Dark

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

EOD

Jul 31, 2026

5.30-4.505%(-0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.0000	5.8000	5.0000	5.3000	-4.505%	7	2,339	0.000%
2026-07-30	5.7300	6.0700	5.4900	5.5500	-17.778%	21	2,340	-4.505%
2026-07-29	6.4200	6.9000	6.4200	6.7500	+11.570%	7	2,344	-21.481%
2026-07-28	6.9200	6.9300	6.0500	6.0500	-0.820%	57	2,349	-12.397%
2026-07-27	6.3800	6.4100	6.1000	6.1000	-6.154%	17	2,322	-13.115%
2026-07-24	5.5000	6.5000	5.5000	6.5000	+22.180%	46	2,324	-18.462%
2026-07-23	3.7000	5.3200	3.7000	5.3200	+154.545%	38	2,326	-0.376%
2026-07-22	2.2700	2.2700	2.0900	2.0900	-9.914%	15	2,319	+153.589%
2026-07-21	2.4200	2.4200	2.2800	2.3200	-12.121%	49	2,327	+128.448%
2026-07-20	2.4000	2.6400	2.4000	2.6400	+9.091%	7	2,362	+100.758%
2026-07-17	2.5100	2.5700	2.4000	2.4200	+7.556%	26	2,364	+119.008%
2026-07-16	2.3500	2.3500	2.2300	2.2500	+2.740%	3	2,346	+135.556%
2026-07-15	2.0300	2.1900	2.0300	2.1900	-6.809%	5	2,346	+142.009%
2026-07-14	2.3700	2.3700	2.3500	2.3500	+3.524%	2	2,348	+125.532%
2026-07-10	2.2700	2.2700	2.2700	2.2700	-2.155%	1	2,349	+133.480%
2026-07-09	2.5300	2.5300	2.3200	2.3200	-15.636%	5	2,350	+128.448%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+20.087%	1	2,352	+92.727%
2026-07-06	2.7000	2.7000	2.2900	2.2900	-24.918%	412	2,352	+131.441%
2026-07-02	3.0500	3.0500	3.0500	3.0500	+29.787%	68	2,646	+73.770%
2026-07-01	2.4600	2.4600	2.3300	2.3500	-6.375%	20	2,646	+125.532%
2026-06-30	2.6300	2.6400	2.4600	2.5100	-16.333%	598	2,666	+111.155%
2026-06-29	3.1500	3.1500	3.0000	3.0000	-9.366%	8	3,061	+76.667%
2026-06-26	3.5200	3.5200	3.3100	3.3100	-16.203%	44	3,061	+60.121%
2026-06-24	3.9500	3.9500	3.9500	3.9500	+13.506%	2	3,062	+34.177%
2026-06-23	3.3000	3.5200	3.3000	3.4800	+21.254%	9	3,062	+52.299%
2026-06-22	3.1000	3.1000	2.8500	2.8700	-20.278%	13	3,059	+84.669%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+10.769%	1	3,047	+47.222%
2026-06-17	3.3000	3.3000	3.2500	3.2500	+2.201%	8	3,047	+63.077%
2026-06-16	3.1000	3.1800	3.1000	3.1800	-3.636%	3	3,047	+66.667%
2026-06-15	3.6500	3.6500	3.3000	3.3000	-22.353%	36	3,055	+60.606%
2026-06-12	4.7000	5.0000	4.2500	4.2500	-5.556%	28	3,055	+24.706%
2026-06-11	5.0300	5.0300	4.5000	4.5000	-15.730%	32	3,055	+17.778%
2026-06-10	4.8000	5.3700	4.8000	5.3400	+3.689%	20	3,050	-0.749%
2026-06-09	4.7200	5.1500	4.7200	5.1500	+20.327%	19	3,037	+2.913%
2026-06-08	4.6600	4.7000	4.2500	4.2800	+20.563%	421	3,034	+23.832%
2026-06-05	3.5500	3.5500	3.5500	3.5500	-2.473%	1	3,054	+49.296%
2026-06-04	3.6800	3.6800	3.6400	3.6400	+0.552%	21	3,054	+45.604%
2026-06-03	3.7000	3.7300	3.6200	3.6200	+1.117%	13	3,033	+46.409%
2026-05-28	3.5800	3.5800	3.5800	3.5800	-4.533%	1	3,021	+48.045%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-3.846%	1	3,022	+41.333%
2026-05-22	3.9100	3.9500	3.9000	3.9000	-7.143%	11	3,021	+35.897%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-10.638%	1	3,020	+26.190%
2026-05-19	5.0000	5.0000	4.6500	4.7000	+18.987%	199	3,020	+12.766%
2026-05-15	4.0000	4.0000	3.8500	3.9500	+5.333%	1,707	3,019	+34.177%
2026-05-11	3.8500	3.8500	3.7500	3.7500	-13.395%	3	3,232	+41.333%
2026-05-06	4.3300	4.3300	4.3300	4.3300	-11.633%	1	3,233	+22.402%
2026-05-04	4.7000	4.9000	4.7000	4.9000	+4.255%	1,111	3,232	+8.163%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-6.931%	2	2,402	+12.766%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-7.847%	4	2,402	+4.950%
