Dark

TSLA20280121C990
TSLA Jan 21 2028 990.00 Call (TSLA280121C00990000)
option OPRA

EOD

Sep 24, 2026

8.90-6.316%(-0.60)1,044

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.2900	9.5000	8.8000	8.9000	-6.316%	1,044	7,210	0.000%
2026-09-23	9.9500	10.1400	9.5000	9.5000	0.000%	1,038	7,344	-6.316%
2026-09-22	9.6000	9.6400	9.2900	9.5000	+2.371%	74	6,417	-6.316%
2026-09-21	9.5000	9.7300	9.2800	9.2800	+6.667%	85	6,376	-4.095%
2026-09-18	9.1000	9.1000	8.7000	8.7000	-5.742%	24	6,388	+2.299%
2026-09-17	9.1100	10.0500	9.1100	9.2300	+10.938%	39	6,381	-3.575%
2026-09-16	9.0000	9.0000	8.3200	8.3200	-0.952%	6	6,378	+6.971%
2026-09-15	8.7300	8.7500	8.4000	8.4000	-6.667%	61	6,380	+5.952%
2026-09-14	9.8400	9.9000	9.0000	9.0000	-7.692%	72	6,376	-1.111%
2026-09-11	9.9000	9.9000	9.7500	9.7500	-0.510%	31	6,380	-8.718%
2026-09-10	10.3000	10.3500	9.8000	9.8000	-3.922%	13	6,360	-9.184%
2026-09-09	11.0000	11.1000	10.2000	10.2000	+1.493%	49	6,360	-12.745%
2026-09-08	9.4300	10.2900	9.3500	10.0500	+13.559%	100	6,351	-11.443%
2026-09-04	9.9900	10.1500	8.5500	8.8500	-23.707%	721	6,755	+0.565%
2026-09-03	10.1000	12.8000	10.1000	11.6000	+21.212%	871	6,755	-23.276%
2026-09-02	9.4000	9.6000	9.1500	9.5700	-2.047%	31	6,112	-7.001%
2026-09-01	9.8000	10.3000	9.7700	9.7700	-12.768%	551	6,102	-8.905%
2026-08-31	8.9200	11.5800	8.9200	11.2000	+25.140%	144	6,133	-20.536%
2026-08-28	10.1200	10.1500	8.5000	8.9500	-9.596%	103	6,072	-0.559%
2026-08-27	8.5000	10.0000	8.5000	9.9000	+11.236%	150	6,070	-10.101%
2026-08-26	9.5000	9.6300	8.9000	8.9000	-9.645%	119	6,154	0.000%
2026-08-25	10.2000	10.6500	9.8500	9.8500	-1.500%	34	6,141	-9.645%
2026-08-24	10.5500	10.9000	9.9300	10.0000	-11.894%	2,062	6,114	-11.000%
2026-08-21	9.7500	11.8500	9.7500	11.3500	+19.474%	436	5,572	-21.586%
2026-08-20	9.5200	9.6000	9.2400	9.5000	-5.000%	18	5,777	-6.316%
2026-08-19	8.6500	10.0000	8.6500	10.0000	+19.474%	68	5,777	-11.000%
2026-08-18	8.4500	8.7500	8.3700	8.3700	-4.886%	25	5,788	+6.332%
2026-08-17	9.0000	9.0000	8.8000	8.8000	-6.383%	11	5,794	+1.136%
2026-08-14	9.5700	10.6300	8.8000	9.4000	+2.063%	78	5,791	-5.319%
2026-08-13	8.5000	9.2500	8.3800	9.2100	+16.582%	42	5,779	-3.366%
2026-08-12	8.5000	8.5000	7.7000	7.9000	-11.929%	37	5,808	+12.658%
2026-08-11	9.5500	9.5500	8.9500	8.9700	-1.429%	9	5,805	-0.780%
2026-08-10	9.2000	9.3500	9.0500	9.1000	0.000%	37	5,801	-2.198%
2026-08-07	9.1500	10.0000	8.7500	9.1000	+5.202%	98	5,778	-2.198%
2026-08-06	8.4800	8.7200	8.3600	8.6500	-1.143%	55	5,826	+2.890%
2026-08-05	9.6500	9.6500	8.7400	8.7500	-9.420%	39	5,776	+1.714%
2026-08-04	9.2000	9.7200	9.0000	9.6600	+7.933%	59	5,764	-7.867%
2026-08-03	8.0400	9.1000	8.0400	8.9500	+12.296%	129	5,780	-0.559%
