Dark

TSLA20280121C940
TSLA Jan 21 2028 940.00 Call (TSLA280121C00940000)
option OPRA

EOD

Jul 31, 2026

8.42+0.238%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.4200	8.4200	8.4200	8.4200	+0.238%	1	5,013	0.000%
2026-07-30	8.1900	8.4000	8.1900	8.4000	+7.554%	6	5,013	+0.238%
2026-07-29	7.8100	7.8100	7.8100	7.8100	-6.242%	8	5,014	+7.810%
2026-07-28	8.3800	8.3800	8.1000	8.3300	-3.699%	22	5,022	+1.080%
2026-07-27	8.7000	8.9400	8.6500	8.6500	-3.996%	22	5,022	-2.659%
2026-07-24	9.4000	9.4000	8.8800	9.0100	-8.990%	26	5,021	-6.548%
2026-07-23	13.0000	13.0000	9.9000	9.9000	-38.318%	105	5,027	-14.949%
2026-07-22	16.6600	16.6700	16.0500	16.0500	-5.310%	18	5,060	-47.539%
2026-07-21	15.4500	16.9500	15.4500	16.9500	+8.307%	6	5,052	-50.324%
2026-07-20	16.0000	16.1000	15.6500	15.6500	-10.212%	85	5,053	-46.198%
2026-07-17	17.4300	17.4300	17.4300	17.4300	-3.755%	1	5,102	-51.692%
2026-07-16	19.1000	19.1500	18.1100	18.1100	-10.788%	52	5,101	-53.506%
2026-07-15	19.9000	20.3000	19.9000	20.3000	+0.247%	4	5,139	-58.522%
2026-07-14	20.8500	20.8500	20.2500	20.2500	+0.099%	11	5,137	-58.420%
2026-07-13	20.7700	20.7700	20.2300	20.2300	-14.098%	12	5,127	-58.379%
2026-07-10	23.5500	23.5500	23.5500	23.5500	+1.290%	1	5,127	-64.246%
2026-07-09	23.2500	23.2500	23.2500	23.2500	+10.979%	10	5,128	-63.785%
2026-07-08	22.6500	22.6500	20.9500	20.9500	-8.913%	14	5,136	-59.809%
2026-07-07	23.0000	23.0000	23.0000	23.0000	-9.804%	1	5,133	-63.391%
2026-07-06	24.7500	25.5000	24.7500	25.5000	+20.056%	11	5,134	-66.980%
2026-07-02	25.3200	25.3200	21.2400	21.2400	-25.734%	27	5,142	-60.358%
2026-07-01	28.1500	28.6000	28.1500	28.6000	+2.841%	14	5,142	-70.559%
2026-06-30	26.2300	27.8500	26.2300	27.8100	+9.445%	52	5,144	-69.723%
2026-06-29	19.5000	25.4100	19.5000	25.4100	+43.316%	104	5,195	-66.863%
2026-06-26	17.7300	17.7300	17.7300	17.7300	-6.684%	1	5,264	-52.510%
2026-06-25	19.0000	19.4000	19.0000	19.0000	-2.813%	5	5,263	-55.684%
2026-06-24	21.0000	21.0000	19.5500	19.5500	-7.346%	4	5,264	-56.931%
2026-06-23	22.9000	22.9000	20.6500	21.1000	-20.855%	8	5,265	-60.095%
2026-06-22	26.6600	26.6600	26.6600	26.6600	+9.938%	2	5,262	-68.417%
2026-06-18	24.2100	24.3700	23.6000	24.2500	-4.528%	260	5,080	-65.278%
2026-06-17	26.2500	26.2500	25.4000	25.4000	-10.184%	2	5,080	-66.850%
2026-06-15	28.1100	28.2800	28.1100	28.2800	+10.469%	2	5,080	-70.226%
2026-06-12	26.7000	27.0000	25.6000	25.6000	-5.185%	16	5,080	-67.109%
2026-06-11	27.0000	27.0000	27.0000	27.0000	+11.801%	1	5,080	-68.815%
2026-06-10	24.2000	24.2000	23.9500	24.1500	-1.227%	7	5,081	-65.135%
2026-06-09	25.5000	25.5700	24.4500	24.4500	-16.123%	4	5,077	-65.562%
2026-06-08	26.7000	29.1500	26.4900	29.1500	+16.182%	30	5,075	-71.115%
2026-06-05	26.7000	26.7000	24.8500	25.0900	-14.834%	141	5,088	-66.441%
2026-06-04	30.3000	30.3000	29.4600	29.4600	-0.473%	8	5,101	-71.419%
