Dark

TSLA20261120P100
TSLA Nov 20 2026 100.00 Put (TSLA261120P00100000)
option OPRA

EOD

Sep 21, 2026

0.0700+16.667%(+0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0800	0.0800	0.0600	0.0700	+16.667%	34	7,049	0.000%
2026-09-18	0.0900	0.0900	0.0600	0.0600	-14.286%	21	7,017	+16.667%
2026-09-17	0.0900	0.1000	0.0500	0.0700	-36.364%	24	6,996	0.000%
2026-09-16	0.0600	0.1100	0.0600	0.1100	0.000%	12	6,986	-36.364%
2026-09-15	0.0600	0.1100	0.0600	0.1100	+57.143%	12	6,974	-36.364%
2026-09-14	0.1000	0.1000	0.0700	0.0700	-58.824%	27	6,964	0.000%
2026-09-10	0.0800	0.1900	0.0800	0.1700	+54.545%	504	6,968	-58.824%
2026-09-09	0.1900	0.1900	0.0700	0.1100	+10.000%	51	6,969	-36.364%
2026-09-08	0.1000	0.1800	0.1000	0.1000	-9.091%	485	6,946	-30.000%
2026-09-04	0.1000	0.1100	0.1000	0.1100	-8.333%	335	6,563	-36.364%
2026-09-03	0.1400	0.1400	0.0900	0.1200	+9.091%	61	6,563	-41.667%
2026-09-02	0.1200	0.2000	0.1000	0.1100	+10.000%	383	6,524	-36.364%
2026-09-01	0.1900	0.1900	0.1000	0.1000	-16.667%	8	6,148	-30.000%
2026-08-31	0.1700	0.1700	0.1000	0.1200	0.000%	18	6,143	-41.667%
2026-08-28	0.1600	0.1900	0.1200	0.1200	+9.091%	8	6,138	-41.667%
2026-08-27	0.1200	0.1200	0.1100	0.1100	0.000%	11	6,142	-36.364%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-8.333%	1	6,141	-36.364%
2026-08-25	0.1400	0.1400	0.1200	0.1200	-20.000%	6	6,140	-41.667%
2026-08-21	0.1200	0.1500	0.1100	0.1500	-11.765%	48	6,135	-53.333%
2026-08-20	0.1600	0.1700	0.1600	0.1700	+21.429%	9	6,111	-58.824%
2026-08-19	0.1500	0.1700	0.0100	0.1400	-17.647%	6	6,102	-50.000%
2026-08-18	0.1700	0.1800	0.1600	0.1700	0.000%	17	6,102	-58.824%
2026-08-17	0.1800	0.1800	0.1600	0.1700	+6.250%	133	6,091	-58.824%
2026-08-14	0.1600	0.1800	0.1500	0.1600	0.000%	70	5,992	-56.250%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-5.882%	1	5,979	-56.250%
2026-08-12	0.1900	0.1900	0.1700	0.1700	-10.526%	30	5,979	-58.824%
2026-08-11	0.2100	0.2100	0.1900	0.1900	-5.000%	4	6,006	-63.158%
2026-08-10	0.2100	0.2100	0.2000	0.2000	-13.043%	5	6,005	-65.000%
2026-08-07	0.2300	0.2400	0.2100	0.2300	-4.167%	45	6,006	-69.565%
2026-08-06	0.2900	0.2900	0.2400	0.2400	0.000%	11	6,033	-70.833%
2026-08-05	0.2300	0.2400	0.2300	0.2400	-11.111%	2	6,033	-70.833%
2026-08-04	0.3100	0.3100	0.2400	0.2700	-6.897%	3	6,033	-74.074%
2026-08-03	0.2900	0.2900	0.2800	0.2900	-9.375%	23	6,033	-75.862%
2026-07-31	0.3600	0.3600	0.3100	0.3200	+3.226%	191	6,012	-78.125%
2026-07-30	0.3100	0.3100	0.3100	0.3100	-16.216%	1	5,885	-77.419%
2026-07-29	0.3700	0.3700	0.3700	0.3700	-2.632%	3	5,885	-81.081%
2026-07-28	0.3600	0.3800	0.3600	0.3800	+8.571%	12	5,885	-81.579%
2026-07-27	0.3600	0.3600	0.3500	0.3500	-7.895%	4	5,886	-80.000%
2026-07-24	0.3500	0.3800	0.3400	0.3800	+2.703%	14	5,884	-81.579%
2026-07-23	0.3100	0.3700	0.3100	0.3700	+27.586%	24	5,881	-81.081%
2026-07-22	0.2500	0.2900	0.2400	0.2900	-6.452%	353	5,885	-75.862%
2026-07-20	0.3200	0.3200	0.2900	0.3100	-3.125%	107	5,932	-77.419%
2026-07-17	0.3100	0.3200	0.3100	0.3200	+18.519%	949	5,874	-78.125%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-6.897%	600	5,626	-74.074%
2026-07-15	0.2600	0.2900	0.2600	0.2900	+3.571%	145	5,626	-75.862%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-3.448%	300	5,650	-75.000%
2026-07-13	0.3500	0.3500	0.2900	0.2900	-3.333%	7	5,350	-75.862%
2026-07-10	0.2900	0.3000	0.2900	0.3000	+3.448%	4	5,350	-76.667%
2026-07-09	0.3200	0.3200	0.2800	0.2900	-9.375%	5	5,350	-75.862%
