Dark

TSLA20280121C930
TSLA Jan 21 2028 930.00 Call (TSLA280121C00930000)
option OPRA

EOD

Sep 18, 2026

10.15-9.778%(-1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.3500	10.4000	10.1500	10.1500	-9.778%	5	1,540	0.000%
2026-09-17	11.0900	11.2500	11.0900	11.2500	+4.167%	4	1,540	-9.778%
2026-09-14	10.8000	10.8000	10.8000	10.8000	-4.846%	1	1,536	-6.019%
2026-09-11	11.3500	11.3500	11.3500	11.3500	-8.982%	1	1,536	-10.573%
2026-09-09	12.3700	12.6000	12.3700	12.4700	+25.327%	28	1,535	-18.605%
2026-09-04	10.9000	10.9000	9.9500	9.9500	-30.077%	35	1,501	+2.010%
2026-09-03	14.4000	14.5000	14.2300	14.2300	+26.489%	19	1,501	-28.672%
2026-09-01	11.2500	11.2500	11.2500	11.2500	-17.158%	3	1,483	-9.778%
2026-08-21	13.6000	13.6000	13.5800	13.5800	+47.609%	4	1,480	-25.258%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-15.285%	1	1,480	+10.326%
2026-08-07	10.9500	10.9500	10.8600	10.8600	+27.018%	11	1,481	-6.538%
2026-07-28	8.4800	8.5500	8.4800	8.5500	-4.255%	3	1,480	+18.713%
2026-07-27	8.9300	9.1500	8.9300	8.9300	-2.404%	20	1,483	+13.662%
2026-07-24	9.5000	9.5000	9.1500	9.1500	-62.577%	28	1,503	+10.929%
2026-06-10	25.2000	25.2000	24.2500	24.4500	-3.929%	12	1,483	-58.487%
2026-06-05	28.0000	28.0000	25.4500	25.4500	-15.449%	3	1,482	-60.118%
2026-06-04	30.1000	30.1000	30.1000	30.1000	-0.954%	3	1,482	-66.279%
2026-06-02	30.5000	30.5000	30.3900	30.3900	+9.395%	3	1,479	-66.601%
2026-05-20	27.7000	27.7800	27.7000	27.7800	-19.009%	2	1,479	-63.463%
2026-05-11	34.3000	34.3000	34.3000	34.3000	+16.865%	1	1,477	-70.408%
2026-05-08	29.3500	29.3500	29.3500	29.3500	+19.796%	4	1,476	-65.417%
2026-05-07	25.3300	25.4300	24.2300	24.5000	+6.291%	8	1,480	-58.571%
2026-05-05	23.0500	23.0500	23.0500	23.0500	+2.444%	5	1,484	-55.965%
2026-05-01	22.0600	22.5000	22.0600	22.5000	+23.967%	6	1,495	-54.889%
2026-04-30	18.1500	18.1500	18.1500	18.1500	+0.554%	89	1,495	-44.077%
2026-04-29	18.0500	18.0500	18.0500	18.0500	-9.114%	1	1,584	-43.767%
2026-04-28	20.0200	20.0200	19.4500	19.8600	+2.902%	6	1,584	-48.892%
2026-04-27	17.9500	19.3000	17.9500	19.3000	-2.030%	2	1,585	-47.409%
2026-04-24	19.5600	19.7000	19.5600	19.7000	-14.348%	407	1,585	-48.477%
2026-04-22	23.0000	23.0000	23.0000	23.0000	-1.288%	1	1,686	-55.870%
2026-04-21	23.3000	23.3000	23.3000	23.3000	-16.338%	5	1,686	-56.438%
2026-04-17	27.8500	27.8500	27.8500	27.8500	+15.321%	2	1,686	-63.555%
2026-04-16	24.1000	24.1500	24.1000	24.1500	+5.000%	2	1,688	-57.971%
2026-04-15	24.2100	24.2100	23.0000	23.0000	+30.385%	2	1,688	-55.870%
2026-04-14	17.1900	17.6400	17.1900	17.6400	+21.655%	7	1,690	-42.460%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-2.291%	30	1,690	-30.000%
2026-04-09	14.8000	14.8400	14.8000	14.8400	+2.699%	30	1,720	-31.604%
2026-04-07	14.4500	14.4500	14.4500	14.4500	-7.134%	1	1,690	-29.758%
2026-04-06	15.5200	15.5600	15.5200	15.5600	-9.902%	160	1,689	-34.769%
2026-04-02	17.3500	17.3500	17.2700	17.2700	+4.036%	9	1,793	-41.228%
2026-03-30	17.5200	17.5700	16.6000	16.6000	-28.294%	164	1,793	-38.855%
2026-03-24	23.1500	23.1500	23.1500	23.1500	+1.535%	1	1,684	-56.156%
