Dark

TSLA20261120P225
TSLA Nov 20 2026 225.00 Put (TSLA261120P00225000)
option OPRA

EOD

Sep 21, 2026

0.6000-21.053%(-0.1600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6100	0.6200	0.6000	0.6000	-21.053%	21	358	0.000%
2026-09-18	0.7300	0.7600	0.7300	0.7600	0.000%	3	359	-21.053%
2026-09-17	0.7900	0.7900	0.7500	0.7600	-12.644%	52	358	-21.053%
2026-09-14	0.8500	0.9000	0.8500	0.8700	+1.163%	43	334	-31.034%
2026-09-10	0.9100	0.9100	0.8300	0.8600	+1.176%	28	330	-30.233%
2026-09-09	0.8500	0.8500	0.8500	0.8500	0.000%	4	326	-29.412%
2026-09-08	0.8200	0.9000	0.7900	0.8500	-4.494%	322	330	-29.412%
2026-09-04	0.9200	0.9200	0.8900	0.8900	+2.299%	7	300	-32.584%
2026-09-03	0.8900	0.9000	0.8700	0.8700	-14.706%	8	300	-31.034%
2026-09-02	1.0200	1.0800	1.0200	1.0200	+4.082%	53	299	-41.176%
2026-09-01	0.9800	0.9800	0.9200	0.9800	+8.889%	19	273	-38.776%
2026-08-31	1.0000	1.0100	0.9000	0.9000	-19.643%	30	280	-33.333%
2026-08-28	1.1000	1.1500	1.1000	1.1200	+2.752%	12	277	-46.429%
2026-08-27	1.0900	1.0900	1.0900	1.0900	-16.794%	20	265	-44.954%
2026-08-26	1.3100	1.3100	1.3100	1.3100	+0.769%	20	272	-54.198%
2026-08-25	1.3000	1.3000	1.3000	1.3000	+5.691%	3	272	-53.846%
2026-08-21	1.3500	1.3500	1.2300	1.2300	-25.000%	2	269	-51.220%
2026-08-20	1.6400	1.6400	1.6400	1.6400	+15.493%	2	271	-63.415%
2026-08-19	1.3800	1.4300	1.3800	1.4200	-13.415%	5	269	-57.746%
2026-08-18	1.6500	1.6700	1.6100	1.6400	+8.609%	61	268	-63.415%
2026-08-17	1.6100	1.6100	1.4600	1.5100	-9.581%	624	309	-60.265%
2026-08-14	1.6700	1.6700	1.6700	1.6700	-7.222%	1	276	-64.072%
2026-08-13	1.8000	1.8000	1.8000	1.8000	-9.091%	1	276	-66.667%
2026-08-12	2.0300	2.0900	1.9800	1.9800	-2.463%	43	276	-69.697%
2026-08-11	2.0100	2.0600	1.9800	2.0300	-6.019%	55	306	-70.443%
2026-08-10	2.4000	2.4000	2.1600	2.1600	-11.837%	32	307	-72.222%
2026-08-07	2.7000	2.7000	2.4000	2.4500	-27.941%	11	314	-75.510%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+5.919%	1	313	-82.353%
2026-08-05	3.2600	3.2700	3.2100	3.2100	-2.727%	80	312	-81.308%
2026-08-04	3.5500	3.5500	3.3000	3.3000	-9.341%	16	313	-81.818%
2026-08-03	3.7600	3.7600	3.6400	3.6400	-22.553%	6	318	-83.516%
2026-07-31	5.2900	5.2900	4.7000	4.7000	-8.738%	8	321	-87.234%
2026-07-30	5.3400	5.3400	5.1500	5.1500	-12.415%	2	319	-88.350%
2026-07-29	5.4500	5.9500	5.4500	5.8800	+9.497%	35	320	-89.796%
2026-07-28	6.0500	6.0500	5.3300	5.3700	-1.468%	10	327	-88.827%
2026-07-27	5.2400	5.6500	5.0500	5.4500	+2.830%	21	325	-88.991%
2026-07-24	5.0000	5.8800	5.0000	5.3000	+11.579%	59	325	-88.679%
2026-07-23	3.3800	4.7500	3.3400	4.7500	+139.899%	47	315	-87.368%
2026-07-22	2.0300	2.0300	1.9800	1.9800	-3.883%	41	291	-69.697%
2026-07-21	2.2400	2.2400	2.0600	2.0600	-12.712%	3	291	-70.874%
2026-07-20	2.2800	2.3600	2.2800	2.3600	+16.832%	2	290	-74.576%
2026-07-16	2.0500	2.0500	2.0200	2.0200	-3.349%	2	290	-70.297%
2026-07-15	2.0100	2.0900	2.0100	2.0900	+1.951%	7	290	-71.292%
2026-07-14	2.0500	2.0500	2.0500	2.0500	-17.339%	61	290	-70.732%
2026-07-09	2.4800	2.4800	2.4800	2.4800	+10.714%	1	251	-75.806%
2026-07-07	2.2400	2.2400	2.2400	2.2400	-11.462%	1	252	-73.214%
2026-07-02	2.5300	2.5300	2.5300	2.5300	+18.224%	1	251	-76.285%
2026-07-01	2.2400	2.2400	2.1400	2.1400	-25.436%	4	251	-71.963%
2026-06-29	2.8700	2.8700	2.8700	2.8700	+3.986%	1	250	-79.094%
2026-06-22	2.8100	2.8100	2.7600	2.7600	-7.071%	3	249	-78.261%
2026-06-18	2.9700	2.9700	2.9700	2.9700	-2.623%	1	244	-79.798%
2026-06-17	3.0500	3.0500	3.0500	3.0500	-1.294%	4	244	-80.328%
