Dark

TSLA20261120P200
TSLA Nov 20 2026 200.00 Put (TSLA261120P00200000)
option OPRA

EOD

Sep 21, 2026

0.4100-12.766%(-0.0600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4500	0.4500	0.4000	0.4100	-12.766%	26	1,079	0.000%
2026-09-18	0.4700	0.4900	0.4700	0.4700	-6.000%	33	1,091	-12.766%
2026-09-17	0.5000	0.5600	0.4900	0.5000	-9.091%	421	1,094	-18.000%
2026-09-16	0.5600	0.5600	0.5500	0.5500	-5.172%	14	1,262	-25.455%
2026-09-15	0.5500	0.5800	0.5500	0.5800	+7.407%	22	1,266	-29.310%
2026-09-14	0.5400	0.5800	0.5400	0.5400	-3.571%	49	1,250	-24.074%
2026-09-11	0.5800	0.5800	0.5600	0.5600	+5.660%	2	1,245	-26.786%
2026-09-10	0.5900	0.5900	0.5300	0.5300	0.000%	29	1,245	-22.642%
2026-09-09	0.5400	0.5600	0.5100	0.5300	+1.923%	262	1,218	-22.642%
2026-09-08	0.5300	0.5400	0.4900	0.5200	-5.455%	36	1,220	-21.154%
2026-09-04	0.6000	0.6000	0.5400	0.5500	0.000%	270	970	-25.455%
2026-09-03	0.5500	0.6000	0.5400	0.5500	-8.333%	27	970	-25.455%
2026-09-02	0.6000	0.6000	0.6000	0.6000	+1.695%	1	946	-31.667%
2026-09-01	0.5900	0.6000	0.5900	0.5900	+1.724%	32	946	-30.508%
2026-08-31	0.5900	0.6000	0.5700	0.5800	-12.121%	33	919	-29.310%
2026-08-28	0.6000	0.6700	0.6000	0.6600	+1.538%	65	918	-37.879%
2026-08-27	0.6600	0.6600	0.6500	0.6500	-5.797%	32	910	-36.923%
2026-08-26	0.7200	0.7500	0.6900	0.6900	-2.817%	34	922	-40.580%
2026-08-25	0.7200	0.7400	0.7100	0.7100	-1.389%	5	915	-42.254%
2026-08-24	0.7500	0.7500	0.7200	0.7200	-4.000%	123	916	-43.056%
2026-08-21	0.8200	0.8200	0.7400	0.7500	-13.793%	15	805	-45.333%
2026-08-20	0.8400	0.8700	0.8400	0.8700	+8.750%	3	795	-52.874%
2026-08-19	0.8500	0.8500	0.7500	0.8000	-18.367%	129	794	-48.750%
2026-08-18	0.8700	0.9800	0.8600	0.9800	+15.294%	7	768	-58.163%
2026-08-17	0.8600	0.8600	0.7800	0.8500	0.000%	1,339	764	-51.765%
2026-08-14	0.8700	0.8700	0.8400	0.8500	-4.494%	16	768	-51.765%
2026-08-13	0.9400	0.9400	0.8800	0.8900	-12.745%	71	757	-53.933%
2026-08-12	1.0200	1.0700	1.0200	1.0200	-5.556%	71	772	-59.804%
2026-08-11	1.1000	1.1000	1.0100	1.0800	-6.897%	69	714	-62.037%
2026-08-10	1.2100	1.2100	1.1600	1.1600	-8.661%	55	702	-64.655%
2026-08-07	1.4000	1.4000	1.2300	1.2700	-19.620%	139	699	-67.717%
2026-08-06	1.6000	1.6200	1.5700	1.5800	-4.242%	8	611	-74.051%
2026-08-05	1.7800	1.7800	1.6500	1.6500	-2.367%	20	609	-75.152%
2026-08-04	1.9000	1.9000	1.6900	1.6900	-13.776%	36	605	-75.740%
2026-08-03	2.3900	2.3900	1.9000	1.9600	-20.000%	31	596	-79.082%
2026-07-31	2.6000	2.7500	2.4500	2.4500	-5.039%	16	605	-83.265%
2026-07-30	2.6800	2.7400	2.5800	2.5800	-13.712%	7	594	-84.109%
