Dark

TSLA20261120P230
TSLA Nov 20 2026 230.00 Put (TSLA261120P00230000)
option OPRA

EOD

Sep 21, 2026

0.6700-19.277%(-0.1600)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6800	0.6800	0.6600	0.6700	-19.277%	40	1,962	0.000%
2026-09-18	0.8300	0.8300	0.7800	0.8300	-3.488%	438	1,966	-19.277%
2026-09-17	0.8600	0.8600	0.8300	0.8600	-14.851%	312	2,095	-22.093%
2026-09-16	0.9700	1.0100	0.9700	1.0100	-5.607%	5	2,169	-33.663%
2026-09-15	0.9500	1.0700	0.9500	1.0700	+8.081%	21	2,171	-37.383%
2026-09-14	0.9700	1.0000	0.9400	0.9900	0.000%	87	2,154	-32.323%
2026-09-10	0.9700	0.9900	0.9300	0.9900	+6.452%	64	2,136	-32.323%
2026-09-09	0.9400	0.9400	0.9300	0.9300	-1.064%	6	2,139	-27.957%
2026-09-08	0.8900	0.9600	0.8400	0.9400	-9.615%	327	2,138	-28.723%
2026-09-04	0.9900	1.0400	0.9800	1.0400	+13.043%	58	2,201	-35.577%
2026-09-03	0.9200	0.9900	0.8700	0.9200	-20.000%	273	2,201	-27.174%
2026-09-02	1.1600	1.1600	1.1500	1.1500	+4.545%	9	2,439	-41.739%
2026-09-01	1.0600	1.1000	1.0400	1.1000	+10.000%	57	2,438	-39.091%
2026-08-31	1.1200	1.1200	1.0000	1.0000	-23.664%	25	2,420	-33.000%
2026-08-28	1.1500	1.3100	1.1500	1.3100	+2.344%	6	2,424	-48.855%
2026-08-27	1.3300	1.3300	1.2800	1.2800	-5.185%	2	2,424	-47.656%
2026-08-26	1.5900	1.6300	1.3500	1.3500	-11.765%	5	2,424	-50.370%
2026-08-25	1.5000	1.5300	1.4900	1.5300	-1.290%	7	2,424	-56.209%
2026-08-24	1.4500	1.5500	1.3400	1.5500	+10.714%	41	2,423	-56.774%
2026-08-21	1.5900	1.5900	1.3800	1.4000	-24.324%	84	2,423	-52.143%
2026-08-20	1.8500	1.8500	1.8500	1.8500	+17.834%	5	2,409	-63.784%
2026-08-19	1.8300	1.8500	1.5700	1.5700	-16.043%	34	2,407	-57.325%
2026-08-18	1.8100	1.8700	1.8100	1.8700	+5.650%	2	2,386	-64.171%
2026-08-17	1.7700	1.7700	1.6800	1.7700	-2.747%	29	2,386	-62.147%
2026-08-14	1.7200	1.9000	1.7000	1.8200	-2.151%	18	2,371	-63.187%
2026-08-13	2.0000	2.0000	1.8200	1.8600	-18.421%	43	2,369	-63.978%
2026-08-12	2.3600	2.3600	2.2500	2.2800	+0.885%	3	2,362	-70.614%
2026-08-11	2.2800	2.3700	2.2600	2.2600	-9.600%	115	2,360	-70.354%
2026-08-10	2.7000	2.7200	2.5000	2.5000	-12.587%	9	2,363	-73.200%
2026-08-07	3.2500	3.2500	2.8300	2.8600	-23.733%	13	2,364	-76.573%
2026-08-06	4.0000	4.0000	3.7500	3.7500	+1.351%	12	2,364	-82.133%
2026-08-05	3.7500	3.7500	3.6500	3.7000	+2.493%	88	2,374	-81.892%
2026-08-04	3.8500	3.8500	3.5000	3.6100	-14.048%	64	2,378	-81.440%
2026-08-03	4.6000	4.6000	4.2000	4.2000	-20.755%	14	2,340	-84.048%
2026-07-31	5.0000	5.8000	5.0000	5.3000	-4.505%	7	2,339	-87.358%
2026-07-30	5.7300	6.0700	5.4900	5.5500	-17.778%	21	2,340	-87.928%
2026-07-29	6.4200	6.9000	6.4200	6.7500	+11.570%	7	2,344	-90.074%
2026-07-28	6.9200	6.9300	6.0500	6.0500	-0.820%	57	2,349	-88.926%
2026-07-27	6.3800	6.4100	6.1000	6.1000	-6.154%	17	2,322	-89.016%
2026-07-24	5.5000	6.5000	5.5000	6.5000	+22.180%	46	2,324	-89.692%
2026-07-23	3.7000	5.3200	3.7000	5.3200	+154.545%	38	2,326	-87.406%
2026-07-22	2.2700	2.2700	2.0900	2.0900	-9.914%	15	2,319	-67.943%
2026-07-21	2.4200	2.4200	2.2800	2.3200	-12.121%	49	2,327	-71.121%
2026-07-20	2.4000	2.6400	2.4000	2.6400	+9.091%	7	2,362	-74.621%
