Dark

TSLA20280121C950
TSLA Jan 21 2028 950.00 Call (TSLA280121C00950000)
option OPRA

EOD

Sep 24, 2026

9.95-6.043%(-0.64)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.4000	10.4000	9.9500	9.9500	-6.043%	14	2,289	0.000%
2026-09-23	11.5500	11.5500	10.5900	10.5900	-1.028%	3	2,285	-6.043%
2026-09-22	10.6900	10.7300	10.6900	10.7000	+9.184%	4	2,286	-7.009%
2026-09-18	9.7500	9.8000	9.7500	9.8000	-3.922%	5	2,286	+1.531%
2026-09-17	11.2000	11.2000	10.2000	10.2000	+0.990%	2	2,285	-2.451%
2026-09-16	10.1000	10.1000	10.1000	10.1000	-0.493%	1	2,286	-1.485%
2026-09-15	10.1500	10.1500	10.1500	10.1500	+2.010%	1	2,286	-1.970%
2026-09-14	10.4500	10.4500	9.9500	9.9500	-11.947%	4	2,287	0.000%
2026-09-10	10.9000	11.3100	10.9000	11.3000	-1.310%	12	2,283	-11.947%
2026-09-09	11.4500	11.4500	11.4500	11.4500	+2.691%	1	2,284	-13.100%
2026-09-08	10.5000	11.1500	10.5000	11.1500	+17.368%	44	2,285	-10.762%
2026-09-04	10.0000	10.0000	9.5000	9.5000	-24.901%	33	2,268	+4.737%
2026-09-03	12.6500	12.6500	12.6500	12.6500	+17.130%	2	2,268	-21.344%
2026-09-01	10.8000	10.8000	10.8000	10.8000	-14.625%	1	2,268	-7.870%
2026-08-31	11.7000	12.6500	11.7000	12.6500	+31.497%	11	2,267	-21.344%
2026-08-28	9.7000	9.7000	9.6200	9.6200	-11.905%	3	2,277	+3.430%
2026-08-27	10.9200	10.9200	10.9200	10.9200	+9.200%	5	2,275	-8.883%
2026-08-26	10.0000	10.0000	10.0000	10.0000	-22.720%	1	2,272	-0.500%
2026-08-21	12.1200	13.1400	12.1200	12.9400	+40.652%	43	2,271	-23.107%
2026-08-18	9.2000	9.2000	9.2000	9.2000	-15.207%	1	2,300	+8.152%
2026-08-14	10.8500	10.8500	10.8500	10.8500	+8.500%	1	2,299	-8.295%
2026-08-13	10.0000	10.0000	10.0000	10.0000	-0.498%	10	2,300	-0.500%
2026-08-12	10.0500	10.0500	10.0500	10.0500	+2.030%	5	2,295	-0.995%
2026-08-11	9.8500	9.8500	9.8000	9.8500	-2.475%	40	2,295	+1.015%
2026-08-10	10.1000	10.1000	10.1000	10.1000	+8.369%	5	2,260	-1.485%
2026-08-06	9.3200	9.3200	9.3200	9.3200	-6.800%	1	2,255	+6.760%
2026-08-04	9.9500	10.0000	9.9500	10.0000	+2.564%	6	2,255	-0.500%
2026-08-03	8.8000	9.8800	8.8000	9.7500	+18.613%	4	2,256	+2.051%
2026-07-31	8.2200	8.2200	8.2200	8.2200	+8.158%	100	2,254	+21.046%
2026-07-29	7.8200	7.8200	7.6000	7.6000	-6.519%	19	2,254	+30.921%
2026-07-28	8.1800	8.1800	7.9600	8.1300	-2.635%	29	2,269	+22.386%
2026-07-27	8.7400	8.7400	8.3500	8.3500	-4.353%	4	2,267	+19.162%
2026-07-24	9.9200	9.9200	8.7300	8.7300	-16.857%	6	2,268	+13.975%
2026-07-23	11.8500	11.8500	10.4500	10.5000	-30.693%	17	2,268	-5.238%
2026-07-20	15.1500	15.1500	15.1500	15.1500	-25.553%	32	2,256	-34.323%
2026-07-13	20.3500	20.3500	20.3500	20.3500	-10.352%	1	2,286	-51.106%
2026-07-09	21.2000	22.7000	21.2000	22.7000	+9.398%	2	2,286	-56.167%
2026-07-08	20.8500	20.8500	20.7500	20.7500	0.000%	2	2,287	-52.048%
2026-07-02	24.0200	24.0200	20.7500	20.7500	-24.242%	3	2,287	-52.048%
2026-06-30	25.7000	27.3900	25.7000	27.3900	+10.177%	2	2,287	-63.673%
2026-06-29	24.8600	24.8600	24.8600	24.8600	+43.285%	1	2,288	-59.976%
2026-06-26	17.3500	17.3500	17.3500	17.3500	-8.298%	1	2,288	-42.651%
2026-06-25	18.9200	18.9200	18.9200	18.9200	-2.374%	2	2,288	-47.410%