2026-06-02	29.8000	29.8000	29.6000	29.6000	+3.860%	7	5,096	-71.554%
2026-06-01	29.0000	29.2000	28.5000	28.5000	-16.545%	24	5,102	-70.456%
2026-05-28	34.6700	34.8000	34.0500	34.1500	-1.301%	9	5,099	-75.344%
2026-05-27	34.4000	34.6000	34.4000	34.6000	+10.367%	13	5,106	-75.665%
2026-05-26	30.0800	31.3500	30.0800	31.3500	+3.671%	5	5,106	-73.142%
2026-05-22	30.2500	30.2500	29.8400	30.2400	+8.000%	9	5,108	-72.156%
2026-05-21	29.3200	29.3200	28.0000	28.0000	+2.752%	14	5,112	-69.929%
2026-05-20	26.6800	27.2500	26.6800	27.2500	+14.017%	4	5,112	-69.101%
2026-05-19	24.7400	24.7400	23.9000	23.9000	-8.324%	23	5,111	-64.770%
2026-05-18	26.1000	26.3200	26.0700	26.0700	-11.896%	13	5,111	-67.702%
2026-05-15	29.2600	29.6000	29.2600	29.5900	-17.231%	11	5,111	-71.544%
2026-05-14	35.9700	35.9700	35.7500	35.7500	-2.055%	4	5,149	-76.448%
2026-05-13	33.2600	36.6000	33.2600	36.5000	+10.606%	22	5,150	-76.932%
2026-05-12	34.7300	34.7300	31.2300	33.0000	+0.548%	10	5,150	-74.485%
2026-05-11	33.8900	33.8900	32.5200	32.8200	+12.282%	12	5,150	-74.345%
2026-05-08	27.6800	29.3200	27.6800	29.2300	+21.488%	12	5,144	-71.194%
2026-05-07	25.1300	25.1300	23.9700	24.0600	+6.460%	8	5,135	-65.004%
2026-05-06	20.7500	22.6000	20.7500	22.6000	-1.739%	9	5,137	-62.743%
2026-05-05	23.0000	23.0000	23.0000	23.0000	+3.417%	1	5,134	-63.391%
2026-05-04	21.5000	22.2400	20.8000	22.2400	+5.253%	18	5,133	-62.140%
2026-05-01	19.9500	22.5000	19.9500	21.1300	+14.588%	8	5,132	-60.151%
2026-04-30	17.3000	18.5500	17.3000	18.4400	+5.371%	16	5,132	-54.338%
2026-04-29	17.9000	17.9000	17.5000	17.5000	-6.667%	3	5,136	-51.886%
2026-04-28	18.3100	19.2500	18.3100	18.7500	-3.051%	15	5,136	-55.093%
2026-04-27	17.9600	19.5000	17.3300	19.3400	+0.520%	295	5,133	-56.463%
2026-04-24	20.5000	20.5000	19.0400	19.2400	-3.800%	212	5,136	-56.237%
2026-04-23	20.3000	20.3000	19.4000	20.0000	-11.894%	17	5,143	-57.900%
2026-04-22	22.4500	22.7000	22.4500	22.7000	-1.304%	8	5,140	-62.907%
2026-04-21	23.4500	23.5000	23.0000	23.0000	-2.460%	54	5,144	-63.391%
2026-04-20	24.4300	24.4300	23.4500	23.5800	-8.605%	7	5,097	-64.292%
2026-04-17	24.2600	27.4500	24.2600	25.8000	+9.322%	32	5,100	-67.364%
2026-04-16	23.4500	23.8000	23.4500	23.6000	+3.873%	3	5,091	-64.322%
2026-04-15	19.7900	24.2000	19.7900	22.7200	+32.093%	9	5,090	-62.940%
2026-04-14	16.1000	17.2100	16.1000	17.2000	+18.539%	42	5,093	-51.047%
2026-04-13	14.5000	14.7800	14.5000	14.5100	+6.535%	7	5,090	-41.971%
2026-04-09	13.6500	13.6500	13.6200	13.6200	-7.347%	23	5,083	-38.179%
2026-04-08	14.7000	14.7000	14.7000	14.7000	+3.158%	1	5,083	-42.721%
2026-04-07	14.3300	14.3300	13.5000	14.2500	-4.682%	59	5,083	-40.912%
2026-04-06	16.7200	16.7200	14.4400	14.9500	-7.430%	37	5,055	-43.679%
2026-04-02	17.2400	17.6000	16.1500	16.1500	-15.578%	37	5,061	-47.864%
2026-04-01	18.2500	19.1300	18.2500	19.1300	+6.872%	15	5,061	-55.985%
2026-03-31	17.2500	17.9000	17.0700	17.9000	+11.596%	81	5,071	-52.961%
