Dark

TSLA20261120P150
TSLA Nov 20 2026 150.00 Put (TSLA261120P00150000)
option OPRA

EOD

Sep 21, 2026

0.1700-15.000%(-0.0300)655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2000	0.2000	0.1500	0.1700	-15.000%	655	3,828	0.000%
2026-09-18	0.2000	0.2000	0.2000	0.2000	-13.043%	1	3,349	-15.000%
2026-09-17	0.2500	0.2500	0.2300	0.2300	-14.815%	30	3,348	-26.087%
2026-09-16	0.2100	0.2700	0.2100	0.2700	+17.391%	12	3,368	-37.037%
2026-09-14	0.2300	0.2300	0.2300	0.2300	-8.000%	3	3,366	-26.087%
2026-09-11	0.2400	0.2500	0.2400	0.2500	0.000%	15	3,369	-32.000%
2026-09-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,369	-32.000%
2026-09-09	0.1900	0.2500	0.1900	0.2500	-3.846%	8	3,368	-32.000%
2026-09-08	0.2500	0.2600	0.2200	0.2600	+13.043%	905	3,360	-34.615%
2026-09-04	0.2700	0.2700	0.2300	0.2300	-25.806%	37	2,468	-26.087%
2026-09-03	0.2800	0.3300	0.2800	0.3100	+3.333%	15	2,468	-45.161%
2026-09-01	0.2800	0.3000	0.2600	0.3000	-6.250%	5	2,461	-43.333%
2026-08-31	0.3100	0.3200	0.3100	0.3200	+6.667%	44	2,457	-46.875%
2026-08-27	0.2900	0.3000	0.2900	0.3000	+25.000%	2	2,445	-43.333%
2026-08-26	0.2400	0.2400	0.2400	0.2400	-31.429%	1	2,445	-29.167%
2026-08-21	0.3400	0.3500	0.3400	0.3500	-5.405%	2	2,445	-51.429%
2026-08-19	0.3700	0.3700	0.3700	0.3700	-2.632%	16	2,443	-54.054%
2026-08-18	0.3900	0.3900	0.3800	0.3800	+8.571%	203	2,459	-55.263%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-18.605%	3	2,659	-51.429%
2026-08-14	0.4000	0.4300	0.4000	0.4300	+13.158%	4	2,656	-60.465%
2026-08-13	0.3900	0.3900	0.3800	0.3800	-9.524%	6	2,653	-55.263%
2026-08-12	0.4100	0.4200	0.4100	0.4200	-2.326%	12	2,649	-59.524%
2026-08-11	0.4500	0.4500	0.4300	0.4300	-6.522%	271	2,650	-60.465%
2026-08-10	0.5100	0.5100	0.4600	0.4600	-2.128%	11	2,651	-63.043%
2026-08-07	0.4700	0.4700	0.4700	0.4700	-11.321%	22	2,651	-63.830%
2026-08-06	0.5300	0.5400	0.5300	0.5300	-7.018%	131	2,632	-67.925%
2026-08-05	0.5700	0.5700	0.5700	0.5700	-10.938%	4	2,512	-70.175%
2026-08-04	0.6400	0.6400	0.6400	0.6400	-5.882%	1	2,508	-73.438%
2026-08-03	0.6800	0.6900	0.6600	0.6800	-18.072%	151	2,507	-75.000%
2026-07-31	0.8200	0.8300	0.8200	0.8300	-7.778%	7	2,442	-79.518%
2026-07-30	0.9000	0.9000	0.9000	0.9000	-12.621%	31	2,442	-81.111%
2026-07-29	0.9100	1.0300	0.9100	1.0300	+13.187%	26	2,412	-83.495%
2026-07-28	0.9500	0.9800	0.9100	0.9100	-2.151%	6	2,391	-81.319%
2026-07-27	0.9800	0.9800	0.9300	0.9300	-5.102%	2	2,389	-81.720%
2026-07-24	0.8100	1.0000	0.8100	0.9800	+22.500%	21	2,388	-82.653%
2026-07-23	0.7200	0.8400	0.7200	0.8000	+31.148%	75	2,378	-78.750%
2026-07-16	0.6100	0.6100	0.6100	0.6100	0.000%	200	2,362	-72.131%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-6.154%	100	2,362	-72.131%
2026-07-14	0.6300	0.6500	0.6300	0.6500	-5.797%	204	2,341	-73.846%
2026-07-13	0.6900	0.6900	0.6900	0.6900	+1.471%	1	2,245	-75.362%
2026-07-10	0.6800	0.6800	0.6800	0.6800	+3.030%	35	2,245	-75.000%
2026-07-09	0.7500	0.7500	0.6600	0.6600	-15.385%	2	2,245	-74.242%
2026-07-08	1.0300	1.0300	0.7000	0.7800	+5.405%	2,214	2,246	-78.205%
2026-07-07	0.7200	0.7600	0.7200	0.7400	-5.128%	323	1,768	-77.027%
2026-07-02	0.7800	0.7800	0.7800	0.7800	+2.632%	1	1,767	-78.205%
2026-07-01	0.7700	0.7700	0.7600	0.7600	-8.434%	35	1,767	-77.632%
2026-06-30	0.8300	0.8300	0.8300	0.8300	-18.627%	2	1,777	-79.518%
2026-06-25	1.0200	1.0200	1.0200	1.0200	-2.857%	10	1,777	-83.333%
2026-06-24	0.9800	1.0500	0.9800	1.0500	-13.934%	11	1,767	-83.810%
2026-06-12	1.2200	1.2200	1.2200	1.2200	-11.594%	1	1,767	-86.066%
2026-06-10	1.3700	1.4400	1.3700	1.3800	+2.222%	229	1,767	-87.681%
