Dark

TSLA20261120C590
TSLA Nov 20 2026 590.00 Call (TSLA261120C00590000)
option OPRA

EOD

Sep 24, 2026

0.7100-8.974%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7200	0.7200	0.7100	0.7100	-8.974%	4	286	0.000%
2026-09-23	0.9400	0.9400	0.7800	0.7800	-9.302%	8	283	-8.974%
2026-09-21	0.8600	0.8600	0.8600	0.8600	-1.149%	1	285	-17.442%
2026-09-18	0.8700	0.8700	0.8700	0.8700	-5.435%	4	285	-18.391%
2026-09-17	0.9200	0.9200	0.9200	0.9200	+6.977%	1	281	-22.826%
2026-09-15	0.8900	0.8900	0.8500	0.8600	-14.851%	77	281	-17.442%
2026-09-11	1.0900	1.1100	1.0000	1.0100	-9.821%	82	244	-29.703%
2026-09-04	1.2000	1.2000	1.1000	1.1200	-50.222%	251	246	-36.607%
2026-09-03	2.1300	2.3800	2.1300	2.2500	+71.756%	81	246	-68.444%
2026-09-02	1.2600	1.3200	1.2600	1.3100	+0.769%	152	238	-45.802%
2026-09-01	1.3200	1.3500	1.2600	1.3000	-20.732%	30	236	-45.385%
2026-08-31	1.5800	1.6800	1.5700	1.6400	+35.537%	4	239	-56.707%
2026-08-28	1.1900	1.2100	1.1900	1.2100	-9.701%	140	240	-41.322%
2026-08-27	1.3500	1.3700	1.3100	1.3400	-14.650%	196	236	-47.015%
2026-08-25	1.5700	1.5700	1.5700	1.5700	-17.368%	1	240	-54.777%
2026-08-21	1.9000	1.9000	1.9000	1.9000	+7.345%	2	239	-62.632%
2026-08-19	1.7800	1.7800	1.7700	1.7700	+22.917%	2	238	-59.887%
2026-08-18	1.4400	1.4400	1.4400	1.4400	-0.690%	1	238	-50.694%
2026-08-17	1.4500	1.4500	1.4500	1.4500	-13.174%	1	238	-51.034%
2026-08-14	1.9600	1.9600	1.6200	1.6700	+15.172%	32	237	-57.485%
2026-08-13	1.4500	1.4500	1.4500	1.4500	+13.281%	7	213	-51.034%
2026-08-12	1.2600	1.3000	1.2600	1.2800	-37.255%	9	206	-44.531%
2026-08-07	2.0400	2.0400	2.0400	2.0400	+54.545%	1	205	-65.196%
2026-07-30	1.3200	1.3200	1.3200	1.3200	-1.493%	1	205	-46.212%
2026-07-28	1.3400	1.3400	1.3400	1.3400	-0.741%	1	206	-47.015%
2026-07-27	1.3500	1.3500	1.3500	1.3500	-27.807%	1	207	-47.407%
2026-07-23	2.0400	2.0400	1.8700	1.8700	-57.403%	12	207	-62.032%
2026-07-22	4.4500	4.4500	4.3900	4.3900	-6.596%	69	208	-83.827%
2026-07-21	4.7000	4.7000	4.7000	4.7000	+12.710%	1	224	-84.894%
2026-07-20	4.2500	4.2500	4.1700	4.1700	-15.758%	2	223	-82.974%
2026-07-17	5.3500	5.3500	4.9000	4.9500	-17.500%	74	221	-85.657%
2026-07-16	6.0000	6.0000	6.0000	6.0000	-11.374%	1	188	-88.167%
2026-07-15	7.6500	7.6500	6.7700	6.7700	-29.479%	3	187	-89.513%
2026-07-10	9.6500	9.6500	9.6000	9.6000	+20.907%	20	190	-92.604%
2026-07-08	7.9400	7.9400	7.9400	7.9400	-19.391%	1	170	-91.058%
2026-07-06	8.2700	9.8500	8.2700	9.8500	+25.478%	6	171	-92.792%
2026-07-02	7.8500	7.8500	7.5000	7.8500	-41.852%	4	175	-90.955%
2026-07-01	13.5000	13.5000	13.5000	13.5000	+10.204%	1	175	-94.741%
2026-06-30	12.2200	12.2500	12.2200	12.2500	+22.745%	4	175	-94.204%
2026-06-29	7.8500	9.9800	7.8500	9.9800	+59.425%	13	177	-92.886%
2026-06-26	6.2600	6.2600	6.2600	6.2600	-4.427%	1	182	-88.658%
2026-06-24	7.1500	7.1500	6.5500	6.5500	-11.367%	9	182	-89.160%
2026-06-23	7.9000	7.9000	7.3900	7.3900	-31.889%	2	189	-90.392%
2026-06-22	10.2200	12.7800	9.9800	10.8500	+12.435%	259	189	-93.456%