2026-03-30	18.1000	18.1000	16.0400	16.0400	-9.786%	69	5,088	-47.506%
2026-03-27	18.8500	18.9000	17.7800	17.7800	-10.202%	21	5,110	-52.643%
2026-03-26	21.8000	21.8000	19.8000	19.8000	-12.000%	21	5,122	-57.475%
2026-03-25	23.5300	24.1900	22.5000	22.5000	-0.222%	15	5,127	-62.578%
2026-03-24	22.8500	23.1500	22.4900	22.5500	+0.940%	6	5,131	-62.661%
2026-03-23	22.1000	23.3000	21.6000	22.3400	+6.381%	29	5,131	-62.310%
2026-03-20	22.6500	22.6500	21.0000	21.0000	-8.696%	52	5,130	-59.905%
2026-03-19	23.9500	24.0200	23.0000	23.0000	-9.484%	30	5,133	-63.391%
2026-03-18	26.6500	26.6500	25.4100	25.4100	-5.889%	66	5,123	-66.863%
2026-03-17	27.3500	27.3500	27.0000	27.0000	-8.784%	102	5,162	-68.815%
2026-03-16	29.6000	29.6000	29.6000	29.6000	+5.714%	1	5,163	-71.554%
2026-03-13	28.0000	28.0000	28.0000	28.0000	-4.404%	1	5,164	-69.929%
2026-03-12	29.2500	29.2900	29.2500	29.2900	-5.759%	3	5,164	-71.253%
2026-03-11	31.5000	33.0000	31.0000	31.0800	+0.680%	210	5,160	-72.909%
2026-03-10	30.7500	30.8700	30.0000	30.8700	+9.858%	5	5,060	-72.724%
2026-03-09	27.8000	28.4400	27.8000	28.1000	-5.989%	12	5,058	-70.036%
2026-03-06	29.7500	30.2500	29.7500	29.8900	-2.480%	47	5,074	-71.830%
2026-03-05	30.4800	30.6500	30.4800	30.6500	-3.525%	2	5,113	-72.529%
2026-03-04	29.7000	31.7700	29.7000	31.7700	+14.075%	94	5,114	-73.497%
2026-03-03	30.0000	30.0000	27.7000	27.8500	-8.086%	270	5,108	-69.767%
2026-03-02	29.9000	30.9500	29.9000	30.3000	-2.100%	32	5,103	-72.211%
2026-02-27	31.9600	31.9600	30.9500	30.9500	-6.269%	4	5,105	-72.795%
2026-02-26	34.2800	34.3900	32.5500	33.0200	-4.566%	28	5,104	-74.500%
2026-02-25	35.0000	35.5000	34.6000	34.6000	+3.655%	63	5,108	-75.665%
2026-02-24	31.1200	33.3800	31.1000	33.3800	+10.347%	33	5,108	-74.775%
2026-02-23	32.2200	32.2200	30.0000	30.2500	-11.029%	13	5,124	-72.165%
2026-02-20	34.0000	34.0000	34.0000	34.0000	-2.046%	101	5,120	-75.235%
2026-02-19	35.9200	35.9200	34.5300	34.7100	-4.036%	10	5,170	-75.742%
2026-02-18	37.0000	37.0000	35.9800	36.1700	-0.714%	4	5,171	-76.721%
2026-02-17	35.0000	37.6200	35.0000	36.4300	-6.995%	59	5,168	-76.887%
2026-02-13	38.9000	40.7000	38.3500	39.1700	-0.255%	25	5,219	-78.504%
2026-02-12	45.0200	45.0200	39.2700	39.2700	-7.163%	17	5,219	-78.559%
2026-02-11	44.5200	44.6000	41.8700	42.3000	+3.171%	24	5,220	-80.095%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+2.963%	4	5,220	-79.463%
2026-02-09	37.3600	39.8200	37.3200	39.8200	+3.482%	47	5,222	-78.855%
2026-02-06	36.0100	38.6500	36.0100	38.4800	+10.100%	18	5,256	-78.119%
2026-02-05	36.0000	36.3000	33.9100	34.9500	-8.268%	504	5,253	-75.908%
2026-02-04	41.5800	41.5800	36.7000	38.1000	-10.458%	249	5,623	-77.900%
2026-02-03	41.8900	43.2500	41.2300	42.5500	-1.161%	33	5,770	-80.212%
2026-02-02	42.8500	43.0500	40.9200	43.0500	-9.692%	66	5,747	-80.441%
2026-01-30	44.5000	50.0000	44.5000	47.6700	+14.674%	5	5,768	-82.337%