2026-07-31	8.5000	8.5000	7.1700	7.9700	+4.868%	26	5,745	+11.669%
2026-07-30	7.0000	7.6000	7.0000	7.6000	+12.593%	37	5,738	+17.105%
2026-07-29	7.3000	7.4000	6.7000	6.7500	-8.288%	594	5,729	+31.852%
2026-07-28	7.4000	7.5200	7.2100	7.3600	-4.416%	135	5,328	+20.924%
2026-07-27	8.2000	8.3000	7.6500	7.7000	-6.667%	641	5,265	+15.584%
2026-07-24	9.1200	9.1200	7.9100	8.2500	-8.840%	846	4,824	+7.879%
2026-07-23	11.0000	11.4000	8.9500	9.0500	-37.153%	717	4,514	-1.657%
2026-07-22	15.0500	15.2500	14.4000	14.4000	-3.356%	55	4,042	-38.194%
2026-07-21	13.7000	15.9500	13.7000	14.9000	+6.810%	65	4,017	-40.268%
2026-07-20	15.1200	15.1200	13.8500	13.9500	-7.921%	31	3,962	-36.201%
2026-07-17	15.4200	15.5300	14.6000	15.1500	-7.903%	73	3,956	-41.254%
2026-07-16	17.2800	17.4500	16.2700	16.4500	-9.715%	528	3,956	-45.897%
2026-07-15	19.2000	19.6500	17.9000	18.2200	-3.085%	59	4,362	-51.153%
2026-07-14	18.7800	18.8000	18.7800	18.8000	+3.867%	10	4,328	-52.660%
2026-07-13	20.7500	20.7500	18.0500	18.1000	-13.397%	51	4,318	-50.829%
2026-07-10	21.7000	21.7000	20.3000	20.9000	-0.239%	239	4,316	-57.416%
2026-07-09	19.2300	20.9800	18.9000	20.9500	+8.944%	500	4,458	-57.518%
2026-07-08	20.0500	20.0500	18.7000	19.2300	-6.423%	592	4,473	-53.718%
2026-07-07	23.1200	23.1200	20.5500	20.5500	-11.954%	147	4,345	-56.691%
2026-07-06	18.4000	23.4300	18.4000	23.3400	+19.692%	108	4,310	-61.868%
2026-07-02	23.0000	23.0000	18.8000	19.5000	-21.212%	933	3,972	-54.359%
2026-07-01	25.0000	26.2800	24.4700	24.7500	-1.708%	225	3,972	-64.040%
2026-06-30	23.3500	25.5000	23.3500	25.1800	+9.478%	444	3,895	-64.654%
2026-06-29	19.0000	23.0000	18.9600	23.0000	+25.683%	129	3,740	-61.304%
2026-06-26	16.2500	18.3000	16.0000	18.3000	+10.241%	29	3,773	-51.366%
2026-06-25	17.3300	17.8000	16.6000	16.6000	-6.215%	82	3,771	-46.386%
2026-06-24	18.8700	18.8700	17.3500	17.7000	-6.200%	57	3,812	-49.718%
2026-06-23	20.5500	20.6000	18.8500	18.8700	-16.430%	105	3,810	-52.835%
2026-06-22	22.7700	25.2200	22.5800	22.5800	+3.816%	77	3,808	-60.585%
2026-06-18	22.1000	22.1000	20.9000	21.7500	-5.844%	85	3,808	-59.080%
2026-06-17	23.1200	24.3000	22.8100	23.1000	-4.348%	29	3,808	-61.472%
2026-06-16	24.0000	25.0400	23.8000	24.1500	-5.294%	8	3,808	-63.147%
2026-06-15	26.0500	26.3700	25.4000	25.5000	-1.506%	65	3,810	-65.098%
2026-06-12	24.4000	26.0000	23.2000	25.8900	+10.641%	58	3,810	-65.624%
2026-06-11	22.1000	23.4000	21.3000	23.4000	+6.364%	39	3,810	-61.966%
2026-06-10	23.0000	23.1500	21.1000	22.0000	-5.579%	60	3,821	-59.545%
2026-06-09	27.0000	27.1500	22.1600	23.3000	-10.143%	75	3,815	-61.803%
2026-06-08	23.8600	26.5500	23.5100	25.9300	+15.193%	135	3,781	-65.677%
2026-06-05	25.8000	25.8000	22.5100	22.5100	-15.376%	55	3,767	-60.462%