2026-06-24	20.2000	20.2000	19.3800	19.3800	-9.777%	2	2,288	-48.658%
2026-06-23	23.9000	23.9000	21.4800	21.4800	-18.171%	7	2,287	-53.678%
2026-06-17	25.1000	26.2500	25.1000	26.2500	-0.756%	3	2,286	-62.095%
2026-06-16	25.8300	26.4500	25.8300	26.4500	-0.189%	2	2,286	-62.382%
2026-06-12	27.3300	27.3300	26.5000	26.5000	+11.111%	2	2,287	-62.453%
2026-06-11	23.8500	23.8500	23.8500	23.8500	+1.274%	1	2,287	-58.281%
2026-06-10	23.6100	23.7000	23.3200	23.5500	-5.950%	8	2,287	-57.749%
2026-06-09	25.0400	25.0400	25.0400	25.0400	-12.294%	1	2,283	-60.264%
2026-06-08	25.5000	28.5500	25.5000	28.5500	+16.531%	7	2,282	-65.149%
2026-06-05	27.0500	27.0500	24.5000	24.5000	-14.931%	27	2,281	-59.388%
2026-06-04	28.8000	28.8000	28.8000	28.8000	+1.587%	1	2,269	-65.451%
2026-06-01	28.3500	28.3500	28.3500	28.3500	-15.825%	2	2,268	-64.903%
2026-05-27	34.3400	34.3400	33.6800	33.6800	+14.558%	2	2,270	-70.457%
2026-05-22	29.5500	29.5500	29.4000	29.4000	+5.946%	2	2,270	-66.156%
2026-05-21	27.1600	27.7500	27.1600	27.7500	+7.350%	22	2,269	-64.144%
2026-05-20	25.8500	25.8500	25.8500	25.8500	+3.607%	1	2,269	-61.509%
2026-05-19	23.4000	24.9500	23.4000	24.9500	-1.578%	405	2,249	-60.120%
2026-05-18	26.0600	26.0600	25.2500	25.3500	-14.387%	45	2,249	-60.750%
2026-05-15	29.6100	29.6100	29.6100	29.6100	-16.592%	1	2,249	-66.396%
2026-05-14	35.5000	35.5000	35.5000	35.5000	+4.535%	1	2,308	-71.972%
2026-05-13	33.9700	33.9900	33.9600	33.9600	+12.749%	200	2,308	-70.701%
2026-05-12	32.5400	32.5400	30.1200	30.1200	-8.589%	55	2,308	-66.965%
2026-05-11	26.7000	32.9500	26.7000	32.9500	+14.609%	201	2,308	-69.803%
2026-05-08	28.7500	28.7500	28.7500	28.7500	+31.760%	1	1,920	-65.391%
2026-05-01	21.8200	21.8200	21.8200	21.8200	+17.438%	1	1,919	-54.400%
2026-04-27	18.5800	18.5800	18.5800	18.5800	-1.170%	2	1,919	-46.448%
2026-04-24	18.8000	18.8000	18.8000	18.8000	-1.053%	1	1,918	-47.074%
2026-04-23	19.0000	19.0000	19.0000	19.0000	-11.422%	1	1,917	-47.632%
2026-04-16	21.4500	21.4500	21.4500	21.4500	+10.567%	50	1,917	-53.613%
2026-04-15	19.4000	19.4000	19.4000	19.4000	+15.476%	3	1,917	-48.711%
2026-04-14	15.3000	16.8000	15.3000	16.8000	+18.728%	37	1,916	-40.774%
2026-04-13	14.0600	14.5500	14.0600	14.1500	+2.909%	207	1,889	-29.682%
2026-04-10	14.1000	14.1000	13.7200	13.7500	-3.846%	65	1,782	-27.636%
2026-04-09	14.3000	14.3000	14.3000	14.3000	-2.055%	3	1,776	-30.420%
2026-04-08	14.6000	14.6000	14.6000	14.6000	-0.341%	1	1,773	-31.849%
2026-04-06	15.1500	15.1500	14.6500	14.6500	-13.262%	33	1,772	-32.082%
2026-04-02	16.8900	16.8900	16.8900	16.8900	-2.370%	1	1,802	-41.089%
2026-03-31	16.6000	17.3000	16.6000	17.3000	+9.772%	2	1,802	-42.486%
2026-03-30	15.9500	15.9500	15.7600	15.7600	-9.685%	191	1,802	-36.865%
2026-03-27	18.2000	18.2000	17.4500	17.4500	-25.107%	417	1,922	-42.980%
2026-03-25	23.3000	23.3000	23.3000	23.3000	+0.474%	1	1,961	-57.296%
2026-03-23	22.6900	23.2500	22.6900	23.1900	+12.573%	23	1,960	-57.094%
2026-03-20	21.5500	21.5500	20.3500	20.6000	-25.899%	70	1,972	-51.699%
