Dark

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

EOD

Jul 31, 2026

20.74-3.669%(-0.79)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	21.6000	23.6500	20.7400	20.7400	-3.669%	244	1,941	0.000%
2026-07-30	24.5700	24.5700	21.4000	21.5300	-17.730%	159	1,837	-3.669%
2026-07-29	23.2000	26.4000	22.7900	26.1700	+12.802%	228	1,769	-20.749%
2026-07-28	24.1000	25.4000	22.6000	23.2000	+2.655%	160	1,576	-10.603%
2026-07-27	20.6100	24.0000	20.6100	22.6000	-3.993%	484	1,516	-8.230%
2026-07-24	18.8000	23.6600	18.8000	23.5400	+20.842%	918	1,212	-11.895%
2026-07-23	13.5500	20.0000	13.5500	19.4800	+133.293%	218	826	+6.468%
2026-07-21	8.9000	8.9000	7.9500	8.3500	-13.202%	7	774	+148.383%
2026-07-20	7.7500	9.6200	7.7500	9.6200	+11.214%	16	776	+115.593%
2026-07-17	9.2800	9.3700	8.5300	8.6500	+13.966%	44	778	+139.769%
2026-07-16	8.3000	8.4000	7.4200	7.5900	+2.706%	209	775	+173.254%
2026-07-15	7.3800	7.4000	7.3500	7.3900	-5.860%	56	647	+180.650%
2026-07-13	7.8500	7.8500	7.8500	7.8500	+11.190%	1	618	+164.204%
2026-07-09	8.6000	8.6000	7.0600	7.0600	-14.424%	5	618	+193.768%
2026-07-08	8.3000	8.3000	8.2500	8.2500	+10.000%	2	620	+151.394%
2026-07-07	7.2500	7.5000	7.2500	7.5000	+14.504%	2	620	+176.533%
2026-07-06	7.5000	7.5000	6.5500	6.5500	-25.143%	7	621	+216.641%
2026-07-02	6.4500	8.9000	6.4500	8.7500	+43.914%	30	618	+137.029%
2026-07-01	5.9500	6.0800	5.9500	6.0800	-12.139%	3	618	+241.118%
2026-06-30	7.6000	7.6000	6.9200	6.9200	-8.344%	9	619	+199.711%
2026-06-29	7.5500	7.5500	7.5500	7.5500	-20.860%	1	618	+174.702%
2026-06-26	9.5000	9.5400	9.4900	9.5400	+17.778%	6	618	+117.400%
2026-06-22	7.6700	8.1000	7.6700	8.1000	-13.830%	3	620	+156.049%
2026-06-18	10.3100	10.3100	9.4000	9.4000	+7.429%	2	606	+120.638%
2026-06-17	8.9200	9.1400	8.6500	8.7500	+2.100%	18	606	+137.029%
2026-06-16	8.5000	8.5700	8.5000	8.5700	-6.339%	2	606	+142.007%
2026-06-15	9.6700	9.6700	9.1500	9.1500	-20.435%	27	596	+126.667%
2026-06-12	11.5000	11.5000	11.5000	11.5000	-19.298%	2	596	+80.348%
2026-06-10	12.6100	14.3000	12.6100	14.2500	+10.895%	7	596	+45.544%
2026-06-09	10.1900	13.2500	10.1900	12.8500	+1.421%	8	593	+61.401%
2026-06-05	10.4100	12.6700	10.1200	12.6700	+40.778%	9	591	+63.694%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+1.124%	1	589	+130.444%
2026-06-03	8.9400	9.1500	8.5300	8.9000	-4.506%	47	588	+133.034%
2026-06-02	9.3200	9.3200	9.3200	9.3200	-3.420%	1	561	+122.532%
2026-06-01	8.9600	9.6500	8.9600	9.6500	+18.405%	14	561	+114.922%
2026-05-29	8.1500	8.1500	8.1500	8.1500	-2.395%	5	552	+154.479%