2026-07-17	2.5100	2.5700	2.4000	2.4200	+7.556%	26	2,364	-72.314%
2026-07-16	2.3500	2.3500	2.2300	2.2500	+2.740%	3	2,346	-70.222%
2026-07-15	2.0300	2.1900	2.0300	2.1900	-6.809%	5	2,346	-69.406%
2026-07-14	2.3700	2.3700	2.3500	2.3500	+3.524%	2	2,348	-71.489%
2026-07-10	2.2700	2.2700	2.2700	2.2700	-2.155%	1	2,349	-70.485%
2026-07-09	2.5300	2.5300	2.3200	2.3200	-15.636%	5	2,350	-71.121%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+20.087%	1	2,352	-75.636%
2026-07-06	2.7000	2.7000	2.2900	2.2900	-24.918%	412	2,352	-70.742%
2026-07-02	3.0500	3.0500	3.0500	3.0500	+29.787%	68	2,646	-78.033%
2026-07-01	2.4600	2.4600	2.3300	2.3500	-6.375%	20	2,646	-71.489%
2026-06-30	2.6300	2.6400	2.4600	2.5100	-16.333%	598	2,666	-73.307%
2026-06-29	3.1500	3.1500	3.0000	3.0000	-9.366%	8	3,061	-77.667%
2026-06-26	3.5200	3.5200	3.3100	3.3100	-16.203%	44	3,061	-79.758%
2026-06-24	3.9500	3.9500	3.9500	3.9500	+13.506%	2	3,062	-83.038%
2026-06-23	3.3000	3.5200	3.3000	3.4800	+21.254%	9	3,062	-80.747%
2026-06-22	3.1000	3.1000	2.8500	2.8700	-20.278%	13	3,059	-76.655%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+10.769%	1	3,047	-81.389%
2026-06-17	3.3000	3.3000	3.2500	3.2500	+2.201%	8	3,047	-79.385%
2026-06-16	3.1000	3.1800	3.1000	3.1800	-3.636%	3	3,047	-78.931%
2026-06-15	3.6500	3.6500	3.3000	3.3000	-22.353%	36	3,055	-79.697%
2026-06-12	4.7000	5.0000	4.2500	4.2500	-5.556%	28	3,055	-84.235%
2026-06-11	5.0300	5.0300	4.5000	4.5000	-15.730%	32	3,055	-85.111%
2026-06-10	4.8000	5.3700	4.8000	5.3400	+3.689%	20	3,050	-87.453%
2026-06-09	4.7200	5.1500	4.7200	5.1500	+20.327%	19	3,037	-86.990%
2026-06-08	4.6600	4.7000	4.2500	4.2800	+20.563%	421	3,034	-84.346%
2026-06-05	3.5500	3.5500	3.5500	3.5500	-2.473%	1	3,054	-81.127%
2026-06-04	3.6800	3.6800	3.6400	3.6400	+0.552%	21	3,054	-81.593%
2026-06-03	3.7000	3.7300	3.6200	3.6200	+1.117%	13	3,033	-81.492%
2026-05-28	3.5800	3.5800	3.5800	3.5800	-4.533%	1	3,021	-81.285%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-3.846%	1	3,022	-82.133%
2026-05-22	3.9100	3.9500	3.9000	3.9000	-7.143%	11	3,021	-82.821%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-10.638%	1	3,020	-84.048%
2026-05-19	5.0000	5.0000	4.6500	4.7000	+18.987%	199	3,020	-85.745%
2026-05-15	4.0000	4.0000	3.8500	3.9500	+5.333%	1,707	3,019	-83.038%
2026-05-11	3.8500	3.8500	3.7500	3.7500	-13.395%	3	3,232	-82.133%
2026-05-06	4.3300	4.3300	4.3300	4.3300	-11.633%	1	3,233	-84.527%
2026-05-04	4.7000	4.9000	4.7000	4.9000	+4.255%	1,111	3,232	-86.327%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-6.931%	2	2,402	-85.745%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-7.847%	4	2,402	-86.733%
2026-04-29	5.4800	5.4800	5.4800	5.4800	-9.868%	2	2,406	-87.774%
2026-04-28	6.0800	6.0800	6.0800	6.0800	+5.739%	1	2,407	-88.980%
2026-04-27	5.7500	5.7500	5.7500	5.7500	+0.877%	1	2,407	-88.348%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+3.636%	2	2,406	-88.246%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-1.786%	2	2,404	-87.818%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+2.190%	3	2,402	-88.036%
