922%
2025-11-06	82.5000	82.5000	75.3000	78.7500	-7.353%	161	4,986	-87.441%
2025-11-05	80.0000	86.4700	75.4500	85.0000	+10.807%	1,070	4,964	-88.365%
2025-11-04	76.3300	78.5000	76.3000	76.7100	-10.542%	47	3,956	-87.107%
2025-11-03	78.2000	87.4900	78.0500	85.7500	+10.219%	632	3,458	-88.466%
2025-10-31	72.8500	77.8000	72.8500	77.8000	+9.887%	64	3,458	-87.288%
2025-10-30	76.2500	76.2500	70.2000	70.8000	-9.855%	173	3,462	-86.031%
2025-10-29	78.8000	80.2900	74.6500	78.5400	+1.016%	186	3,568	-87.408%
2025-10-28	74.1500	81.0000	74.1500	77.7500	+5.567%	132	3,557	-87.280%
2025-10-27	68.0500	76.8000	68.0500	73.6500	+11.254%	127	3,514	-86.572%
2025-10-24	72.5000	72.5000	65.6300	66.2000	-9.253%	1,584	3,514	-85.060%
2025-10-23	61.2500	72.9500	59.0400	72.9500	+5.725%	2,383	2,491	-86.443%
2025-10-22	71.6300	71.6300	66.4600	69.0000	-3.226%	36	456	-85.667%
2025-10-21	73.6800	73.6800	71.3000	71.3000	-3.440%	83	445	-86.129%
2025-10-20	72.8000	74.6700	72.5000	73.8400	+3.432%	138	418	-86.606%
2025-10-17	67.4500	71.3900	67.4500	71.3900	+8.052%	22	308	-86.147%
2025-10-16	69.0000	70.0900	66.0700	66.0700	-4.523%	78	311	-85.031%
2025-10-15	69.5900	72.2800	69.2000	69.2000	+8.549%	122	283	-85.708%
2025-10-14	63.7500	63.7500	63.7500	63.7500	-8.955%	1	205	-84.486%
2025-10-13	66.7600	70.0200	65.3000	70.0200	+13.650%	4	206	-85.875%
2025-10-10	71.4000	71.4000	61.5000	61.6100	-11.847%	42	206	-83.947%
2025-10-09	68.8500	69.9500	68.0500	69.8900	-1.285%	42	197	-85.849%
2025-10-08	70.2500	71.3600	70.2500	70.8000	+0.312%	22	171	-86.031%
2025-10-07	79.0000	79.0000	70.5800	70.5800	-11.354%	47	174	-85.988%
2025-10-06	75.0000	79.6200	74.9000	79.6200	+14.561%	73	156	-87.578%
2025-10-03	75.0000	75.0000	65.8300	69.5000	0.000%	119	0	-85.770%