2026-05-28	8.3500	8.3500	8.3500	8.3500	-4.571%	2	552	+148.383%
2026-05-27	8.7500	8.7600	8.7500	8.7500	-1.685%	89	550	+137.029%
2026-05-26	9.2000	9.2000	8.9000	8.9000	-4.301%	2	614	+133.034%
2026-05-22	9.3500	9.3500	9.3000	9.3000	-8.824%	123	614	+123.011%
2026-05-21	10.8000	10.8000	10.2000	10.2000	-9.253%	18	713	+103.333%
2026-05-20	11.2400	11.2400	11.2400	11.2400	-8.840%	1	713	+84.520%
2026-05-19	12.2300	12.6000	12.2300	12.3300	+20.293%	22	709	+68.208%
2026-05-15	10.0000	10.2500	10.0000	10.2500	+13.889%	3	709	+102.341%
2026-05-14	9.3000	9.3000	9.0000	9.0000	-2.913%	3	711	+130.444%
2026-05-13	9.3000	9.3300	9.2700	9.2700	+1.311%	6	710	+123.732%
2026-05-11	10.2800	10.2800	9.1500	9.1500	-8.591%	40	710	+126.667%
2026-05-08	9.6500	10.0100	9.6500	10.0100	-7.742%	10	716	+107.193%
2026-05-07	10.8500	10.8500	10.8500	10.8500	-9.959%	1	711	+91.152%
2026-05-06	11.7000	12.0500	11.6300	12.0500	-5.118%	4	711	+72.116%
2026-05-05	12.7000	12.7000	12.7000	12.7000	-0.157%	25	709	+63.307%
2026-05-04	12.7200	12.7200	12.7200	12.7200	-0.625%	9	709	+63.050%
2026-05-01	12.6400	12.8000	12.3000	12.8000	-6.909%	4	709	+62.031%
2026-04-30	14.9500	14.9500	13.7500	13.7500	-8.027%	46	709	+50.836%
2026-04-29	15.1000	15.1000	14.9500	14.9500	+3.103%	48	700	+38.729%
2026-04-27	15.5200	16.5500	14.5000	14.5000	-5.537%	9	698	+43.034%
2026-04-24	15.5500	15.5500	15.0900	15.3500	-2.540%	13	701	+35.114%
2026-04-23	15.2500	16.1500	15.2500	15.7500	+10.915%	10	692	+31.683%
2026-04-20	13.2500	14.7000	13.2500	14.2000	+3.877%	32	692	+46.056%
2026-04-17	13.2000	13.6700	13.0500	13.6700	-12.372%	22	716	+51.719%
2026-04-16	16.2000	16.2000	15.6000	15.6000	-6.699%	12	726	+32.949%
2026-04-15	17.2600	17.3300	16.7200	16.7200	-11.534%	24	726	+24.043%
2026-04-14	19.2000	19.2000	18.6000	18.9000	-11.184%	11	706	+9.735%
2026-04-13	21.6500	21.6500	21.1500	21.2800	-10.626%	16	702	-2.538%
2026-04-10	23.8100	23.8100	23.8100	23.8100	-2.816%	1	692	-12.894%
2026-04-08	22.0000	24.6500	21.9500	24.5000	-7.895%	6	691	-15.347%
2026-04-07	25.8600	26.9000	25.8600	26.6000	+9.106%	76	688	-22.030%
2026-04-06	24.7000	25.5500	24.3800	24.3800	+10.317%	22	643	-14.930%
2026-04-02	22.3200	22.3200	21.6000	22.1000	+13.043%	15	640	-6.154%
2026-04-01	19.5500	19.5500	19.5500	19.5500	-11.136%	1	640	+6.087%
2026-03-31	21.9000	22.0000	21.9000	22.0000	-4.555%	7	640	-5.727%
2026-03-30	22.6400	23.0500	22.6300	23.0500	-3.556%	11	638	-10.022%
2026-03-27	22.2000	23.9000	22.2000	23.9000	+28.426%	98	632	-13.222%
2026-03-25	17.3500	18.6100	17.3500	18.6100	-0.161%	57	546	+11.445%
2026-03-24	18.6400	18.6400	18.6400	18.6400	-0.587%	1	498	+11.266%
