Dark

TSLA20261120P290
TSLA Nov 20 2026 290.00 Put (TSLA261120P00290000)
option OPRA

EOD

Sep 21, 2026

2.77-20.857%(-0.73)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.9900	2.9900	2.6500	2.7700	-20.857%	208	2,143	0.000%
2026-09-18	3.5500	3.9500	3.5000	3.5000	-5.405%	276	2,157	-20.857%
2026-09-17	3.6900	4.1500	3.5000	3.7000	-21.277%	242	2,137	-25.135%
2026-09-16	4.7000	4.9700	4.2000	4.7000	-8.738%	186	2,282	-41.064%
2026-09-15	4.6400	5.1500	4.3400	5.1500	+17.045%	39	2,288	-46.214%
2026-09-14	4.5400	4.5500	3.9900	4.4000	+7.056%	129	2,262	-37.045%
2026-09-11	4.1000	4.2500	3.9900	4.1100	-9.272%	31	2,221	-32.603%
2026-09-10	4.3000	4.5300	4.3000	4.5300	+4.138%	13	2,228	-38.852%
2026-09-09	4.1500	4.3500	4.1000	4.3500	+0.928%	22	2,222	-36.322%
2026-09-08	5.0600	5.1000	4.1000	4.3100	-19.739%	544	2,219	-35.731%
2026-09-04	4.9500	5.6500	4.7900	5.3700	+39.481%	178	2,164	-48.417%
2026-09-03	4.6900	4.7500	3.8000	3.8500	-34.188%	192	2,164	-28.052%
2026-09-02	6.0000	6.4000	5.8400	5.8500	+1.563%	630	2,253	-52.650%
2026-09-01	5.8000	6.1000	5.4000	5.7600	+18.763%	130	2,610	-51.910%
2026-08-31	6.7000	6.7000	4.8500	4.8500	-27.612%	2,226	2,581	-42.887%
2026-08-28	5.9100	7.2000	5.9100	6.7000	+5.512%	594	3,233	-58.657%
2026-08-27	7.3000	7.3000	6.3500	6.3500	-18.065%	42	2,957	-56.378%
2026-08-26	8.3700	8.3700	7.6300	7.7500	+3.059%	122	2,960	-64.258%
2026-08-25	7.5500	7.8000	7.2000	7.5200	-3.959%	75	2,962	-63.165%
2026-08-24	6.8000	8.0000	6.5800	7.8300	+23.307%	299	2,959	-64.623%
2026-08-21	8.4200	8.4200	6.3500	6.3500	-31.351%	1,400	2,888	-56.378%
2026-08-20	8.8700	10.1000	8.8700	9.2500	+10.514%	65	2,205	-70.054%
2026-08-19	10.0000	10.0800	8.2200	8.3700	-17.129%	64	2,223	-66.906%
2026-08-18	10.7000	10.9500	9.6300	10.1000	+4.663%	75	2,234	-72.574%
2026-08-17	9.4500	9.7500	8.5500	9.6500	+1.366%	139	2,247	-71.295%
2026-08-14	8.8800	10.5500	8.2600	9.5200	-3.350%	59	2,214	-70.903%
2026-08-13	12.5000	12.5000	9.4000	9.8500	-18.930%	157	2,242	-71.878%
2026-08-12	12.0000	13.0500	11.9800	12.1500	+4.202%	202	2,231	-77.202%
2026-08-11	12.0000	12.2500	11.5800	11.6600	-6.345%	23	2,223	-76.244%
2026-08-10	13.6800	13.6800	12.4500	12.4500	-9.455%	53	2,212	-77.751%
2026-08-07	15.5300	15.5300	13.2000	13.7500	-18.639%	220	2,208	-79.855%
2026-08-06	16.6500	17.2500	16.1900	16.9000	+2.362%	251	2,230	-83.609%
2026-08-05	16.6500	16.8000	16.0000	16.5100	+5.833%	112	2,061	-83.222%
2026-08-04	16.9100	17.4000	15.3500	15.6000	-9.302%	153	2,008	-82.244%
2026-08-03	20.9300	20.9300	17.2000	17.2000	-17.068%	82	1,975	-83.895%