2026-07-29	2.8200	3.1500	2.8000	2.9900	+5.282%	21	592	-86.288%
2026-07-28	3.1500	3.2600	2.8000	2.8400	-3.072%	35	594	-85.563%
2026-07-27	2.7900	3.2500	2.7800	2.9300	+2.091%	181	567	-86.007%
2026-07-24	2.4500	3.1000	2.4500	2.8700	+13.439%	34	543	-85.714%
2026-07-23	1.7800	2.5800	1.7800	2.5300	+120.000%	243	546	-83.794%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-16.058%	30	546	-64.348%
2026-07-21	1.3700	1.3700	1.3700	1.3700	-5.517%	8	516	-70.073%
2026-07-20	1.3000	1.4500	1.3000	1.4500	+7.407%	21	516	-71.724%
2026-07-17	1.3500	1.3500	1.3500	1.3500	+3.053%	1	496	-69.630%
2026-07-16	1.3500	1.3500	1.3100	1.3100	+5.645%	15	496	-68.702%
2026-07-15	1.2500	1.2500	1.2400	1.2400	-6.061%	4	496	-66.935%
2026-07-14	1.3100	1.3200	1.3100	1.3200	-10.204%	2	496	-68.939%
2026-07-13	1.5300	1.5300	1.4400	1.4700	+5.000%	11	497	-72.109%
2026-07-10	1.3800	1.4000	1.3800	1.4000	+1.449%	7	487	-70.714%
2026-07-09	1.3800	1.3800	1.3800	1.3800	-9.804%	4	487	-70.290%
2026-07-07	1.5000	1.5300	1.5000	1.5300	+5.517%	11	491	-73.203%
2026-07-06	1.5500	1.5500	1.4500	1.4500	-12.651%	33	486	-71.724%
2026-07-02	1.6600	1.6600	1.6600	1.6600	+10.667%	4	452	-75.301%
2026-07-01	1.5400	1.5400	1.4600	1.5000	-22.280%	32	452	-72.667%
2026-06-29	1.9300	1.9300	1.9300	1.9300	-5.854%	2	448	-78.756%
2026-06-26	2.1000	2.1000	2.0500	2.0500	-9.692%	82	448	-80.000%
2026-06-25	2.2700	2.2700	2.2700	2.2700	+3.182%	1	477	-81.938%
2026-06-24	2.1100	2.2000	2.1100	2.2000	+5.263%	82	478	-81.364%
2026-06-23	2.1700	2.1700	2.0900	2.0900	+15.470%	8	446	-80.383%
2026-06-22	1.8500	1.8500	1.8100	1.8100	-11.275%	2	445	-77.348%
2026-06-18	2.2000	2.2000	2.0400	2.0400	+5.155%	9	449	-79.902%
2026-06-17	1.9400	1.9400	1.9400	1.9400	-0.513%	1	449	-78.866%
2026-06-16	2.0000	2.0300	1.9200	1.9500	-6.699%	30	449	-78.974%
2026-06-15	2.4100	2.4100	2.0400	2.0900	-25.090%	233	426	-80.383%
2026-06-12	2.7900	2.7900	2.7900	2.7900	-4.124%	1	426	-85.305%
2026-06-11	3.1000	3.1000	2.9100	2.9100	-6.129%	2	426	-85.911%
2026-06-10	3.0000	3.1000	3.0000	3.1000	+1.639%	3	428	-86.774%
2026-06-09	2.7200	3.1500	2.7200	3.0500	+15.970%	33	427	-86.557%
2026-06-08	2.8800	2.9000	2.6300	2.6300	-12.333%	62	427	-84.411%
2026-06-05	2.2800	3.1000	2.2800	3.0000	+32.159%	135	436	-86.333%
2026-06-04	2.3200	2.4200	2.2700	2.2700	-2.155%	192	427	-81.938%
2026-06-03	2.3100	2.3700	2.2900	2.3200	-4.918%	105	420	-82.328%
2026-06-02	2.4400	2.4400	2.4400	2.4400	+2.954%	1	409	-83.197%
2026-06-01	2.4000	2.4100	2.3700	2.3700	+0.851%	35	409	-82.700%
2026-05-29	2.3500	2.3500	2.3500	2.3500	-3.292%	1	413	-82.553%
2026-05-27	2.3800	2.4900	2.3800	2.4300	-0.816%	12	413	-83.128%