2026-06-04	27.4500	28.2500	26.4000	26.6000	-3.797%	66	3,776	-66.541%
2026-06-03	27.0000	29.1500	26.9500	27.6500	+1.060%	52	3,761	-67.812%
2026-06-02	26.2500	27.8500	25.5200	27.3600	+6.211%	214	3,767	-67.471%
2026-06-01	26.9300	27.0000	25.6000	25.7600	-11.478%	137	3,757	-65.450%
2026-05-29	30.3000	31.1500	27.8300	29.1000	-7.560%	39	3,666	-69.416%
2026-05-28	30.3900	31.5000	30.3900	31.4800	+1.548%	72	3,657	-71.728%
2026-05-27	30.1000	31.7300	30.1000	31.0000	+9.040%	50	3,653	-71.290%
2026-05-26	28.3000	28.4300	27.1000	28.4300	+6.679%	83	3,634	-68.695%
2026-05-22	26.6800	27.8000	25.9500	26.6500	+4.102%	111	3,642	-66.604%
2026-05-21	26.5500	26.5500	24.7000	25.6000	+1.911%	43	3,657	-65.234%
2026-05-20	23.9000	25.1200	23.6400	25.1200	+9.217%	30	3,657	-64.570%
2026-05-19	22.4200	23.2000	21.3000	23.0000	-3.239%	61	3,655	-61.304%
2026-05-18	25.7500	25.7600	23.0000	23.7700	-10.302%	1,143	3,655	-62.558%
2026-05-15	28.4000	28.6000	26.2800	26.5000	-16.272%	79	3,655	-66.415%
2026-05-14	33.0000	34.8000	31.6500	31.6500	-4.091%	234	4,269	-71.880%
2026-05-13	30.4000	35.3700	29.8000	33.0000	+10.924%	962	4,394	-73.030%
2026-05-12	31.8100	31.8100	27.4500	29.7500	-7.866%	607	4,394	-70.084%
2026-05-11	25.2000	32.8000	24.0500	32.2900	+22.729%	190	4,394	-72.437%
2026-05-08	23.6000	26.8500	23.6000	26.3100	+21.244%	157	3,527	-66.173%
2026-05-07	22.0000	23.0000	21.7000	21.7000	+6.529%	34	3,512	-58.986%
2026-05-06	18.6500	20.6700	18.0000	20.3700	+5.271%	89	3,493	-56.308%
2026-05-05	20.0500	20.6000	19.2500	19.3500	-1.527%	166	3,435	-54.005%
2026-05-04	18.2500	19.7000	18.2500	19.6500	+0.255%	33	3,418	-54.707%
2026-05-01	17.3300	20.1000	17.3300	19.6000	+11.364%	123	3,417	-54.592%
2026-04-30	15.3000	17.6000	15.3000	17.6000	+11.746%	63	3,417	-49.432%
2026-04-29	16.5300	16.5300	15.7500	15.7500	-6.306%	42	3,390	-43.492%
2026-04-28	16.7800	17.9500	16.7400	16.8100	-3.168%	26	3,355	-47.055%
2026-04-27	16.0000	17.5600	15.4500	17.3600	+0.521%	114	3,337	-48.733%
2026-04-24	17.5000	18.2500	16.9500	17.2700	+0.407%	178	3,246	-48.466%
2026-04-23	18.0000	19.0000	16.7900	17.2000	-14.000%	240	3,099	-48.256%
2026-04-22	19.7000	20.6000	19.7000	20.0000	-1.720%	54	3,041	-55.500%
2026-04-21	20.9000	21.2200	20.0000	20.3500	-3.141%	97	2,985	-56.265%
2026-04-20	23.3300	23.3300	20.9500	21.0100	-8.253%	69	2,985	-57.639%
2026-04-17	22.0000	24.7500	21.6700	22.9000	+7.765%	128	2,946	-61.135%
2026-04-16	21.4500	21.5500	19.9000	21.2500	-0.468%	65	2,929	-58.118%
2026-04-15	15.2000	21.7500	15.2000	21.3500	+40.924%	214	2,889	-58.314%
2026-04-14	13.8600	15.5000	13.8600	15.1500	+16.538%	46	2,847	-41.254%
2026-04-13	12.7000	13.2500	12.6500	13.0000	+0.775%	98	2,848	-31.538%