2026-07-31	21.6000	23.6500	20.7400	20.7400	-3.669%	244	1,941	-86.644%
2026-07-30	24.5700	24.5700	21.4000	21.5300	-17.730%	159	1,837	-87.134%
2026-07-29	23.2000	26.4000	22.7900	26.1700	+12.802%	228	1,769	-89.415%
2026-07-28	24.1000	25.4000	22.6000	23.2000	+2.655%	160	1,576	-88.060%
2026-07-27	20.6100	24.0000	20.6100	22.6000	-3.993%	484	1,516	-87.743%
2026-07-24	18.8000	23.6600	18.8000	23.5400	+20.842%	918	1,212	-88.233%
2026-07-23	13.5500	20.0000	13.5500	19.4800	+133.293%	218	826	-85.780%
2026-07-21	8.9000	8.9000	7.9500	8.3500	-13.202%	7	774	-66.826%
2026-07-20	7.7500	9.6200	7.7500	9.6200	+11.214%	16	776	-71.206%
2026-07-17	9.2800	9.3700	8.5300	8.6500	+13.966%	44	778	-67.977%
2026-07-16	8.3000	8.4000	7.4200	7.5900	+2.706%	209	775	-63.505%
2026-07-15	7.3800	7.4000	7.3500	7.3900	-5.860%	56	647	-62.517%
2026-07-13	7.8500	7.8500	7.8500	7.8500	+11.190%	1	618	-64.713%
2026-07-09	8.6000	8.6000	7.0600	7.0600	-14.424%	5	618	-60.765%
2026-07-08	8.3000	8.3000	8.2500	8.2500	+10.000%	2	620	-66.424%
2026-07-07	7.2500	7.5000	7.2500	7.5000	+14.504%	2	620	-63.067%
2026-07-06	7.5000	7.5000	6.5500	6.5500	-25.143%	7	621	-57.710%
2026-07-02	6.4500	8.9000	6.4500	8.7500	+43.914%	30	618	-68.343%
2026-07-01	5.9500	6.0800	5.9500	6.0800	-12.139%	3	618	-54.441%
2026-06-30	7.6000	7.6000	6.9200	6.9200	-8.344%	9	619	-59.971%
2026-06-29	7.5500	7.5500	7.5500	7.5500	-20.860%	1	618	-63.311%
2026-06-26	9.5000	9.5400	9.4900	9.5400	+17.778%	6	618	-70.964%
2026-06-22	7.6700	8.1000	7.6700	8.1000	-13.830%	3	620	-65.802%
2026-06-18	10.3100	10.3100	9.4000	9.4000	+7.429%	2	606	-70.532%
2026-06-17	8.9200	9.1400	8.6500	8.7500	+2.100%	18	606	-68.343%
2026-06-16	8.5000	8.5700	8.5000	8.5700	-6.339%	2	606	-67.678%
2026-06-15	9.6700	9.6700	9.1500	9.1500	-20.435%	27	596	-69.727%
2026-06-12	11.5000	11.5000	11.5000	11.5000	-19.298%	2	596	-75.913%
2026-06-10	12.6100	14.3000	12.6100	14.2500	+10.895%	7	596	-80.561%
2026-06-09	10.1900	13.2500	10.1900	12.8500	+1.421%	8	593	-78.444%
2026-06-05	10.4100	12.6700	10.1200	12.6700	+40.778%	9	591	-78.137%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+1.124%	1	589	-69.222%
2026-06-03	8.9400	9.1500	8.5300	8.9000	-4.506%	47	588	-68.876%
2026-06-02	9.3200	9.3200	9.3200	9.3200	-3.420%	1	561	-70.279%
2026-06-01	8.9600	9.6500	8.9600	9.6500	+18.405%	14	561	-71.295%
2026-05-29	8.1500	8.1500	8.1500	8.1500	-2.395%	5	552	-66.012%
2026-05-28	8.3500	8.3500	8.3500	8.3500	-4.571%	2	552	-66.826%
2026-05-27	8.7500	8.7600	8.7500	8.7500	-1.685%	89	550	-68.343%