2026-05-26	2.4800	2.4800	2.4500	2.4500	-4.669%	2	408	-83.265%
2026-05-22	2.5700	2.5700	2.5700	2.5700	-6.545%	3	408	-84.047%
2026-05-21	2.7900	2.9000	2.7200	2.7500	-4.181%	147	408	-85.091%
2026-05-20	3.0000	3.0100	2.8100	2.8700	-7.120%	978	408	-85.714%
2026-05-19	3.0900	3.0900	3.0900	3.0900	+9.187%	2	344	-86.731%
2026-05-18	2.6000	2.8300	2.5600	2.8300	+15.041%	26	344	-85.512%
2026-05-14	2.4600	2.4600	2.4600	2.4600	-0.806%	2	344	-83.333%
2026-05-13	2.4800	2.4800	2.4800	2.4800	-0.800%	1	346	-83.468%
2026-05-12	2.5000	2.5000	2.5000	2.5000	0.000%	2	346	-83.600%
2026-05-11	2.4700	2.7000	2.4700	2.5000	-2.724%	3	346	-83.600%
2026-05-08	2.4000	2.6000	2.4000	2.5700	-5.861%	12	347	-84.047%
2026-05-06	2.7000	2.7300	2.7000	2.7300	-5.862%	2	356	-84.982%
2026-05-05	2.8000	2.9000	2.8000	2.9000	+1.399%	4	358	-85.862%
2026-05-04	2.8000	2.8600	2.8000	2.8600	-3.704%	6	361	-85.664%
2026-05-01	3.0000	3.0000	2.9700	2.9700	-4.194%	2	361	-86.195%
2026-04-30	3.2000	3.2000	3.0400	3.1000	-3.125%	5	361	-86.774%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-4.762%	10	364	-87.188%
2026-04-28	3.3600	3.3600	3.3600	3.3600	-0.297%	2	364	-87.798%
2026-04-27	3.7000	3.7800	3.2500	3.3700	-0.882%	66	364	-87.834%
2026-04-24	3.4500	3.4500	3.4000	3.4000	-5.556%	3	316	-87.941%
2026-04-23	3.4000	3.6000	3.3900	3.6000	+5.882%	10	316	-88.611%
2026-04-22	3.5500	3.5500	3.3300	3.4000	-3.409%	39	312	-87.941%
2026-04-21	3.4300	3.5300	3.4300	3.5200	+2.029%	22	328	-88.352%
2026-04-20	3.3000	3.5000	3.3000	3.4500	+1.471%	32	328	-88.116%
2026-04-17	3.5400	3.5400	3.4000	3.4000	-11.458%	9	331	-87.941%
2026-04-16	3.8500	3.9000	3.8400	3.8400	-1.538%	8	326	-89.323%
2026-04-15	4.2000	4.2500	3.8800	3.9000	-13.717%	54	324	-89.487%
2026-04-14	4.6000	4.6000	4.5200	4.5200	-8.687%	9	295	-90.929%
2026-04-13	5.2000	5.2000	4.9200	4.9500	-12.234%	8	302	-91.717%
2026-04-10	5.7600	5.7600	5.6400	5.6400	-4.569%	2	307	-92.730%
2026-04-09	6.5500	6.5500	5.8500	5.9100	-7.656%	4	308	-93.063%
2026-04-08	6.1700	6.4000	6.1700	6.4000	-12.329%	3	307	-93.594%
2026-04-07	7.1000	7.3000	7.1000	7.3000	+11.111%	6	307	-94.384%
2026-04-06	6.0100	6.5700	6.0000	6.5700	+4.286%	11	311	-93.760%
2026-04-02	5.9500	6.3000	5.9500	6.3000	+18.868%	6	311	-93.492%
2026-04-01	5.3000	5.3000	5.2700	5.3000	-17.188%	12	311	-92.264%
2026-03-30	6.4000	6.4000	6.4000	6.4000	+2.400%	2	309	-93.594%
2026-03-27	6.4600	6.4800	6.2500	6.2500	+23.762%	40	307	-93.440%
2026-03-25	5.0500	5.0500	5.0500	5.0500	-3.810%	3	312	-91.881%
2026-03-24	5.2500	5.2500	5.2500	5.2500	+3.960%	2	309	-92.190%