2026-04-10	12.8000	12.9000	12.2500	12.9000	+1.176%	57	2,831	-31.008%
2026-04-09	12.6400	13.0400	12.0000	12.7500	0.000%	63	2,824	-30.196%
2026-04-08	13.3000	13.7000	12.6700	12.7500	+0.791%	150	2,799	-30.196%
2026-04-07	12.7200	12.8000	11.8500	12.6500	-6.366%	124	2,786	-29.644%
2026-04-06	14.2500	14.8000	12.8000	13.5100	-4.859%	86	2,696	-34.123%
2026-04-02	15.3500	15.4500	14.2000	14.2000	-16.471%	366	2,466	-37.324%
2026-04-01	16.2000	17.0000	16.1400	17.0000	+7.595%	58	2,466	-47.647%
2026-03-31	15.0000	15.8000	15.0000	15.8000	+10.877%	13	2,437	-43.671%
2026-03-30	16.2000	16.2000	14.2000	14.2500	-11.546%	272	2,430	-37.544%
2026-03-27	17.3000	17.3000	15.9000	16.1100	-7.943%	156	2,392	-44.755%
2026-03-26	19.6400	19.6400	17.5000	17.5000	-13.151%	293	2,386	-49.143%
2026-03-25	20.7500	21.4500	20.1500	20.1500	+1.768%	123	2,608	-55.831%
2026-03-24	19.2300	20.5500	19.2300	19.8000	+0.610%	31	2,538	-55.051%
2026-03-23	19.0500	21.0000	19.0500	19.6800	+3.579%	120	2,521	-54.776%
2026-03-20	20.0000	20.0000	18.7300	19.0000	-7.317%	1,014	2,479	-53.158%
2026-03-19	21.2800	22.0000	20.3000	20.5000	-9.692%	78	3,119	-56.585%
2026-03-18	24.2500	24.2500	22.7000	22.7000	-5.613%	44	3,149	-60.793%
2026-03-17	25.2000	25.3500	24.0000	24.0500	-5.053%	171	3,174	-62.994%
2026-03-16	26.5500	27.3000	25.3300	25.3300	-1.016%	40	3,120	-64.864%
2026-03-13	27.0000	27.0000	25.5000	25.5900	-3.251%	56	3,106	-65.221%
2026-03-12	27.4900	27.4900	26.0900	26.4500	-6.372%	68	3,124	-66.352%
2026-03-11	27.2500	29.7000	27.2500	28.2500	+7.414%	35	3,061	-68.496%
2026-03-10	28.0100	28.0100	26.1100	26.3000	-2.952%	261	3,050	-66.160%
2026-03-09	26.2000	27.1000	24.8400	27.1000	-0.184%	149	2,951	-67.159%
2026-03-06	27.2200	27.7000	26.5500	27.1500	-4.737%	91	3,033	-67.219%
2026-03-05	28.0700	28.5000	27.7900	28.5000	+0.529%	12	2,994	-68.772%
2026-03-04	26.9000	28.9000	26.8000	28.3500	+9.884%	66	2,991	-68.607%
2026-03-03	26.8500	26.9200	25.3000	25.8000	-8.834%	339	2,955	-65.504%
2026-03-02	27.8000	28.5000	26.9100	28.3000	-1.838%	18	2,982	-68.551%
2026-02-27	29.2500	29.2500	27.7200	28.8300	-5.320%	46	2,967	-69.129%
2026-02-26	31.2500	31.2500	29.4500	30.4500	-6.048%	22	2,938	-70.772%
2026-02-25	32.0000	32.4300	31.4200	32.4100	+7.603%	21	2,926	-72.539%
2026-02-24	28.2400	30.4500	28.1500	30.1200	+8.034%	23	2,926	-70.452%
2026-02-23	29.4000	29.4000	27.0000	27.8800	-9.451%	805	2,914	-68.077%
2026-02-20	30.9000	31.8500	30.5000	30.7900	-3.781%	32	2,228	-71.095%
2026-02-19	31.9500	32.8300	31.0000	32.0000	-1.840%	19	2,217	-72.188%
2026-02-18	33.8000	33.8000	32.5600	32.6000	-2.395%	7	2,217	-72.699%
2026-02-17	33.4000	34.5000	31.8900	33.4000	-6.834%	77	2,217	-73.353%