2026-04-21	5.4800	5.4800	5.4800	5.4800	+3.788%	1	2,400	-87.774%
2026-04-17	5.2800	5.2800	5.2800	5.2800	-14.839%	15	2,400	-87.311%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+3.333%	2	2,415	-89.194%
2026-04-15	6.7000	6.7400	6.0000	6.0000	-16.667%	284	2,413	-88.833%
2026-04-14	7.3600	7.3600	7.2000	7.2000	-23.810%	6	2,286	-90.694%
2026-04-10	9.4500	9.4500	9.4500	9.4500	-15.775%	2	2,282	-92.910%
2026-04-07	11.7700	11.7700	11.2200	11.2200	+7.885%	2	2,282	-94.029%
2026-04-06	10.0000	10.5000	10.0000	10.4000	+4.000%	26	2,282	-93.558%
2026-04-02	9.0000	10.0500	9.0000	10.0000	+26.582%	8	2,272	-93.300%
2026-04-01	7.9000	7.9000	7.9000	7.9000	-10.227%	10	2,272	-91.519%
2026-03-31	8.8000	8.8000	8.8000	8.8000	-19.266%	3	2,262	-92.386%
2026-03-30	10.0000	10.9000	10.0000	10.9000	+5.825%	8	2,262	-93.853%
2026-03-27	10.0000	10.3000	10.0000	10.3000	+10.160%	7	2,257	-93.495%
2026-03-26	9.3200	9.3500	9.3200	9.3500	+5.056%	3	2,262	-92.834%
2026-03-20	8.9000	8.9000	8.9000	8.9000	+9.877%	2	2,263	-92.472%
2026-03-19	8.4200	8.4200	8.1000	8.1000	+11.417%	302	2,263	-91.728%
2026-03-18	7.2700	7.2700	7.2700	7.2700	+0.553%	1	2,063	-90.784%
2026-03-17	7.2300	7.2300	7.2300	7.2300	-10.298%	1	2,062	-90.733%
2026-03-16	8.0600	8.0600	8.0600	8.0600	-6.605%	200	2,062	-91.687%
2026-03-13	8.6500	8.6500	8.6300	8.6300	0.000%	205	1,961	-92.236%
2026-03-12	8.6300	8.6300	8.6300	8.6300	+9.241%	1	1,756	-92.236%
2026-03-11	7.7000	7.9000	7.7000	7.9000	-4.474%	1,000	1,756	-91.519%
2026-03-10	8.1200	8.2700	8.1200	8.2700	-16.380%	9	826	-91.898%
2026-03-09	9.2000	9.9400	9.2000	9.8900	+14.335%	13	831	-93.225%
2026-03-06	8.6000	8.6500	8.6000	8.6500	+10.897%	154	878	-92.254%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-1.887%	32	823	-91.410%
2026-03-04	7.9500	7.9500	7.9500	7.9500	-7.558%	20	823	-91.572%
2026-03-03	9.1100	9.7100	8.4900	8.6000	+7.769%	32	823	-92.209%
2026-03-02	7.9500	7.9800	7.9500	7.9800	+6.684%	2	832	-91.604%
2026-02-25	7.3300	7.4800	7.3300	7.4800	-3.979%	2	829	-91.043%
2026-02-24	7.7900	7.7900	7.7900	7.7900	-8.889%	2	829	-91.399%
2026-02-23	8.5500	8.5500	8.5500	8.5500	+5.037%	1	829	-92.164%
2026-02-18	8.0800	8.1400	8.0800	8.1400	-6.005%	2	828	-91.769%
2026-02-17	9.1900	9.1900	8.6600	8.6600	+5.097%	4	828	-92.263%
2026-02-13	8.2400	8.2400	8.2400	8.2400	-1.905%	1	828	-91.869%
2026-02-12	8.4000	8.4000	8.4000	8.4000	+5.395%	1	828	-92.024%
2026-02-10	7.9700	7.9700	7.9700	7.9700	-0.125%	1	828	-91.593%
2026-02-09	8.4100	8.4100	7.9800	7.9800	-7.532%	3	828	-91.604%
2026-02-06	8.6300	8.6300	8.6300	8.6300	-11.396%	1	826	-92.236%
2026-02-05	10.8000	11.0400	9.7400	9.7400	+9.932%	7	825	-93.121%
2026-02-03	8.8600	8.8600	8.8600	8.8600	+4.235%	1	819	-92.438%
2026-02-02	8.5000	8.5000	8.5000	8.5000	+6.918%	1	819	-92.118%
2026-01-30	7.9500	7.9500	7.9500	7.9500	-3.636%	1	819	-91.572%
2026-01-29	8.0500	8.6500	8.0500	8.2500	+1.227%	886	819	-91.879%
2026-01-26	8.1500	8.1500	8.1500	8.1500	+6.536%	1	2	-91.779%
2026-01-23	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-91.242%