Dark

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

EOD

Sep 21, 2026

0.5500-17.910%(-0.1200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5700	0.5800	0.5500	0.5500	-17.910%	12	1,278	0.000%
2026-09-18	0.6900	0.6900	0.6500	0.6700	-5.634%	26	1,285	-17.910%
2026-09-17	0.7400	0.7400	0.6900	0.7100	-14.458%	12	1,282	-22.535%
2026-09-16	0.8100	0.8300	0.8100	0.8300	-2.353%	15	1,283	-33.735%
2026-09-15	0.7800	0.8500	0.7800	0.8500	+14.865%	76	1,282	-35.294%
2026-09-14	0.7500	0.8200	0.7400	0.7400	-1.333%	46	1,242	-25.676%
2026-09-11	0.7500	0.7500	0.7500	0.7500	+2.740%	2	1,241	-26.667%
2026-09-10	0.7500	0.8000	0.7300	0.7300	-1.351%	31	1,243	-24.658%
2026-09-09	0.7400	0.7400	0.7400	0.7400	-2.632%	1	1,245	-25.676%
2026-09-08	0.7500	0.7800	0.7000	0.7600	-5.000%	136	1,244	-27.632%
2026-09-04	0.8400	0.8400	0.7800	0.8000	+8.108%	420	1,126	-31.250%
2026-09-03	0.8000	0.8200	0.7400	0.7400	-12.941%	51	1,126	-25.676%
2026-09-02	0.9000	0.9000	0.8500	0.8500	-1.163%	32	1,152	-35.294%
2026-09-01	0.9500	0.9500	0.8600	0.8600	+7.500%	195	1,153	-36.047%
2026-08-31	0.9600	0.9600	0.8000	0.8000	-19.192%	32	1,146	-31.250%
2026-08-28	0.9600	0.9900	0.9600	0.9900	+2.062%	42	1,150	-44.444%
2026-08-27	0.9900	1.0000	0.9700	0.9700	-11.818%	12	1,109	-43.299%
2026-08-26	1.1700	1.1700	1.0900	1.1000	+0.917%	63	1,115	-50.000%
2026-08-25	1.0900	1.0900	1.0900	1.0900	-2.679%	20	1,078	-49.541%
2026-08-24	1.1500	1.1800	1.0700	1.1200	+1.818%	296	1,058	-50.893%
2026-08-21	1.4000	1.4000	1.1000	1.1000	-22.535%	160	990	-50.000%
2026-08-20	1.3300	1.4700	1.3300	1.4200	+12.698%	8	880	-61.268%
2026-08-19	1.4400	1.4400	1.2500	1.2600	-14.865%	47	875	-56.349%
2026-08-18	1.4500	1.4800	1.4300	1.4800	+11.278%	16	865	-62.838%
2026-08-17	1.3600	1.3600	1.3100	1.3300	-4.317%	650	865	-58.647%
2026-08-14	1.3200	1.3900	1.3200	1.3900	-6.711%	3	754	-60.432%
2026-08-13	1.5000	1.5000	1.4600	1.4900	-12.353%	12	752	-63.087%
2026-08-12	1.7300	1.7900	1.7000	1.7000	-2.857%	140	753	-67.647%
2026-08-11	1.7500	1.7800	1.7000	1.7500	-7.895%	22	715	-68.571%
2026-08-10	2.0000	2.0000	1.9000	1.9000	-13.636%	25	711	-71.053%
2026-08-07	2.2200	2.2200	2.2000	2.2000	-20.863%	2	705	-75.000%
2026-08-06	2.8000	2.8000	2.7300	2.7800	+2.206%	12	704	-80.216%
2026-08-05	2.8100	2.8100	2.7200	2.7200	-4.561%	4	704	-79.779%
2026-08-04	3.0500	3.1800	2.8500	2.8500	-14.414%	177	705	-80.702%
2026-08-03	3.9100	3.9100	3.2100	3.3300	-25.835%	70	677	-83.483%
2026-07-31	4.1000	4.4900	4.1000	4.4900	-0.664%	35	653	-87.751%
2026-07-30	4.6800	4.7000	4.5200	4.5200	-21.391%	26	638	-87.832%
2026-07-29	4.7200	5.7500	4.7200	5.7500	+21.053%	27	640	-90.435%
2026-07-28	5.0400	5.2000	4.7000	4.7500	-0.628%	14	624	-88.421%
2026-07-27	4.9800	5.0000	4.7800	4.7800	-6.275%	6	621	-88.494%
2026-07-24	3.7500	5.3100	3.7500	5.1000	+22.892%	21	619	-89.216%