2026-03-23	22.8000	22.8000	22.8000	22.8000	+2.703%	1	1,685	-55.482%
2026-03-20	22.2000	22.2000	22.2000	22.2000	-6.329%	1	1,685	-54.279%
2026-03-19	24.2400	24.2400	23.7000	23.7000	-7.961%	53	1,685	-57.173%
2026-03-18	25.7500	25.7500	25.7500	25.7500	-16.260%	52	1,738	-60.583%
2026-03-12	30.7500	30.7500	30.7500	30.7500	-0.292%	1	1,688	-66.992%
2026-03-10	30.8400	30.8400	30.8400	30.8400	+7.382%	1	1,687	-67.088%
2026-03-09	28.7200	28.7200	28.7200	28.7200	-7.653%	1	1,687	-64.659%
2026-03-02	31.1000	31.1000	31.1000	31.1000	-3.416%	249	1,686	-67.363%
2026-02-27	32.2000	32.2000	32.2000	32.2000	-9.930%	1	1,826	-68.478%
2026-02-25	36.5000	36.5000	35.7500	35.7500	+7.519%	60	1,796	-71.608%
2026-02-24	33.2500	33.2500	33.2500	33.2500	+6.468%	1	1,796	-69.474%
2026-02-23	31.2300	31.2300	31.2300	31.2300	-10.000%	101	1,795	-67.499%
2026-02-20	34.7000	34.7000	34.7000	34.7000	-9.043%	101	1,896	-70.749%
2026-02-17	38.1500	38.1500	38.1500	38.1500	-12.800%	4	1,795	-73.394%
2026-02-12	43.8000	43.8000	43.7500	43.7500	+8.966%	4	1,795	-76.800%
2026-02-09	40.1500	40.1500	40.1500	40.1500	+2.163%	1	1,791	-74.720%
2026-02-06	39.3000	39.3000	39.3000	39.3000	+6.360%	1	1,790	-74.173%
2026-02-05	36.7000	37.1500	36.7000	36.9500	-4.150%	5	1,790	-72.530%
2026-02-04	38.5500	38.5500	38.5300	38.5500	-22.513%	155	1,791	-73.671%
2026-01-30	49.7000	49.7500	49.7000	49.7500	+16.238%	4	1,943	-79.598%
2026-01-29	42.2500	42.8700	42.2500	42.8000	-13.043%	159	1,944	-76.285%
2026-01-27	49.2200	49.2200	49.2200	49.2200	-6.586%	11	1,787	-79.378%
2026-01-22	52.6900	52.6900	52.6900	52.6900	+13.900%	1	1,798	-80.736%
2026-01-21	46.2600	46.2600	46.2600	46.2600	+2.800%	1	1,799	-78.059%
2026-01-20	45.0000	45.0000	45.0000	45.0000	-8.629%	62	1,800	-77.444%
2026-01-16	54.3000	54.3000	49.2500	49.2500	-7.075%	63	1,800	-79.391%
2026-01-14	53.0000	53.0000	53.0000	53.0000	-6.394%	1	1,800	-80.849%
2026-01-13	56.0300	56.6200	56.0300	56.6200	-2.614%	2	1,799	-82.073%
2026-01-12	58.7500	58.7500	58.1400	58.1400	+0.034%	3	1,800	-82.542%
2026-01-09	58.2700	58.2700	58.1200	58.1200	+7.312%	3	1,802	-82.536%
2026-01-08	54.1600	54.1600	54.1600	54.1600	-4.480%	1	1,800	-81.259%
2026-01-07	56.7000	56.7000	56.7000	56.7000	-12.093%	1	1,799	-82.099%
2026-01-05	64.5000	64.5000	64.1500	64.5000	+10.445%	49	1,791	-84.264%
2026-01-02	60.0500	60.0500	58.4000	58.4000	-13.417%	12	1,791	-82.620%
2025-12-30	67.4500	67.4500	67.4500	67.4500	-3.986%	2	1,801	-84.952%
2025-12-29	70.2500	70.2500	70.2500	70.2500	-5.578%	1	1,800	-85.552%
2025-12-26	74.5000	74.5000	74.4000	74.4000	-4.615%	2	1,800	-86.358%
2025-12-23	77.3000	78.0500	77.3000	78.0000	-3.704%	4	1,802	-86.987%
2025-12-18	82.0500	82.0500	81.0000	81.0000	+7.171%	2	1,800	-87.469%
2025-12-17	85.4500	85.4500	75.5800	75.5800	-9.647%	5	1,800	-86.571%
2025-12-16	81.0000	83.6500	79.7500	83.6500	+6.942%	36	1,802	-87.866%
2025-12-15	78.7600	79.4000	77.7500	78.2200	+15.029%	73	1,816	-87.024%
2025-12-10	65.2200	68.0000	65.2200	68.0000	+4.455%	3	1,821	-85.074%