2026-06-09	1.4000	1.4000	1.3500	1.3500	-5.594%	652	1,566	-87.407%
2026-06-08	1.4300	1.4300	1.4300	1.4300	+0.704%	1	916	-88.112%
2026-06-05	1.1500	1.4200	1.1500	1.4200	+26.786%	313	916	-88.028%
2026-06-01	1.1200	1.1200	1.1200	1.1200	-8.197%	1	610	-84.821%
2026-05-26	1.1900	1.2200	1.1900	1.2200	-2.400%	5	609	-86.066%
2026-05-22	1.2700	1.2700	1.2500	1.2500	-6.015%	12	609	-86.400%
2026-05-21	1.3300	1.3300	1.3300	1.3300	-5.674%	4	609	-87.218%
2026-05-19	1.4100	1.4100	1.4100	1.4100	+7.634%	1	609	-87.943%
2026-05-18	1.3100	1.3100	1.3100	1.3100	+7.377%	10	605	-87.023%
2026-05-13	1.2200	1.2200	1.2100	1.2200	-10.294%	30	605	-86.066%
2026-05-12	1.2200	1.3600	1.2200	1.3600	+9.677%	2	618	-87.500%
2026-05-07	1.2800	1.2800	1.2400	1.2400	-5.344%	32	618	-86.290%
2026-05-05	1.3100	1.3100	1.3100	1.3100	-9.028%	1	588	-87.023%
2026-04-30	1.4400	1.4400	1.4400	1.4400	0.000%	21	588	-88.194%
2026-04-29	1.5300	1.5300	1.4400	1.4400	-7.097%	300	587	-88.194%
2026-04-27	1.5500	1.5500	1.5500	1.5500	-3.125%	2	287	-89.032%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-13.043%	2	289	-89.375%
2026-04-15	1.8400	1.8400	1.8400	1.8400	-30.303%	1	288	-90.761%
2026-04-09	2.6500	2.6500	2.6400	2.6400	-13.443%	2	287	-93.561%
2026-04-06	2.9500	3.0500	2.9500	3.0500	+1.329%	2	287	-94.426%
2026-04-02	2.8900	3.0100	2.8900	3.0100	+15.769%	13	274	-94.352%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-9.722%	1	274	-93.462%
2026-03-31	2.8800	2.8800	2.8800	2.8800	-10.000%	60	274	-94.097%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+6.667%	21	222	-94.688%
2026-03-27	3.0000	3.0000	2.9900	3.0000	+14.943%	28	201	-94.333%
2026-03-24	2.6100	2.6100	2.6100	2.6100	-6.786%	1	184	-93.487%
2026-03-20	2.7000	2.8000	2.7000	2.8000	+5.263%	2	184	-93.929%
2026-03-19	2.6600	2.6600	2.6600	2.6600	+4.314%	10	185	-93.609%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-3.042%	1	180	-93.333%
2026-03-16	2.6300	2.6300	2.6300	2.6300	-8.042%	1	181	-93.536%
2026-03-12	2.8600	2.8600	2.8600	2.8600	+0.351%	2	182	-94.056%
2026-03-06	2.8500	2.8500	2.8500	2.8500	+4.015%	1	180	-94.035%
2026-03-05	2.7500	2.7500	2.7400	2.7400	+10.040%	5	179	-93.796%
2026-03-04	2.6000	2.6000	2.4900	2.4900	-12.937%	11	176	-93.173%
2026-03-03	2.8600	2.8600	2.8600	2.8600	+10.000%	4	171	-94.056%
2026-02-26	2.6000	2.6000	2.6000	2.6000	+1.563%	2	170	-93.462%
2026-02-25	2.6300	2.6300	2.5500	2.5600	-3.396%	84	130	-93.359%
2026-02-24	2.6500	2.6500	2.6500	2.6500	-6.028%	2	130	-93.585%
2026-02-23	2.7400	2.8200	2.7400	2.8200	+7.224%	7	128	-93.972%
2026-02-20	2.6300	2.6300	2.6300	2.6300	-7.067%	2	122	-93.536%
2026-02-18	2.8300	2.8300	2.8300	2.8300	-2.076%	51	122	-93.993%
2026-02-12	2.8900	2.8900	2.8900	2.8900	+4.710%	1	81	-94.118%
2026-02-11	2.8300	2.8300	2.7600	2.7600	-5.155%	11	82	-93.841%
2026-02-06	2.9100	2.9100	2.9000	2.9100	-9.627%	10	72	-94.158%
2026-02-05	3.2200	3.2200	3.2200	3.2200	+16.245%	1	72	-94.720%
2026-01-30	2.8100	2.8100	2.7600	2.7700	-1.071%	10	71	-93.863%
2026-01-29	2.7800	2.8000	2.7800	2.8000	+5.263%	3	71	-93.929%
2026-01-27	2.6800	2.7000	2.6600	2.6600	-3.273%	39	68	-93.609%
2026-01-26	2.7500	2.7500	2.7500	2.7500	0.000%	1	31	-93.818%
2026-01-23	2.7500	2.7500	2.7500	2.7500	+4.563%	1	30	-93.818%
2026-01-22	2.6300	2.6300	2.6300	2.6300	-4.364%	2	29	-93.536%
2026-01-20	2.8900	2.8900	2.7500	2.7500	+4.563%	15	27	-93.818%
2026-01-16	2.8000	2.8000	2.6300	2.6300	-8.681%	2	12	-93.536%
2026-01-15	2.8800	2.8800	2.8800	2.8800	-2.373%	2	12	-94.097%
2026-01-13	2.9500	2.9500	2.9500	2.9500	-3.279%	1	11	-94.237%
2026-01-12	3.0500	3.0500	3.0500	3.0500	0.000%	10	10	-94.426%