2026-07-23	2.7500	4.1500	2.7500	4.1500	+145.562%	242	616	-86.747%
2026-07-22	1.9000	1.9000	1.6900	1.6900	-11.053%	8	554	-67.456%
2026-07-21	1.8700	1.9100	1.8700	1.9000	-8.654%	5	547	-71.053%
2026-07-20	2.1100	2.1100	2.0800	2.0800	+4.000%	4	548	-73.558%
2026-07-17	2.1500	2.1500	2.0000	2.0000	+18.343%	4	548	-72.500%
2026-07-15	1.6900	1.6900	1.6900	1.6900	-13.333%	1	549	-67.456%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-9.302%	3	550	-71.795%
2026-07-09	2.1500	2.1500	2.1500	2.1500	-4.018%	2	550	-74.419%
2026-07-08	2.2400	2.2400	2.2400	2.2400	-12.500%	1	550	-75.446%
2026-07-02	2.5600	2.5600	2.5600	2.5600	+27.363%	63	500	-78.516%
2026-07-01	2.1200	2.1200	2.0100	2.0100	-17.284%	101	500	-72.637%
2026-06-29	2.5900	2.5900	2.4300	2.4300	-16.207%	7	401	-77.366%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-10.769%	1	400	-81.034%
2026-06-25	3.2500	3.2500	3.2500	3.2500	-0.612%	2	401	-83.077%
2026-06-24	3.0500	3.2700	3.0500	3.2700	+5.825%	4	403	-83.180%
2026-06-23	2.8800	3.1500	2.8400	3.0900	+26.122%	9	399	-82.201%
2026-06-22	2.5700	2.5700	2.3600	2.4500	-3.162%	613	393	-77.551%
2026-06-18	2.5800	2.6200	2.5200	2.5300	-10.284%	58	363	-78.261%
2026-06-17	2.8200	2.8200	2.8200	2.8200	+7.224%	1	363	-80.496%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-7.394%	1	363	-79.087%
2026-06-15	3.1100	3.1100	2.8400	2.8400	-25.459%	276	363	-80.634%
2026-06-11	4.2700	4.2700	3.7600	3.8100	-10.563%	68	363	-85.564%
2026-06-10	4.2600	4.2600	4.2600	4.2600	+22.414%	5	368	-87.089%
2026-06-09	3.5600	3.5600	3.4800	3.4800	-3.333%	2	363	-84.195%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-16.667%	1	363	-84.722%
2026-06-05	3.4200	4.3200	3.4100	4.3200	+38.462%	29	363	-87.269%
2026-06-04	3.1300	3.1600	3.1000	3.1200	-3.406%	51	363	-82.372%
2026-06-02	3.1800	3.2300	3.1800	3.2300	+2.540%	2	358	-82.972%
2026-05-29	3.1500	3.1500	3.1500	3.1500	-6.250%	1	358	-82.540%
2026-05-22	3.3600	3.3600	3.3600	3.3600	+0.299%	2	357	-83.631%
2026-05-15	3.3500	3.3500	3.3500	3.3500	+3.395%	3	357	-83.582%
2026-05-14	3.2400	3.2400	3.2400	3.2400	-2.703%	1	356	-83.025%
2026-05-11	3.3300	3.3300	3.3300	3.3300	-2.346%	1	355	-83.483%
2026-05-08	3.4600	3.4600	3.4100	3.4100	-7.838%	4	355	-83.871%
2026-05-06	3.8000	3.8000	3.7000	3.7000	-10.194%	3	357	-85.135%
2026-05-01	4.1700	4.1700	4.1200	4.1200	-4.186%	7	359	-86.650%
2026-04-30	4.5000	4.5000	4.3000	4.3000	-4.444%	4	359	-87.209%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+2.273%	150	360	-87.778%
2026-04-28	4.7000	4.7000	4.4000	4.4000	-6.977%	4	210	-87.500%
2026-04-27	5.2000	5.2000	4.7300	4.7300	+0.638%	87	211	-88.372%
2026-04-23	4.9000	4.9600	4.7000	4.7000	+1.952%	5	197	-88.298%
2026-04-22	4.6100	4.6100	4.6100	4.6100	-4.948%	2	195	-88.069%
2026-04-21	4.6000	4.9000	4.6000	4.8500	+2.105%	16	205	-88.660%