2026-06-15	3.2500	3.2900	3.0800	3.0900	-33.548%	252	244	-80.583%
2026-06-11	4.6500	4.6500	4.6500	4.6500	+25.000%	1	244	-87.097%
2026-06-09	3.8500	3.8500	3.7200	3.7200	-5.823%	2	245	-83.871%
2026-06-08	4.0000	4.0000	3.9400	3.9500	-14.130%	8	246	-84.810%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+35.294%	10	245	-86.957%
2026-06-04	3.4000	3.4300	3.3900	3.4000	+0.592%	27	235	-82.353%
2026-06-03	3.3400	3.3900	3.3400	3.3800	-2.594%	6	208	-82.249%
2026-06-02	3.5000	3.5000	3.4700	3.4700	0.000%	3	202	-82.709%
2026-06-01	3.4700	3.4700	3.4700	3.4700	-17.381%	2	203	-82.709%
2026-05-20	4.2500	4.2500	4.2000	4.2000	-4.545%	2	203	-85.714%
2026-05-19	4.5600	4.5600	4.4000	4.4000	+25.714%	2	203	-86.364%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-4.110%	1	203	-82.857%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-7.595%	10	204	-83.562%
2026-05-07	3.8500	3.9500	3.8500	3.9500	-8.140%	23	214	-84.810%
2026-05-06	4.3000	4.3000	4.3000	4.3000	+1.655%	1	191	-86.047%
2026-05-05	4.2300	4.2300	4.2300	4.2300	-16.238%	2	192	-85.816%
2026-04-27	5.1200	5.1200	5.0500	5.0500	-0.394%	50	193	-88.119%
2026-04-23	5.0700	5.0700	5.0700	5.0700	+0.396%	1	194	-88.166%
2026-04-22	5.0000	5.0500	5.0000	5.0500	0.000%	3	193	-88.119%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-1.367%	5	200	-88.119%
2026-04-20	5.1500	5.1500	5.1200	5.1200	-11.724%	3	200	-88.281%
2026-04-16	5.8000	5.8000	5.8000	5.8000	-0.515%	2	200	-89.655%
2026-04-15	5.7500	5.8300	5.7200	5.8300	-11.667%	21	198	-89.708%
2026-04-14	6.8000	6.8000	6.5500	6.6000	-24.138%	96	180	-90.909%
2026-04-10	8.6500	8.7000	8.6500	8.7000	0.000%	3	273	-93.103%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-17.925%	1	272	-93.103%
2026-04-07	10.3500	10.6000	10.3000	10.6000	+23.113%	4	273	-94.340%
2026-04-06	8.6100	8.6100	8.6100	8.6100	-7.816%	1	269	-93.031%
2026-04-02	9.3400	9.3400	9.3400	9.3400	+0.430%	1	270	-93.576%
2026-03-30	9.2900	9.3000	9.2900	9.3000	-1.379%	6	270	-93.548%
2026-03-27	9.4300	9.4300	9.4300	9.4300	+25.733%	1	266	-93.637%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+0.671%	22	266	-92.000%
2026-03-23	7.3000	7.6800	7.3000	7.4500	-1.325%	3	267	-91.946%
2026-03-19	7.8000	7.8000	7.5500	7.5500	+12.519%	3	268	-92.053%
2026-03-17	6.7100	6.7100	6.7100	6.7100	-7.448%	1	265	-91.058%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-3.590%	3	265	-91.724%
2026-03-10	7.5000	7.5200	7.5000	7.5200	-15.506%	6	262	-92.021%
2026-03-09	8.9000	8.9000	8.9000	8.9000	+13.376%	1	262	-93.258%
2026-03-06	8.1500	8.1500	7.8100	7.8500	+9.028%	172	264	-92.357%
2026-03-05	7.2000	7.2000	7.1500	7.2000	+4.348%	14	100	-91.667%
2026-03-04	6.9000	6.9000	6.9000	6.9000	-19.767%	1	98	-91.304%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+13.158%	7	97	-93.023%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+4.110%	1	94	-92.105%
2026-02-26	7.2800	7.3000	7.2800	7.3000	+5.036%	67	93	-91.781%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-8.553%	30	36	-91.367%
2026-02-24	7.6000	7.6000	7.6000	7.6000	-7.317%	3	36	-92.105%
2026-02-06	8.2000	8.2000	8.2000	8.2000	-15.464%	1	39	-92.683%
2026-02-05	9.5500	9.7000	9.5500	9.7000	+15.065%	25	38	-93.814%
2026-02-04	8.4300	8.4300	8.4300	8.4300	+10.485%	1	14	-92.883%
2026-02-02	7.6300	7.6300	7.6300	7.6300	+0.131%	1	13	-92.136%
2026-01-26	7.6200	7.6200	7.6200	7.6200	+5.249%	2	12	-92.126%
2026-01-22	7.2400	7.2400	7.2400	7.2400	-7.179%	1	11	-91.713%
2026-01-20	7.8000	7.8000	7.8000	7.8000	0.000%	10	10	-92.308%