2026-07-08	0.3100	0.3900	0.2900	0.3200	-15.789%	6,602	5,351	-78.125%
2026-07-02	0.3400	0.3800	0.3400	0.3800	+11.765%	2	3,806	-81.579%
2026-07-01	0.3500	0.3500	0.3400	0.3400	-2.857%	3	3,806	-79.412%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-16.667%	1	3,807	-80.000%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+10.526%	1	3,807	-83.333%
2026-06-23	0.3700	0.3800	0.3700	0.3800	+2.703%	2	3,807	-81.579%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-37.288%	6	3,803	-81.081%
2026-06-10	0.6000	0.6000	0.5900	0.5900	+5.357%	600	3,803	-88.136%
2026-06-09	0.5600	0.5700	0.5500	0.5600	+5.660%	1,957	3,246	-87.500%
2026-06-08	0.5200	0.5300	0.5100	0.5300	0.000%	7	1,297	-86.792%
2026-06-05	0.6300	0.6300	0.5300	0.5300	-86.783%	901	1,295	-86.792%
2026-06-04	4.0100	4.0100	4.0100	4.0100	+771.739%	1	469	-98.254%
2026-06-03	0.4600	0.4600	0.4600	0.4600	-24.590%	10	470	-84.783%
2026-05-21	0.6100	0.6100	0.6100	0.6100	-15.278%	6	470	-88.525%
2026-05-19	0.6400	0.7200	0.6400	0.7200	+26.316%	2	470	-90.278%
2026-05-18	0.5700	0.5700	0.5700	0.5700	-17.391%	15	472	-87.719%
2026-04-28	0.6900	0.6900	0.6900	0.6900	+1.471%	3	472	-89.855%
2026-04-24	0.6800	0.6800	0.6800	0.6800	-8.108%	1	469	-89.706%
2026-04-23	0.7200	0.7800	0.7100	0.7400	0.000%	93	470	-90.541%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+1.370%	10	527	-90.541%
2026-04-20	0.7300	0.7300	0.7300	0.7300	+1.389%	5	537	-90.411%
2026-04-17	0.7300	0.8100	0.7200	0.7200	-11.111%	28	532	-90.278%
2026-04-15	0.9400	0.9400	0.8100	0.8100	-18.182%	105	519	-91.358%
2026-04-14	0.9100	0.9900	0.9000	0.9900	+1.020%	3	424	-92.929%
2026-04-13	0.9800	0.9800	0.9800	0.9800	-14.783%	1	424	-92.857%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+0.877%	1	425	-93.913%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-9.524%	6	425	-93.860%
2026-04-06	1.2500	1.2600	1.2500	1.2600	+2.439%	13	425	-94.444%
2026-03-31	1.2600	1.2900	1.2300	1.2300	-10.219%	50	422	-94.309%
2026-03-30	1.3700	1.3700	1.3700	1.3700	+0.735%	1	384	-94.891%
2026-03-27	1.3500	1.3600	1.3500	1.3600	+12.397%	11	383	-94.853%
2026-03-25	1.1200	1.2100	1.1200	1.2100	+0.833%	2	373	-94.215%
2026-03-24	1.1900	1.2000	1.1900	1.2000	-0.826%	10	372	-94.167%
2026-03-20	1.2100	1.2100	1.2100	1.2100	+3.419%	2	376	-94.215%
2026-03-19	1.1700	1.1700	1.1700	1.1700	+7.339%	1	376	-94.017%
2026-03-17	1.1600	1.1600	1.0900	1.0900	-13.492%	251	376	-93.578%
2026-03-06	1.2600	1.2600	1.2600	1.2600	-0.787%	5	434	-94.444%
2026-02-23	1.2700	1.2700	1.2700	1.2700	+12.389%	1	434	-94.488%
2026-02-20	1.2300	1.2300	1.1300	1.1300	-16.912%	27	433	-93.805%
2026-02-17	1.4400	1.4400	1.3600	1.3600	+1.493%	21	434	-94.853%
2026-02-12	1.3500	1.3500	1.3400	1.3400	+4.688%	53	418	-94.776%
2026-02-11	1.2800	1.2800	1.2800	1.2800	-2.290%	20	393	-94.531%
2026-02-06	1.3200	1.3300	1.2900	1.3100	-10.274%	11	393	-94.656%
2026-02-05	1.4900	1.4900	1.4500	1.4600	+18.699%	34	393	-95.205%
2026-01-30	1.2400	1.2600	1.1600	1.2300	+3.361%	214	369	-94.309%
2026-01-29	1.1700	1.1900	1.1700	1.1900	+5.310%	101	162	-94.118%
2026-01-27	1.1300	1.1300	1.1300	1.1300	+0.893%	2	62	-93.805%
2026-01-21	1.1200	1.1500	1.1200	1.1200	-8.943%	80	60	-93.750%
2026-01-20	1.1500	1.2300	1.1500	1.2300	+4.237%	11	99	-94.309%
2026-01-16	1.2000	1.2000	1.1000	1.1800	-6.349%	5	83	-94.068%
2026-01-14	0.9900	1.2800	0.9900	1.2600	+6.780%	84	83	-94.444%
2026-01-13	1.1800	1.1800	1.1800	1.1800	0.000%	1	1	-94.068%