2026-03-16	27.9000	27.9000	27.8000	27.8000	-2.763%	2	1,924	-64.209%
2026-03-12	28.5900	28.5900	28.5900	28.5900	-7.296%	8	1,924	-65.198%
2026-03-11	30.8400	30.8400	30.8400	30.8400	+4.613%	10	1,928	-67.737%
2026-03-10	29.4800	29.4800	29.4800	29.4800	+7.788%	8	1,918	-66.248%
2026-03-09	27.3500	27.3500	27.3500	27.3500	-8.651%	5	1,914	-63.620%
2026-03-05	29.9000	29.9400	29.9000	29.9400	+8.952%	3	1,909	-66.767%
2026-03-03	28.1000	28.1000	27.3500	27.4800	-9.157%	452	1,899	-63.792%
2026-03-02	29.6200	30.2500	29.6200	30.2500	-3.601%	2	1,698	-67.107%
2026-02-27	31.0500	31.3800	31.0500	31.3800	-10.086%	51	1,698	-68.292%
2026-02-25	34.6500	34.9000	34.6000	34.9000	+10.443%	7	1,697	-71.490%
2026-02-24	31.4000	31.6000	30.9500	31.6000	+9.154%	355	1,697	-68.513%
2026-02-23	29.7500	29.7500	28.9500	28.9500	-13.839%	78	1,446	-65.630%
2026-02-20	33.2500	33.7000	33.2500	33.6000	-1.466%	201	1,375	-70.387%
2026-02-19	33.8700	34.3500	33.5500	34.1000	-5.225%	148	1,343	-70.821%
2026-02-18	35.6000	36.3000	35.4000	35.9800	-6.448%	194	1,343	-72.346%
2026-02-13	38.4600	38.4600	38.4600	38.4600	-5.920%	1	1,215	-74.129%
2026-02-12	42.2000	42.2500	40.8800	40.8800	-1.966%	11	1,215	-75.660%
2026-02-11	43.1500	43.9200	41.7000	41.7000	+3.525%	30	1,207	-76.139%
2026-02-10	40.2800	40.2800	40.2800	40.2800	+3.282%	10	1,212	-75.298%
2026-02-09	38.8400	39.0000	38.7000	39.0000	+9.859%	107	1,202	-74.487%
2026-02-06	35.5100	35.5100	35.5000	35.5000	+3.953%	10	1,165	-71.972%
2026-02-05	35.2000	35.6000	34.0900	34.1500	-8.075%	578	1,155	-70.864%
2026-02-04	38.1200	38.1200	37.1500	37.1500	-8.045%	101	1,490	-73.217%
2026-02-03	40.7000	40.7000	39.9500	40.4000	-4.356%	54	1,391	-75.371%
2026-02-02	41.0700	42.2400	41.0700	42.2400	-10.223%	2	1,355	-76.444%
2026-01-30	44.2500	48.0000	44.2500	47.0500	+14.616%	156	1,355	-78.852%
2026-01-29	43.8000	43.8000	41.0500	41.0500	-12.099%	84	1,286	-75.761%
2026-01-28	46.9000	46.9000	46.7000	46.7000	-6.842%	25	1,266	-78.694%
2026-01-26	50.1300	50.1300	50.1300	50.1300	+5.871%	1	1,291	-80.152%
2026-01-22	47.3500	47.3500	47.3500	47.3500	+10.373%	25	1,290	-78.986%
2026-01-21	42.9000	42.9000	42.9000	42.9000	+1.251%	1	1,265	-76.807%
2026-01-20	42.3700	42.3700	42.3700	42.3700	-19.632%	1	1,264	-76.516%
2026-01-15	52.7000	52.7200	52.7000	52.7200	-5.180%	104	1,263	-81.127%
2026-01-09	53.9500	55.6000	53.9500	55.6000	+3.250%	3	1,163	-82.104%
2026-01-08	53.8500	53.8500	53.8500	53.8500	-2.357%	1	1,161	-81.523%
2026-01-07	55.1300	55.1500	55.1300	55.1500	+1.715%	2	1,160	-81.958%
2026-01-06	55.0800	55.0800	54.1400	54.2200	-13.387%	11	1,160	-81.649%
2026-01-05	62.0000	62.6000	62.0000	62.6000	+9.632%	2	1,156	-84.105%
2026-01-02	59.7500	59.7500	56.7500	57.1000	-10.050%	5	1,156	-82.574%
2025-12-31	63.4800	63.4800	63.4800	63.4800	-13.809%	2	1,153	-84.326%
2025-12-24	73.8900	73.8900	73.5000	73.6500	-2.386%	404	766	-86.490%
2025-12-23	77.5500	77.6000	75.4500	75.4500	-8.745%	773	766	-86.812%
2025-12-22	82.6800	82.6800	82.6800	82.6800	+10.372%	1	2	-87.966%
2025-12-19	76.9200	76.9200	74.9100	74.9100	0.000%	2	2	-86.717%