2026-03-23	5.5000	5.5000	5.0500	5.0500	-18.548%	24	310	-91.881%
2026-03-20	5.6000	6.2000	5.3700	6.2000	+16.981%	10	288	-93.387%
2026-03-19	5.4000	5.4000	5.1700	5.3000	+9.278%	11	281	-92.264%
2026-03-17	4.8000	4.8500	4.8000	4.8500	-15.061%	2	279	-91.546%
2026-03-12	5.3000	5.7100	5.3000	5.7100	+11.523%	17	278	-92.820%
2026-03-11	5.2900	5.2900	5.1200	5.1200	-2.476%	6	272	-91.992%
2026-03-10	5.3000	5.3200	5.2500	5.2500	-11.467%	9	267	-92.190%
2026-03-09	6.0000	6.3000	5.8000	5.9300	+21.268%	39	262	-93.086%
2026-03-04	4.8500	4.9000	4.8500	4.8900	-14.957%	31	257	-91.616%
2026-03-03	5.7000	6.2500	5.7000	5.7500	+10.577%	24	233	-92.870%
2026-03-02	5.5000	5.6000	5.1500	5.2000	-1.515%	21	227	-92.115%
2026-02-27	5.3000	5.3500	5.2800	5.2800	+2.524%	7	210	-92.235%
2026-02-26	5.1300	5.3000	5.1000	5.1500	+5.102%	6	206	-92.039%
2026-02-25	4.9000	5.0000	4.9000	4.9000	-4.110%	10	201	-91.633%
2026-02-24	5.3200	5.3200	5.1000	5.1100	-5.370%	15	201	-91.977%
2026-02-23	5.1000	5.5500	5.1000	5.4000	+9.091%	11	192	-92.407%
2026-02-20	5.3500	5.3500	4.9500	4.9500	-7.993%	10	181	-91.717%
2026-02-19	5.7000	5.7000	5.3800	5.3800	+0.561%	6	182	-92.379%
2026-02-18	5.5000	5.5000	5.3500	5.3500	-12.724%	5	177	-92.336%
2026-02-17	5.8500	6.1300	5.7500	6.1300	+13.519%	8	177	-93.312%
2026-02-13	5.7500	5.7500	5.4000	5.4000	-5.759%	89	86	-92.407%
2026-02-12	5.6000	5.8000	5.6000	5.7300	+9.143%	5	86	-92.845%
2026-02-11	5.1500	5.4500	5.1500	5.2500	-1.316%	3	82	-92.190%
2026-02-10	5.3500	5.4000	5.3200	5.3200	-3.273%	5	80	-92.293%
2026-02-09	5.7000	5.7300	5.5000	5.5000	-4.514%	5	82	-92.545%
2026-02-06	6.2000	6.2000	5.7600	5.7600	-16.522%	3	82	-92.882%
2026-02-05	6.6000	7.0000	6.6000	6.9000	+6.154%	8	80	-94.058%
2026-02-04	5.9000	6.5000	5.9000	6.5000	+15.865%	9	75	-93.692%
2026-02-03	5.4000	5.8000	5.4000	5.6100	+2.936%	15	73	-92.692%
2026-02-02	5.6000	5.7000	5.4500	5.4500	+0.926%	6	70	-92.477%
2026-01-30	5.3500	5.4000	5.2800	5.4000	-0.369%	3	65	-92.407%
2026-01-29	5.4000	5.7000	5.4000	5.4200	+5.447%	11	64	-92.435%
2026-01-28	5.2500	5.2500	5.1300	5.1400	-3.202%	32	58	-92.023%
2026-01-27	5.5500	5.5500	5.3100	5.3100	-2.569%	6	46	-92.279%
2026-01-26	5.4500	5.4500	5.4500	5.4500	+5.212%	1	45	-92.477%
2026-01-23	5.1800	5.1800	5.1800	5.1800	-0.385%	1	44	-92.085%
2026-01-22	5.2000	5.2000	5.2000	5.2000	-0.952%	4	43	-92.115%
2026-01-16	5.3500	5.3500	5.2500	5.2500	-7.895%	60	18	-92.190%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-3.390%	2	18	-92.807%
2026-01-14	6.0000	6.0600	5.7500	5.9000	-1.830%	6	16	-93.051%
2026-01-12	6.0100	6.0100	6.0100	6.0100	0.000%	10	10	-93.178%