2026-04-20	4.6500	4.7500	4.6500	4.7500	-1.042%	27	205	-88.421%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-11.111%	1	214	-88.542%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-0.917%	2	214	-89.815%
2026-04-15	6.0500	6.0500	5.3500	5.4500	-13.766%	47	214	-89.908%
2026-04-14	6.5700	6.5700	6.3200	6.3200	-10.860%	29	254	-91.297%
2026-04-13	7.2000	7.2000	7.0900	7.0900	-8.516%	2	258	-92.243%
2026-04-10	7.9000	7.9000	7.7500	7.7500	-13.408%	7	259	-92.903%
2026-04-09	8.6500	8.9900	8.6500	8.9500	+2.403%	4	264	-93.855%
2026-04-08	7.8700	8.7400	7.8700	8.7400	-9.430%	5	268	-93.707%
2026-04-07	9.2500	10.2000	9.1700	9.6500	+8.427%	26	268	-94.301%
2026-04-06	8.8000	9.1900	8.7000	8.9000	+4.706%	9	281	-93.820%
2026-04-02	8.5000	8.5000	8.5000	8.5000	+19.718%	1	285	-93.529%
2026-04-01	6.8500	7.1000	6.8500	7.1000	-4.054%	4	285	-92.254%
2026-03-31	8.2500	8.3000	7.4000	7.4000	-17.778%	6	285	-92.568%
2026-03-30	8.6500	9.0000	8.3500	9.0000	+3.330%	9	285	-93.889%
2026-03-27	8.5000	8.7100	8.2000	8.7100	+8.603%	35	290	-93.685%
2026-03-26	8.0200	8.0200	8.0200	8.0200	+23.385%	3	289	-93.142%
2026-03-25	6.4500	6.5000	6.4500	6.5000	-4.971%	3	292	-91.538%
2026-03-23	6.8400	6.8400	6.8400	6.8400	+8.744%	1	290	-91.959%
2026-03-17	6.3500	6.3500	6.2900	6.2900	-16.689%	2	290	-91.256%
2026-03-13	7.6700	7.6700	7.5500	7.5500	-0.919%	6	290	-92.715%
2026-03-12	7.3500	7.6200	7.3200	7.6200	+10.435%	86	292	-92.782%
2026-03-10	7.0000	7.0000	6.9000	6.9000	+2.222%	6	243	-92.029%
2026-03-05	6.7000	6.7500	6.4500	6.7500	+3.846%	23	239	-91.852%
2026-03-04	6.5700	6.6000	6.5000	6.5000	-10.345%	24	230	-91.538%
2026-03-03	7.7900	7.7900	7.2500	7.2500	+5.839%	6	209	-92.414%
2026-03-02	6.8500	6.8500	6.8500	6.8500	-0.146%	1	204	-91.971%
2026-02-26	6.8600	6.8600	6.8600	6.8600	+5.538%	1	203	-91.983%
2026-02-25	6.5500	6.5500	6.5000	6.5000	-3.704%	54	159	-91.538%
2026-02-24	7.0000	7.0500	6.7500	6.7500	-10.000%	34	159	-91.852%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+10.783%	2	125	-92.667%
2026-02-20	7.0500	7.0500	6.5000	6.7700	-4.916%	3	123	-91.876%
2026-02-18	7.1200	7.1200	7.1200	7.1200	-8.483%	1	121	-92.275%
2026-02-17	7.7800	7.7800	7.7800	7.7800	+3.733%	2	121	-92.931%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+6.082%	1	119	-92.667%
2026-02-09	7.0700	7.0700	7.0700	7.0700	-8.182%	1	119	-92.221%
2026-02-06	7.6500	7.7000	7.6500	7.7000	-11.494%	86	118	-92.857%
2026-02-05	9.6500	9.7500	8.7000	8.7000	+4.819%	21	40	-93.678%
2026-02-04	8.3000	8.3000	8.3000	8.3000	+12.162%	5	19	-93.373%
2026-01-29	7.4500	7.4500	7.4000	7.4000	+2.069%	3	24	-92.568%
2026-01-27	7.2500	7.2500	7.2500	7.2500	+1.826%	1	21	-92.414%
2026-01-26	7.1200	7.1200	7.1200	7.1200	+2.446%	2	21	-92.275%
2026-01-23	6.7800	6.9500	6.7800	6.9500	+2.963%	16	19	-92.086%
2026-01-22	6.7500	6.7500	6.7500	6.7500	-11.649%	1	3	-91.852%
2026-01-20	7.4600	7.6400	7.4600	7.6400	0.000%	3	2	-92.801%