Dark

TSLA20261120P220
TSLA Nov 20 2026 220.00 Put (TSLA261120P00220000)
option OPRA

EOD

Jul 31, 2026

4.49-0.664%(-0.03)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.1000	4.4900	4.1000	4.4900	-0.664%	35	653	0.000%
2026-07-30	4.6800	4.7000	4.5200	4.5200	-21.391%	26	638	-0.664%
2026-07-29	4.7200	5.7500	4.7200	5.7500	+21.053%	27	640	-21.913%
2026-07-28	5.0400	5.2000	4.7000	4.7500	-0.628%	14	624	-5.474%
2026-07-27	4.9800	5.0000	4.7800	4.7800	-6.275%	6	621	-6.067%
2026-07-24	3.7500	5.3100	3.7500	5.1000	+22.892%	21	619	-11.961%
2026-07-23	2.7500	4.1500	2.7500	4.1500	+145.562%	242	616	+8.193%
2026-07-22	1.9000	1.9000	1.6900	1.6900	-11.053%	8	554	+165.680%
2026-07-21	1.8700	1.9100	1.8700	1.9000	-8.654%	5	547	+136.316%
2026-07-20	2.1100	2.1100	2.0800	2.0800	+4.000%	4	548	+115.865%
2026-07-17	2.1500	2.1500	2.0000	2.0000	+18.343%	4	548	+124.500%
2026-07-15	1.6900	1.6900	1.6900	1.6900	-13.333%	1	549	+165.680%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-9.302%	3	550	+130.256%
2026-07-09	2.1500	2.1500	2.1500	2.1500	-4.018%	2	550	+108.837%
2026-07-08	2.2400	2.2400	2.2400	2.2400	-12.500%	1	550	+100.446%
2026-07-02	2.5600	2.5600	2.5600	2.5600	+27.363%	63	500	+75.391%
2026-07-01	2.1200	2.1200	2.0100	2.0100	-17.284%	101	500	+123.383%
2026-06-29	2.5900	2.5900	2.4300	2.4300	-16.207%	7	401	+84.774%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-10.769%	1	400	+54.828%
2026-06-25	3.2500	3.2500	3.2500	3.2500	-0.612%	2	401	+38.154%
2026-06-24	3.0500	3.2700	3.0500	3.2700	+5.825%	4	403	+37.309%
2026-06-23	2.8800	3.1500	2.8400	3.0900	+26.122%	9	399	+45.307%
2026-06-22	2.5700	2.5700	2.3600	2.4500	-3.162%	613	393	+83.265%
2026-06-18	2.5800	2.6200	2.5200	2.5300	-10.284%	58	363	+77.470%
2026-06-17	2.8200	2.8200	2.8200	2.8200	+7.224%	1	363	+59.220%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-7.394%	1	363	+70.722%
2026-06-15	3.1100	3.1100	2.8400	2.8400	-25.459%	276	363	+58.099%
2026-06-11	4.2700	4.2700	3.7600	3.8100	-10.563%	68	363	+17.848%
2026-06-10	4.2600	4.2600	4.2600	4.2600	+22.414%	5	368	+5.399%
2026-06-09	3.5600	3.5600	3.4800	3.4800	-3.333%	2	363	+29.023%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-16.667%	1	363	+24.722%
2026-06-05	3.4200	4.3200	3.4100	4.3200	+38.462%	29	363	+3.935%
2026-06-04	3.1300	3.1600	3.1000	3.1200	-3.406%	51	363	+43.910%
2026-06-02	3.1800	3.2300	3.1800	3.2300	+2.540%	2	358	+39.009%
2026-05-29	3.1500	3.1500	3.1500	3.1500	-6.250%	1	358	+42.540%
2026-05-22	3.3600	3.3600	3.3600	3.3600	+0.299%	2	357	+33.631%
2026-05-15	3.3500	3.3500	3.3500	3.3500	+3.395%	3	357	+34.030%
2026-05-14	3.2400	3.2400	3.2400	3.2400	-2.703%	1	356	+38.580%
2026-05-11	3.3300	3.3300	3.3300	3.3300	-2.346%	1	355	+34.835%
2026-05-08	3.4600	3.4600	3.4100	3.4100	-7.838%	4	355	+31.672%
2026-05-06	3.8000	3.8000	3.7000	3.7000	-10.194%	3	357	+21.351%
2026-05-01	4.1700	4.1700	4.1200	4.1200	-4.186%	7	359	+8.981%
2026-04-30	4.5000	4.5000	4.3000	4.3000	-4.444%	4	359	+4.419%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+2.273%	150	360	-0.222%
2026-04-28	4.7000	4.7000	4.4000	4.4000	-6.977%	4	210	+2.045%