2026-03-23	18.7500	18.7500	18.6500	18.7500	-7.772%	77	499	+10.613%
2026-03-20	20.2500	20.3300	20.2500	20.3300	+1.650%	6	475	+2.017%
2026-03-19	20.0000	20.0000	20.0000	20.0000	+16.279%	1	475	+3.700%
2026-03-18	16.8000	17.2000	16.8000	17.2000	+1.176%	64	476	+20.581%
2026-03-17	17.8000	17.8000	17.0000	17.0000	-6.593%	38	424	+22.000%
2026-03-16	18.2500	18.2500	18.0500	18.2000	-9.000%	81	419	+13.956%
2026-03-13	19.2500	20.0000	19.2500	20.0000	+3.627%	65	404	+3.700%
2026-03-12	19.3800	19.3800	18.6000	19.3000	+14.540%	25	381	+7.461%
2026-03-11	16.8500	16.8500	16.8500	16.8500	-7.923%	1	364	+23.086%
2026-03-10	18.2500	18.3000	18.2500	18.3000	-3.175%	17	363	+13.333%
2026-03-09	21.1500	21.2500	18.9000	18.9000	+1.340%	27	352	+9.735%
2026-03-06	19.0000	19.0000	18.6500	18.6500	+5.966%	28	383	+11.206%
2026-03-05	17.5500	17.6000	17.5500	17.6000	+2.924%	7	360	+17.841%
2026-03-04	17.1000	17.1000	17.1000	17.1000	-12.037%	3	360	+21.287%
2026-03-03	19.9000	21.4000	19.4400	19.4400	+7.641%	140	359	+6.687%
2026-03-02	19.3600	19.3600	18.0600	18.0600	-2.903%	6	379	+14.839%
2026-02-27	18.6000	18.6000	18.6000	18.6000	+12.727%	31	378	+11.505%
2026-02-25	16.1700	16.7700	16.1700	16.5000	-5.444%	45	332	+25.697%
2026-02-24	18.4500	18.5000	17.4500	17.4500	-9.819%	22	332	+18.854%
2026-02-23	19.0800	19.4500	19.0800	19.3500	+5.049%	35	327	+7.183%
2026-02-20	18.4200	18.4200	18.4200	18.4200	+3.078%	4	326	+12.595%
2026-02-19	19.1600	19.1900	17.8100	17.8700	+1.650%	75	330	+16.060%
2026-02-18	17.8900	17.9100	17.5800	17.5800	-3.566%	22	305	+17.975%
2026-02-13	18.5300	18.9000	17.3600	18.2300	-3.698%	67	285	+13.769%
2026-02-12	16.4300	18.9300	16.0000	18.9300	+7.925%	60	285	+9.562%
2026-02-11	17.2500	17.5400	17.2500	17.5400	+2.874%	42	246	+18.244%
2026-02-10	17.4900	17.5300	17.0500	17.0500	-2.404%	24	204	+21.642%
2026-02-09	18.6500	18.6500	17.4700	17.4700	-7.713%	26	182	+18.718%
2026-02-06	21.4200	21.4200	18.8900	18.9300	-12.361%	90	163	+9.562%
2026-02-05	21.6000	22.7000	21.6000	21.6000	+3.597%	35	83	-3.981%
2026-02-04	20.3500	20.8500	20.3500	20.8500	+15.193%	2	56	-0.528%
2026-02-02	18.1000	18.1000	18.0900	18.1000	+5.416%	45	55	+14.586%
2026-01-28	17.5000	17.5000	17.1700	17.1700	-2.165%	2	11	+20.792%
2026-01-27	17.5500	17.5500	17.5500	17.5500	0.000%	1	11	+18.177%
2026-01-26	17.5500	17.5500	17.5500	17.5500	-1.955%	1	10	+18.177%
2026-01-21	17.9000	17.9000	17.9000	17.9000	-8.440%	1	9	+15.866%
2026-01-20	19.5500	19.5500	19.5500	19.5500	+10.765%	1	9	+6.087%
2026-01-13	17.7500	17.7500	17.6500	17.6500	0.000%	8	8	+17.507%