2026-05-26	9.2000	9.2000	8.9000	8.9000	-4.301%	2	614	-68.876%
2026-05-22	9.3500	9.3500	9.3000	9.3000	-8.824%	123	614	-70.215%
2026-05-21	10.8000	10.8000	10.2000	10.2000	-9.253%	18	713	-72.843%
2026-05-20	11.2400	11.2400	11.2400	11.2400	-8.840%	1	713	-75.356%
2026-05-19	12.2300	12.6000	12.2300	12.3300	+20.293%	22	709	-77.534%
2026-05-15	10.0000	10.2500	10.0000	10.2500	+13.889%	3	709	-72.976%
2026-05-14	9.3000	9.3000	9.0000	9.0000	-2.913%	3	711	-69.222%
2026-05-13	9.3000	9.3300	9.2700	9.2700	+1.311%	6	710	-70.119%
2026-05-11	10.2800	10.2800	9.1500	9.1500	-8.591%	40	710	-69.727%
2026-05-08	9.6500	10.0100	9.6500	10.0100	-7.742%	10	716	-72.328%
2026-05-07	10.8500	10.8500	10.8500	10.8500	-9.959%	1	711	-74.470%
2026-05-06	11.7000	12.0500	11.6300	12.0500	-5.118%	4	711	-77.012%
2026-05-05	12.7000	12.7000	12.7000	12.7000	-0.157%	25	709	-78.189%
2026-05-04	12.7200	12.7200	12.7200	12.7200	-0.625%	9	709	-78.223%
2026-05-01	12.6400	12.8000	12.3000	12.8000	-6.909%	4	709	-78.359%
2026-04-30	14.9500	14.9500	13.7500	13.7500	-8.027%	46	709	-79.855%
2026-04-29	15.1000	15.1000	14.9500	14.9500	+3.103%	48	700	-81.472%
2026-04-27	15.5200	16.5500	14.5000	14.5000	-5.537%	9	698	-80.897%
2026-04-24	15.5500	15.5500	15.0900	15.3500	-2.540%	13	701	-81.954%
2026-04-23	15.2500	16.1500	15.2500	15.7500	+10.915%	10	692	-82.413%
2026-04-20	13.2500	14.7000	13.2500	14.2000	+3.877%	32	692	-80.493%
2026-04-17	13.2000	13.6700	13.0500	13.6700	-12.372%	22	716	-79.737%
2026-04-16	16.2000	16.2000	15.6000	15.6000	-6.699%	12	726	-82.244%
2026-04-15	17.2600	17.3300	16.7200	16.7200	-11.534%	24	726	-83.433%
2026-04-14	19.2000	19.2000	18.6000	18.9000	-11.184%	11	706	-85.344%
2026-04-13	21.6500	21.6500	21.1500	21.2800	-10.626%	16	702	-86.983%
2026-04-10	23.8100	23.8100	23.8100	23.8100	-2.816%	1	692	-88.366%
2026-04-08	22.0000	24.6500	21.9500	24.5000	-7.895%	6	691	-88.694%
2026-04-07	25.8600	26.9000	25.8600	26.6000	+9.106%	76	688	-89.586%
2026-04-06	24.7000	25.5500	24.3800	24.3800	+10.317%	22	643	-88.638%
2026-04-02	22.3200	22.3200	21.6000	22.1000	+13.043%	15	640	-87.466%
2026-04-01	19.5500	19.5500	19.5500	19.5500	-11.136%	1	640	-85.831%
2026-03-31	21.9000	22.0000	21.9000	22.0000	-4.555%	7	640	-87.409%
2026-03-30	22.6400	23.0500	22.6300	23.0500	-3.556%	11	638	-87.983%
2026-03-27	22.2000	23.9000	22.2000	23.9000	+28.426%	98	632	-88.410%
2026-03-25	17.3500	18.6100	17.3500	18.6100	-0.161%	57	546	-85.116%
2026-03-24	18.6400	18.6400	18.6400	18.6400	-0.587%	1	498	-85.139%