2026-04-29	5.4800	5.4800	5.4800	5.4800	-9.868%	2	2,406	-3.285%
2026-04-28	6.0800	6.0800	6.0800	6.0800	+5.739%	1	2,407	-12.829%
2026-04-27	5.7500	5.7500	5.7500	5.7500	+0.877%	1	2,407	-7.826%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+3.636%	2	2,406	-7.018%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-1.786%	2	2,404	-3.636%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+2.190%	3	2,402	-5.357%
2026-04-21	5.4800	5.4800	5.4800	5.4800	+3.788%	1	2,400	-3.285%
2026-04-17	5.2800	5.2800	5.2800	5.2800	-14.839%	15	2,400	+0.379%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+3.333%	2	2,415	-14.516%
2026-04-15	6.7000	6.7400	6.0000	6.0000	-16.667%	284	2,413	-11.667%
2026-04-14	7.3600	7.3600	7.2000	7.2000	-23.810%	6	2,286	-26.389%
2026-04-10	9.4500	9.4500	9.4500	9.4500	-15.775%	2	2,282	-43.915%
2026-04-07	11.7700	11.7700	11.2200	11.2200	+7.885%	2	2,282	-52.763%
2026-04-06	10.0000	10.5000	10.0000	10.4000	+4.000%	26	2,282	-49.038%
2026-04-02	9.0000	10.0500	9.0000	10.0000	+26.582%	8	2,272	-47.000%
2026-04-01	7.9000	7.9000	7.9000	7.9000	-10.227%	10	2,272	-32.911%
2026-03-31	8.8000	8.8000	8.8000	8.8000	-19.266%	3	2,262	-39.773%
2026-03-30	10.0000	10.9000	10.0000	10.9000	+5.825%	8	2,262	-51.376%
2026-03-27	10.0000	10.3000	10.0000	10.3000	+10.160%	7	2,257	-48.544%
2026-03-26	9.3200	9.3500	9.3200	9.3500	+5.056%	3	2,262	-43.316%
2026-03-20	8.9000	8.9000	8.9000	8.9000	+9.877%	2	2,263	-40.449%
2026-03-19	8.4200	8.4200	8.1000	8.1000	+11.417%	302	2,263	-34.568%
2026-03-18	7.2700	7.2700	7.2700	7.2700	+0.553%	1	2,063	-27.098%
2026-03-17	7.2300	7.2300	7.2300	7.2300	-10.298%	1	2,062	-26.694%
2026-03-16	8.0600	8.0600	8.0600	8.0600	-6.605%	200	2,062	-34.243%
2026-03-13	8.6500	8.6500	8.6300	8.6300	0.000%	205	1,961	-38.586%
2026-03-12	8.6300	8.6300	8.6300	8.6300	+9.241%	1	1,756	-38.586%
2026-03-11	7.7000	7.9000	7.7000	7.9000	-4.474%	1,000	1,756	-32.911%
2026-03-10	8.1200	8.2700	8.1200	8.2700	-16.380%	9	826	-35.913%
2026-03-09	9.2000	9.9400	9.2000	9.8900	+14.335%	13	831	-46.411%
2026-03-06	8.6000	8.6500	8.6000	8.6500	+10.897%	154	878	-38.728%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-1.887%	32	823	-32.051%
2026-03-04	7.9500	7.9500	7.9500	7.9500	-7.558%	20	823	-33.333%
2026-03-03	9.1100	9.7100	8.4900	8.6000	+7.769%	32	823	-38.372%
2026-03-02	7.9500	7.9800	7.9500	7.9800	+6.684%	2	832	-33.584%
2026-02-25	7.3300	7.4800	7.3300	7.4800	-3.979%	2	829	-29.144%
2026-02-24	7.7900	7.7900	7.7900	7.7900	-8.889%	2	829	-31.964%
2026-02-23	8.5500	8.5500	8.5500	8.5500	+5.037%	1	829	-38.012%
2026-02-18	8.0800	8.1400	8.0800	8.1400	-6.005%	2	828	-34.889%
2026-02-17	9.1900	9.1900	8.6600	8.6600	+5.097%	4	828	-38.799%
2026-02-13	8.2400	8.2400	8.2400	8.2400	-1.905%	1	828	-35.680%
2026-02-12	8.4000	8.4000	8.4000	8.4000	+5.395%	1	828	-36.905%
2026-02-10	7.9700	7.9700	7.9700	7.9700	-0.125%	1	828	-33.501%
2026-02-09	8.4100	8.4100	7.9800	7.9800	-7.532%	3	828	-33.584%
2026-02-06	8.6300	8.6300	8.6300	8.6300	-11.396%	1	826	-38.586%
2026-02-05	10.8000	11.0400	9.7400	9.7400	+9.932%	7	825	-45.585%
2026-02-03	8.8600	8.8600	8.8600	8.8600	+4.235%	1	819	-40.181%
2026-02-02	8.5000	8.5000	8.5000	8.5000	+6.918%	1	819	-37.647%
2026-01-30	7.9500	7.9500	7.9500	7.9500	-3.636%	1	819	-33.333%
2026-01-29	8.0500	8.6500	8.0500	8.2500	+1.227%	886	819	-35.758%
2026-01-26	8.1500	8.1500	8.1500	8.1500	+6.536%	1	2	-34.969%
2026-01-23	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-30.719%