2026-01-29	45.0000	45.7500	41.4000	41.5700	-11.553%	508	5,770	-79.745%
2026-01-28	48.3500	49.1400	47.0000	47.0000	-1.776%	17	5,780	-82.085%
2026-01-27	49.5000	49.5000	47.8000	47.8500	-5.060%	45	5,777	-82.403%
2026-01-26	51.1000	51.1200	49.9000	50.4000	-6.320%	93	5,769	-83.294%
2026-01-23	53.9200	53.9200	53.6000	53.8000	+0.561%	3	5,765	-84.349%
2026-01-22	46.0000	53.5000	46.0000	53.5000	+17.068%	186	5,765	-84.262%
2026-01-21	43.7500	47.5000	42.7500	45.7000	+4.577%	211	5,740	-81.575%
2026-01-20	46.3000	46.3000	43.3700	43.7000	-12.249%	24	5,688	-80.732%
2026-01-16	53.3500	53.4000	49.8000	49.8000	-4.231%	17	5,667	-83.092%
2026-01-15	54.0000	54.0000	52.0000	52.0000	+1.069%	14	5,667	-83.808%
2026-01-14	54.1400	54.1400	51.4500	51.4500	-7.464%	62	5,663	-83.635%
2026-01-13	55.0000	55.6000	54.9500	55.6000	-2.712%	32	5,713	-84.856%
2026-01-12	55.3000	57.9000	55.3000	57.1500	-0.730%	21	5,702	-85.267%
2026-01-09	52.9000	57.5700	52.9000	57.5700	+7.107%	33	5,719	-85.374%
2026-01-08	53.0000	55.0000	52.8500	53.7500	-2.450%	41	5,739	-84.335%
2026-01-07	55.5000	55.6500	55.0000	55.1000	+0.182%	29	5,728	-84.719%
2026-01-06	58.9000	58.9000	54.2900	55.0000	-10.394%	145	5,715	-84.691%
2026-01-05	60.5500	64.0200	59.7500	61.3800	+6.029%	1,137	5,622	-86.282%
2026-01-02	65.0000	65.0000	57.4600	57.8900	-7.420%	74	6,258	-85.455%
2025-12-31	64.3800	64.3800	62.5300	62.5300	-4.897%	13	6,272	-86.534%
2025-12-30	66.3000	67.5000	65.7500	65.7500	-1.424%	14	6,272	-87.194%
2025-12-29	69.9500	70.0800	66.7000	66.7000	-8.718%	309	6,268	-87.376%
2025-12-26	76.6500	76.6500	71.6500	73.0700	-2.378%	20	6,314	-88.477%
2025-12-24	74.3000	74.9500	73.4500	74.8500	-2.792%	48	6,317	-88.751%
2025-12-23	81.5800	81.5800	75.7800	77.0000	-4.038%	34	6,317	-89.065%
2025-12-22	80.2500	84.3000	79.7900	80.2400	+2.609%	80	6,318	-89.506%
2025-12-19	78.6400	79.2700	75.6500	78.2000	-2.966%	24	6,325	-89.233%
2025-12-18	79.0000	83.5500	76.9300	80.5900	+7.755%	198	6,324	-89.552%
2025-12-17	83.2700	85.9900	74.2000	74.7900	-11.669%	317	6,269	-88.742%
2025-12-16	76.5000	84.6700	73.7300	84.6700	+9.209%	218	6,161	-90.056%
2025-12-15	72.5000	79.2500	72.5000	77.5300	+11.394%	528	6,116	-89.140%
2025-12-12	65.0000	70.3500	62.8200	69.6000	+9.091%	402	6,111	-87.902%
2025-12-11	64.6800	64.6800	62.4500	63.8000	-4.562%	302	6,066	-86.803%
2025-12-10	63.7900	67.5000	63.0000	66.8500	+4.047%	245	5,987	-87.405%
2025-12-09	62.0400	66.2200	61.0000	64.2500	+2.800%	70	5,983	-86.895%
2025-12-08	65.6100	65.6500	61.3000	62.5000	-8.358%	122	5,975	-86.528%
2025-12-05	67.7400	69.7000	67.6400	68.2000	+0.103%	273	5,968	-87.654%
2025-12-04	66.4000	68.4500	65.4000	68.1300	+3.825%	326	5,912	-87.641%
2025-12-03	61.5200	65.8000	61.0000	65.6200	+10.193%	354	6,086	-87.169%
2025-12-02	60.2000	60.9500	57.5000	59.5500	-0.750%	216	5,902	-85.861%