2026-03-23	18.7500	18.7500	18.6500	18.7500	-7.772%	77	499	-85.227%
2026-03-20	20.2500	20.3300	20.2500	20.3300	+1.650%	6	475	-86.375%
2026-03-19	20.0000	20.0000	20.0000	20.0000	+16.279%	1	475	-86.150%
2026-03-18	16.8000	17.2000	16.8000	17.2000	+1.176%	64	476	-83.895%
2026-03-17	17.8000	17.8000	17.0000	17.0000	-6.593%	38	424	-83.706%
2026-03-16	18.2500	18.2500	18.0500	18.2000	-9.000%	81	419	-84.780%
2026-03-13	19.2500	20.0000	19.2500	20.0000	+3.627%	65	404	-86.150%
2026-03-12	19.3800	19.3800	18.6000	19.3000	+14.540%	25	381	-85.648%
2026-03-11	16.8500	16.8500	16.8500	16.8500	-7.923%	1	364	-83.561%
2026-03-10	18.2500	18.3000	18.2500	18.3000	-3.175%	17	363	-84.863%
2026-03-09	21.1500	21.2500	18.9000	18.9000	+1.340%	27	352	-85.344%
2026-03-06	19.0000	19.0000	18.6500	18.6500	+5.966%	28	383	-85.147%
2026-03-05	17.5500	17.6000	17.5500	17.6000	+2.924%	7	360	-84.261%
2026-03-04	17.1000	17.1000	17.1000	17.1000	-12.037%	3	360	-83.801%
2026-03-03	19.9000	21.4000	19.4400	19.4400	+7.641%	140	359	-85.751%
2026-03-02	19.3600	19.3600	18.0600	18.0600	-2.903%	6	379	-84.662%
2026-02-27	18.6000	18.6000	18.6000	18.6000	+12.727%	31	378	-85.108%
2026-02-25	16.1700	16.7700	16.1700	16.5000	-5.444%	45	332	-83.212%
2026-02-24	18.4500	18.5000	17.4500	17.4500	-9.819%	22	332	-84.126%
2026-02-23	19.0800	19.4500	19.0800	19.3500	+5.049%	35	327	-85.685%
2026-02-20	18.4200	18.4200	18.4200	18.4200	+3.078%	4	326	-84.962%
2026-02-19	19.1600	19.1900	17.8100	17.8700	+1.650%	75	330	-84.499%
2026-02-18	17.8900	17.9100	17.5800	17.5800	-3.566%	22	305	-84.243%
2026-02-13	18.5300	18.9000	17.3600	18.2300	-3.698%	67	285	-84.805%
2026-02-12	16.4300	18.9300	16.0000	18.9300	+7.925%	60	285	-85.367%
2026-02-11	17.2500	17.5400	17.2500	17.5400	+2.874%	42	246	-84.208%
2026-02-10	17.4900	17.5300	17.0500	17.0500	-2.404%	24	204	-83.754%
2026-02-09	18.6500	18.6500	17.4700	17.4700	-7.713%	26	182	-84.144%
2026-02-06	21.4200	21.4200	18.8900	18.9300	-12.361%	90	163	-85.367%
2026-02-05	21.6000	22.7000	21.6000	21.6000	+3.597%	35	83	-87.176%
2026-02-04	20.3500	20.8500	20.3500	20.8500	+15.193%	2	56	-86.715%
2026-02-02	18.1000	18.1000	18.0900	18.1000	+5.416%	45	55	-84.696%
2026-01-28	17.5000	17.5000	17.1700	17.1700	-2.165%	2	11	-83.867%
2026-01-27	17.5500	17.5500	17.5500	17.5500	0.000%	1	11	-84.217%
2026-01-26	17.5500	17.5500	17.5500	17.5500	-1.955%	1	10	-84.217%
2026-01-21	17.9000	17.9000	17.9000	17.9000	-8.440%	1	9	-84.525%
2026-01-20	19.5500	19.5500	19.5500	19.5500	+10.765%	1	9	-85.831%
2026-01-13	17.7500	17.7500	17.6500	17.6500	0.000%	8	8	-84.306%