2026-06-18	9.6500	9.6500	9.6500	9.6500	-23.413%	1	199	-92.642%
2026-06-16	12.6000	12.6000	12.6000	12.6000	-10.638%	7	199	-94.365%
2026-06-15	15.4000	15.4000	14.1000	14.1000	+5.224%	3	196	-94.965%
2026-06-11	13.4000	13.4000	13.4000	13.4000	+22.936%	2	196	-94.701%
2026-06-10	10.9500	10.9500	10.9000	10.9000	-10.802%	2	196	-93.486%
2026-06-09	13.7000	13.7000	11.4800	12.2200	-18.750%	321	197	-94.190%
2026-06-08	13.2500	15.6800	13.2500	15.0400	+20.320%	161	212	-95.279%
2026-06-05	16.2500	16.2500	12.5000	12.5000	-27.787%	28	213	-94.320%
2026-06-04	17.6500	17.6500	17.3100	17.3100	-4.628%	31	227	-95.898%
2026-06-03	20.1500	20.1500	18.1500	18.1500	+0.055%	21	243	-96.088%
2026-06-02	18.3500	18.3500	18.0500	18.1400	-8.615%	11	244	-96.086%
2026-05-29	19.8500	19.8500	19.8500	19.8500	-16.103%	1	240	-96.423%
2026-05-28	23.6600	23.6600	23.6600	23.6600	+0.254%	1	239	-96.999%
2026-05-27	23.6000	23.6000	23.6000	23.6000	+12.649%	1	239	-96.992%
2026-05-26	20.1500	21.0500	19.5700	20.9500	+5.969%	17	238	-96.611%
2026-05-22	19.0600	20.3000	19.0600	19.7700	+5.160%	49	237	-96.409%
2026-05-21	20.2000	20.2000	17.4500	18.8000	+13.939%	10	251	-96.223%
2026-05-20	16.5000	16.5000	16.5000	16.5000	+9.127%	1	251	-95.697%
2026-05-19	14.7500	15.1200	14.0400	15.1200	-7.523%	3	251	-95.304%
2026-05-18	16.0000	16.3500	16.0000	16.3500	-24.306%	9	251	-95.657%
2026-05-15	21.0000	21.6000	21.0000	21.6000	-18.182%	2	251	-96.713%
2026-05-14	30.0000	30.0000	26.4000	26.4000	-14.007%	12	256	-97.311%
2026-05-13	31.1600	31.2500	30.7000	30.7000	+9.604%	4	255	-97.687%
2026-05-11	19.4000	28.0100	19.2400	28.0100	+34.019%	5	255	-97.465%
2026-05-08	20.4000	20.9000	20.4000	20.9000	+39.333%	11	252	-96.603%
2026-05-07	16.5000	17.0000	15.0000	15.0000	+10.294%	3	248	-95.267%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+0.741%	10	249	-94.779%
2026-05-05	13.5000	13.5000	13.5000	13.5000	+0.372%	1	251	-94.741%
2026-05-01	13.2800	13.5500	13.2800	13.4500	+17.467%	5	248	-94.721%
2026-04-30	11.4500	11.4500	11.4500	11.4500	+13.366%	1	248	-93.799%
2026-04-28	10.1000	10.1000	10.1000	10.1000	-4.717%	2	248	-92.970%
2026-04-27	10.4600	10.6000	10.4600	10.6000	-3.196%	3	250	-93.302%
2026-04-23	10.4500	10.9500	10.0000	10.9500	-24.483%	26	250	-93.516%
2026-04-20	14.5000	14.5000	14.5000	14.5000	-2.685%	1	256	-95.103%
2026-04-16	14.9000	14.9000	14.9000	14.9000	-4.853%	25	256	-95.235%
2026-04-15	15.4000	16.1000	15.4000	15.6600	+69.664%	10	242	-95.466%
2026-04-14	9.1400	9.2300	9.1300	9.2300	+33.768%	10	236	-92.308%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+2.071%	3	238	-89.710%
2026-04-07	6.7600	6.7600	6.7600	6.7600	-20.843%	15	238	-89.497%
2026-04-06	8.5400	8.5400	8.5400	8.5400	-5.635%	1	223	-91.686%
2026-04-02	9.0500	9.0500	9.0500	9.0500	-9.500%	1	224	-92.155%
2026-03-31	9.5400	10.0000	9.5400	10.0000	+9.649%	11	224	-92.900%
2026-03-30	9.1200	9.1200	9.1200	9.1200	-6.173%	2	214	-92.215%