2025-12-01	59.3900	61.5500	58.8000	60.0000	-0.777%	161	5,924	-85.967%
2025-11-28	62.1100	62.5800	60.0000	60.4700	-0.869%	292	5,896	-86.076%
2025-11-26	61.2500	61.2500	58.6500	61.0000	+1.921%	113	5,748	-86.197%
2025-11-25	59.3400	60.9600	56.8300	59.8500	+0.588%	698	5,748	-85.931%
2025-11-24	55.5300	61.4500	55.5300	59.5000	+12.903%	391	5,509	-85.849%
2025-11-21	55.5500	55.5500	50.2400	52.7000	-2.768%	318	5,305	-84.023%
2025-11-20	59.3000	63.9000	53.8000	54.2000	-2.042%	1,606	5,201	-84.465%
2025-11-19	56.1000	57.8000	54.2000	55.3300	+1.337%	340	5,043	-84.782%
2025-11-18	57.5500	57.5500	53.0000	54.6000	-5.536%	264	4,971	-84.579%
2025-11-17	56.0000	63.3500	55.8500	57.8000	+2.847%	907	4,879	-85.433%
2025-11-14	52.0500	59.3300	50.5000	56.2000	+0.357%	919	4,400	-85.018%
2025-11-13	61.2500	61.2500	53.3000	56.0000	-12.363%	1,102	4,259	-84.964%
2025-11-12	67.2000	68.3500	62.9000	63.9000	-5.960%	634	4,121	-86.823%
2025-11-11	69.6500	69.6500	65.9100	67.9500	-4.765%	590	3,923	-87.609%
2025-11-10	70.4000	73.9500	66.1400	71.3500	+6.413%	533	3,844	-88.199%
2025-11-07	71.5000	71.5000	65.5000	67.0500	-9.758%	1,100	3,773	-87.442%
2025-11-06	79.7500	81.5600	70.8000	74.3000	-6.482%	414	3,582	-88.668%
2025-11-05	75.0000	82.0000	71.0000	79.4500	+9.692%	353	3,596	-89.402%
2025-11-04	75.4500	77.2000	71.8000	72.4300	-10.965%	1,367	3,586	-88.375%
2025-11-03	73.8800	83.0000	73.5000	81.3500	+9.459%	1,272	2,260	-89.650%
2025-10-31	69.0000	74.3200	69.0000	74.3200	+11.391%	219	2,260	-88.671%
2025-10-30	70.0000	71.0000	66.4500	66.7200	-10.323%	233	2,180	-87.380%
2025-10-29	72.9200	75.8800	70.6500	74.4000	+0.881%	208	2,143	-88.683%
2025-10-28	69.9500	76.8000	68.5000	73.7500	+6.884%	191	2,133	-88.583%
2025-10-27	65.7500	73.0000	64.0000	69.0000	+10.754%	626	1,934	-87.797%
2025-10-24	68.0000	68.0000	61.3000	62.3000	-9.382%	351	1,934	-86.485%
2025-10-23	58.3500	68.8500	55.2400	68.7500	+5.283%	312	1,802	-87.753%
2025-10-22	67.5500	67.5500	62.4000	65.3000	-3.259%	99	1,661	-87.106%
2025-10-21	69.1400	70.0000	67.5000	67.5000	-3.115%	188	1,624	-87.526%
2025-10-20	68.4300	71.4100	67.9800	69.6700	+3.660%	228	1,596	-87.914%
2025-10-17	62.8200	68.3500	62.8200	67.2100	+4.803%	907	1,680	-87.472%
2025-10-16	65.0000	66.7000	61.1100	64.1300	-1.641%	97	1,008	-86.870%
2025-10-15	66.0000	69.3500	64.4000	65.2000	+2.050%	130	994	-87.086%
2025-10-14	64.2500	64.9500	61.0000	63.8900	-3.853%	314	938	-86.821%
2025-10-13	62.8500	67.4200	60.1500	66.4500	+13.784%	345	775	-87.329%
2025-10-10	68.6700	68.6700	58.0000	58.4000	-12.706%	350	667	-85.582%
2025-10-09	68.0500	68.0500	64.5500	66.9000	-3.001%	179	562	-87.414%
2025-10-08	68.4500	69.6900	64.7000	68.9700	+2.710%	148	490	-87.792%
2025-10-07	74.6000	75.2300	67.1500	67.1500	-12.280%	145	451	-87.461%
2025-10-06	70.0000	76.5500	69.9900	76.5500	+14.854%	336	362	-89.001%
2025-10-03	70.0000	70.0300	62.0000	66.6500	0.000%	165	0	-87.367%