2026-04-27	5.2000	5.2000	4.7300	4.7300	+0.638%	87	211	-5.074%
2026-04-23	4.9000	4.9600	4.7000	4.7000	+1.952%	5	197	-4.468%
2026-04-22	4.6100	4.6100	4.6100	4.6100	-4.948%	2	195	-2.603%
2026-04-21	4.6000	4.9000	4.6000	4.8500	+2.105%	16	205	-7.423%
2026-04-20	4.6500	4.7500	4.6500	4.7500	-1.042%	27	205	-5.474%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-11.111%	1	214	-6.458%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-0.917%	2	214	-16.852%
2026-04-15	6.0500	6.0500	5.3500	5.4500	-13.766%	47	214	-17.615%
2026-04-14	6.5700	6.5700	6.3200	6.3200	-10.860%	29	254	-28.956%
2026-04-13	7.2000	7.2000	7.0900	7.0900	-8.516%	2	258	-36.671%
2026-04-10	7.9000	7.9000	7.7500	7.7500	-13.408%	7	259	-42.065%
2026-04-09	8.6500	8.9900	8.6500	8.9500	+2.403%	4	264	-49.832%
2026-04-08	7.8700	8.7400	7.8700	8.7400	-9.430%	5	268	-48.627%
2026-04-07	9.2500	10.2000	9.1700	9.6500	+8.427%	26	268	-53.472%
2026-04-06	8.8000	9.1900	8.7000	8.9000	+4.706%	9	281	-49.551%
2026-04-02	8.5000	8.5000	8.5000	8.5000	+19.718%	1	285	-47.176%
2026-04-01	6.8500	7.1000	6.8500	7.1000	-4.054%	4	285	-36.761%
2026-03-31	8.2500	8.3000	7.4000	7.4000	-17.778%	6	285	-39.324%
2026-03-30	8.6500	9.0000	8.3500	9.0000	+3.330%	9	285	-50.111%
2026-03-27	8.5000	8.7100	8.2000	8.7100	+8.603%	35	290	-48.450%
2026-03-26	8.0200	8.0200	8.0200	8.0200	+23.385%	3	289	-44.015%
2026-03-25	6.4500	6.5000	6.4500	6.5000	-4.971%	3	292	-30.923%
2026-03-23	6.8400	6.8400	6.8400	6.8400	+8.744%	1	290	-34.357%
2026-03-17	6.3500	6.3500	6.2900	6.2900	-16.689%	2	290	-28.617%
2026-03-13	7.6700	7.6700	7.5500	7.5500	-0.919%	6	290	-40.530%
2026-03-12	7.3500	7.6200	7.3200	7.6200	+10.435%	86	292	-41.076%
2026-03-10	7.0000	7.0000	6.9000	6.9000	+2.222%	6	243	-34.928%
2026-03-05	6.7000	6.7500	6.4500	6.7500	+3.846%	23	239	-33.481%
2026-03-04	6.5700	6.6000	6.5000	6.5000	-10.345%	24	230	-30.923%
2026-03-03	7.7900	7.7900	7.2500	7.2500	+5.839%	6	209	-38.069%
2026-03-02	6.8500	6.8500	6.8500	6.8500	-0.146%	1	204	-34.453%
2026-02-26	6.8600	6.8600	6.8600	6.8600	+5.538%	1	203	-34.548%
2026-02-25	6.5500	6.5500	6.5000	6.5000	-3.704%	54	159	-30.923%
2026-02-24	7.0000	7.0500	6.7500	6.7500	-10.000%	34	159	-33.481%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+10.783%	2	125	-40.133%
2026-02-20	7.0500	7.0500	6.5000	6.7700	-4.916%	3	123	-33.678%
2026-02-18	7.1200	7.1200	7.1200	7.1200	-8.483%	1	121	-36.938%
2026-02-17	7.7800	7.7800	7.7800	7.7800	+3.733%	2	121	-42.288%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+6.082%	1	119	-40.133%
2026-02-09	7.0700	7.0700	7.0700	7.0700	-8.182%	1	119	-36.492%
2026-02-06	7.6500	7.7000	7.6500	7.7000	-11.494%	86	118	-41.688%
2026-02-05	9.6500	9.7500	8.7000	8.7000	+4.819%	21	40	-48.391%
2026-02-04	8.3000	8.3000	8.3000	8.3000	+12.162%	5	19	-45.904%
2026-01-29	7.4500	7.4500	7.4000	7.4000	+2.069%	3	24	-39.324%
2026-01-27	7.2500	7.2500	7.2500	7.2500	+1.826%	1	21	-38.069%
2026-01-26	7.1200	7.1200	7.1200	7.1200	+2.446%	2	21	-36.938%
2026-01-23	6.7800	6.9500	6.7800	6.9500	+2.963%	16	19	-35.396%
2026-01-22	6.7500	6.7500	6.7500	6.7500	-11.649%	1	3	-33.481%
2026-01-20	7.4600	7.6400	7.4600	7.6400	0.000%	3	2	-41.230%