2026-03-27	10.0500	10.0500	9.7200	9.7200	-17.277%	84	214	-92.695%
2026-03-26	11.7500	11.7500	11.7500	11.7500	-19.355%	121	148	-93.957%
2026-03-25	14.2200	14.5700	14.2200	14.5700	+10.798%	2	95	-95.127%
2026-03-23	12.0900	13.2500	12.0900	13.1500	+7.172%	11	94	-94.601%
2026-03-20	12.6000	12.6000	12.2700	12.2700	-12.232%	25	93	-94.214%
2026-03-19	14.6500	15.0300	13.8500	13.9800	-18.006%	34	100	-94.921%
2026-03-18	17.6300	17.6300	17.0500	17.0500	-4.749%	16	103	-95.836%
2026-03-17	18.6000	18.7000	17.8500	17.9000	-8.016%	31	88	-96.034%
2026-03-16	20.3700	20.9500	19.4600	19.4600	+1.249%	15	89	-96.351%
2026-03-13	19.2200	19.2200	19.2200	19.2200	-9.082%	20	84	-96.306%
2026-03-12	21.1400	21.1400	21.1400	21.1400	-5.031%	3	84	-96.641%
2026-03-11	22.2600	22.2600	22.2600	22.2600	+9.225%	3	84	-96.810%
2026-03-10	21.7000	21.7000	20.3800	20.3800	-5.209%	4	83	-96.516%
2026-03-09	19.2600	21.5000	19.1500	21.5000	-0.232%	5	85	-96.698%
2026-03-06	21.3000	21.5500	21.3000	21.5500	-4.940%	4	83	-96.705%
2026-03-05	23.3500	23.3500	22.6700	22.6700	-2.746%	12	83	-96.868%
2026-03-04	22.1700	23.9500	22.1700	23.3100	+14.828%	10	80	-96.954%
2026-03-03	20.6500	20.6500	20.3000	20.3000	-11.816%	4	79	-96.502%
2026-03-02	23.0200	23.0200	23.0200	23.0200	-2.416%	3	78	-96.916%
2026-02-27	23.5900	23.9300	22.1000	23.5900	-3.910%	19	81	-96.990%
2026-02-26	25.7200	25.7200	24.4900	24.5500	-9.743%	12	74	-97.108%
2026-02-25	27.2000	27.2000	27.2000	27.2000	+7.298%	3	71	-97.390%
2026-02-24	23.5000	25.3500	23.5000	25.3500	+11.674%	9	71	-97.199%
2026-02-23	24.4600	24.4600	22.6900	22.7000	-16.390%	8	68	-96.872%
2026-02-19	27.1500	27.1500	27.1500	27.1500	-2.758%	10	68	-97.385%
2026-02-18	28.9200	28.9200	27.9200	27.9200	+2.836%	13	60	-97.457%
2026-02-17	29.4000	29.4000	27.1500	27.1500	-13.672%	8	54	-97.385%
2026-02-13	30.7000	31.4500	29.9000	31.4500	+0.963%	4	55	-97.742%
2026-02-12	33.6600	33.6600	31.1500	31.1500	-6.737%	5	55	-97.721%
2026-02-10	33.0600	33.4000	33.0600	33.4000	+5.363%	2	60	-97.874%
2026-02-09	29.5500	31.7000	29.5500	31.7000	+5.106%	24	60	-97.760%
2026-02-06	29.9000	30.2700	29.9000	30.1600	+14.242%	4	56	-97.646%
2026-02-05	26.6200	27.4500	26.3000	26.4000	-22.694%	9	55	-97.311%
2026-02-03	35.0700	35.0700	34.1500	34.1500	-5.033%	7	49	-97.921%
2026-01-30	35.9600	35.9600	35.9600	35.9600	+9.301%	1	47	-98.026%
2026-01-29	36.4700	36.4700	32.3800	32.9000	-21.498%	15	47	-97.842%
2026-01-27	41.9100	41.9100	41.9100	41.9100	-2.986%	4	46	-98.306%
2026-01-26	43.2000	43.2000	43.2000	43.2000	-8.475%	5	42	-98.356%
2026-01-23	47.2000	47.2000	47.2000	47.2000	+0.106%	1	37	-98.496%
2026-01-22	38.9000	47.1500	38.9000	47.1500	+32.258%	21	37	-98.494%
2026-01-21	35.7000	35.7000	35.6500	35.6500	+1.712%	4	30	-98.008%
2026-01-20	37.8600	37.8600	35.0500	35.0500	-18.960%	3	26	-97.974%
2026-01-16	43.2500	43.2500	43.2500	43.2500	-9.329%	21	2	-98.358%
2026-01-13	47.7000	47.7000	47.7000	47.7000	-3.792%	1	2	-98.512%
2026-01-12	49.6000	49.6000	49.5800	49.5800	0.000%	2	2	-98.568%