2026-02-13	36.0000	37.0000	35.2000	35.8500	-0.912%	35	2,146	-75.174%
2026-02-12	40.8000	40.9500	36.1800	36.1800	-7.231%	24	2,146	-75.401%
2026-02-11	40.6400	41.1500	38.0700	39.0000	+1.695%	410	2,131	-77.179%
2026-02-10	35.8000	38.4000	35.8000	38.3500	+6.528%	42	2,022	-76.793%
2026-02-09	34.2500	36.2500	34.2500	36.0000	+3.448%	39	2,020	-75.278%
2026-02-06	33.0000	35.3500	33.0000	34.8000	+8.007%	49	1,990	-74.425%
2026-02-05	31.9300	33.3500	30.6000	32.2200	-5.513%	274	1,988	-72.377%
2026-02-04	37.7000	37.7000	33.5500	34.1000	-12.227%	78	1,796	-73.900%
2026-02-03	39.1500	39.9500	37.7000	38.8500	-1.396%	24	1,790	-77.091%
2026-02-02	38.4500	40.6200	38.1500	39.4000	-7.512%	417	1,789	-77.411%
2026-01-30	41.3900	46.3500	40.8500	42.6000	+9.371%	126	2,037	-79.108%
2026-01-29	44.0000	44.0000	38.0000	38.9500	-11.497%	394	1,951	-77.150%
2026-01-28	45.3100	45.8500	44.0100	44.0100	-0.878%	22	1,902	-79.777%
2026-01-27	46.0400	46.0500	44.1900	44.4000	-3.373%	213	1,888	-79.955%
2026-01-26	48.9700	48.9700	45.5300	45.9500	-8.100%	867	2,016	-80.631%
2026-01-23	48.6900	50.2000	48.1500	50.0000	+1.010%	171	2,374	-82.200%
2026-01-22	42.9000	49.6200	42.9000	49.5000	+18.563%	502	2,420	-82.020%
2026-01-21	40.3000	43.6000	39.7500	41.7500	+5.296%	525	2,736	-78.683%
2026-01-20	41.9500	42.6000	39.6500	39.6500	-13.428%	1,480	2,228	-77.554%
2026-01-16	48.4100	49.7600	45.8000	45.8000	-4.484%	141	1,108	-80.568%
2026-01-15	49.6500	49.6900	47.8500	47.9500	+0.314%	249	1,108	-81.439%
2026-01-14	50.5500	50.5500	47.4000	47.8000	-6.913%	154	1,036	-81.381%
2026-01-13	52.6000	52.6000	50.9500	51.3500	-2.004%	22	1,020	-82.668%
2026-01-12	51.3500	54.0000	51.3500	52.4000	+0.827%	39	999	-83.015%
2026-01-09	49.1500	53.2000	48.5200	51.9700	+3.526%	239	965	-82.875%
2026-01-08	50.3000	51.0200	49.6000	50.2000	-2.619%	28	796	-82.271%
2026-01-07	52.5000	52.5000	51.3600	51.5500	+0.448%	83	775	-82.735%
2026-01-06	54.5000	54.5000	50.0400	51.3200	-12.423%	137	736	-82.658%
2026-01-05	56.7600	59.7000	55.2300	58.6000	+8.720%	146	562	-84.812%
2026-01-02	60.1500	60.1500	52.9800	53.9000	-7.069%	57	562	-83.488%
2025-12-31	60.2000	60.3200	58.0000	58.0000	-3.846%	51	527	-84.655%
2025-12-30	60.2000	62.8100	60.2000	60.3200	-4.738%	326	527	-85.245%
2025-12-29	63.7500	65.0000	62.7000	63.3200	-7.898%	145	342	-85.944%
2025-12-26	70.4500	70.5500	67.0000	68.7500	-2.135%	79	219	-87.055%
2025-12-24	73.0000	73.0000	68.8500	70.2500	-2.431%	22	142	-87.331%
2025-12-23	74.8000	74.8000	70.7500	72.0000	-3.820%	19	142	-87.639%
2025-12-22	78.0000	79.0000	74.8000	74.8600	+1.850%	23	134	-88.111%
2025-12-19	74.5000	74.5000	71.3500	73.5000	-3.543%	21	118	-87.891%
2025-12-18	72.2100	78.0000	72.2100	76.2000	0.000%	196	113	-88.320%