2025-12-09	65.1000	65.1000	65.1000	65.1000	+4.679%	2	1,820	-84.409%
2025-12-08	64.2200	64.2200	62.1900	62.1900	-10.065%	11	1,818	-83.679%
2025-12-05	69.5700	69.5700	69.1500	69.1500	+2.596%	6	1,818	-85.322%
2025-12-04	67.4000	67.4000	67.4000	67.4000	+5.643%	1	1,817	-84.941%
2025-12-03	60.2500	64.2600	60.2500	63.8000	+9.023%	35	1,817	-84.091%
2025-12-02	60.7000	62.1500	58.5200	58.5200	-2.613%	8	1,830	-82.656%
2025-12-01	61.6100	61.6100	60.0900	60.0900	-3.002%	17	1,831	-83.109%
2025-11-28	62.2000	62.5000	61.9500	61.9500	+0.243%	4	1,829	-83.616%
2025-11-26	60.5000	61.8000	59.5000	61.8000	+1.561%	10	1,825	-83.576%
2025-11-25	57.8000	61.0000	57.8000	60.8500	-1.537%	44	1,825	-83.320%
2025-11-24	58.1500	61.9200	58.1500	61.8000	+14.085%	19	1,813	-83.576%
2025-11-21	55.9900	55.9900	54.0000	54.1700	-0.969%	164	1,797	-81.263%
2025-11-20	62.4500	63.2300	54.7000	54.7000	-0.545%	24	1,813	-81.444%
2025-11-19	58.0000	58.0000	55.0000	55.0000	-1.434%	9	1,808	-81.545%
2025-11-18	56.5000	56.5000	54.8000	55.8000	-4.337%	211	1,807	-81.810%
2025-11-17	57.4500	61.6000	57.4500	58.3300	-1.470%	8	1,606	-82.599%
2025-11-14	53.1000	59.4300	53.1000	59.2000	+5.790%	217	1,609	-82.855%
2025-11-13	61.9100	61.9100	54.4000	55.9600	-13.855%	252	1,699	-81.862%
2025-11-12	64.5500	64.9600	64.5500	64.9600	-4.555%	7	1,516	-84.375%
2025-11-11	67.8000	68.0600	67.8000	68.0600	-8.039%	4	1,512	-85.087%
2025-11-10	70.4000	74.1000	70.4000	74.0100	+8.091%	11	1,514	-86.286%
2025-11-07	67.4600	71.1000	67.2500	68.4700	-5.715%	38	1,511	-85.176%
2025-11-06	78.0000	78.0000	72.4200	72.6200	-12.580%	61	1,526	-86.023%
2025-11-05	72.5000	83.0700	72.5000	83.0700	+11.518%	66	1,533	-87.781%
2025-11-04	75.2500	77.5300	72.9000	74.4900	-9.764%	89	1,515	-86.374%
2025-11-03	74.5700	83.2700	74.5700	82.5500	+13.393%	901	960	-87.704%
2025-10-31	69.9500	73.4500	69.9500	72.8000	+5.737%	8	960	-86.058%
2025-10-30	70.7500	70.7500	67.8000	68.8500	-8.383%	20	960	-85.258%
2025-10-29	75.6700	76.8800	71.8000	75.1500	+0.067%	14	965	-86.494%
2025-10-28	74.5500	75.1000	74.5500	75.1000	+6.980%	4	960	-86.485%
2025-10-27	65.5000	73.3500	65.5000	70.2000	+10.988%	82	915	-85.541%
2025-10-24	68.1000	68.1000	62.4500	63.2500	-5.243%	156	915	-83.953%
2025-10-23	57.1000	69.0000	57.1000	66.7500	+1.986%	180	955	-84.794%
2025-10-22	66.8400	66.8400	63.4100	65.4500	-5.241%	19	946	-84.492%
2025-10-21	68.9100	69.1000	68.9100	69.0700	-2.319%	4	959	-85.305%
2025-10-20	69.9300	72.2200	69.5000	70.7100	+4.338%	14	959	-85.646%
2025-10-17	62.9800	69.0800	62.9800	67.7700	+5.397%	978	953	-85.023%
2025-10-16	65.7800	67.7000	64.3000	64.3000	-2.591%	9	128	-84.215%
2025-10-15	68.0400	70.1400	66.0100	66.0100	+2.088%	20	128	-84.624%
2025-10-14	62.0500	65.4000	62.0500	64.6600	-3.923%	84	119	-84.303%
2025-10-13	62.2000	67.3800	61.3000	67.3000	+9.698%	35	41	-84.918%
2025-10-10	65.6400	65.6400	61.1800	61.3500	-8.021%	4	10	-83.456%
2025-10-09	66.2000	66.7000	66.2000	66.7000	-1.955%	4	8	-84.783%
2025-10-08	67.9200	68.0300	67.9200	68.0300	-5.671%	2	4	-85.080%
2025-10-07	73.8200	73.8200	72.1200	72.1200	0.000%	3	2	-85.926%