Dark

TSLA20261120P235
TSLA Nov 20 2026 235.00 Put (TSLA261120P00235000)
option OPRA

EOD

Sep 21, 2026

0.7200-18.182%(-0.1600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7600	0.7600	0.7100	0.7200	-18.182%	24	1,632	0.000%
2026-09-18	0.8900	0.9300	0.8800	0.8800	-13.725%	42	1,629	-18.182%
2026-09-17	0.9300	1.0200	0.9300	1.0200	-9.735%	2	1,629	-29.412%
2026-09-16	1.1300	1.1300	1.1300	1.1300	+3.670%	1	1,629	-36.283%
2026-09-15	1.0300	1.0900	1.0300	1.0900	+0.926%	2	1,629	-33.945%
2026-09-14	1.0800	1.1100	1.0000	1.0800	-1.818%	53	1,628	-33.333%
2026-09-10	1.0900	1.1000	1.0300	1.1000	+6.796%	64	1,609	-34.545%
2026-09-09	1.0300	1.0300	1.0300	1.0300	-2.830%	1	1,601	-30.097%
2026-09-08	1.0000	1.0600	0.9200	1.0600	-3.636%	79	1,601	-32.075%
2026-09-04	1.1000	1.1000	1.1000	1.1000	+11.111%	3	1,585	-34.545%
2026-09-03	1.0400	1.1000	0.9800	0.9900	-23.846%	41	1,585	-27.273%
2026-09-02	1.3100	1.3100	1.2900	1.3000	+9.244%	6	1,602	-44.615%
2026-09-01	1.2500	1.3200	1.1700	1.1900	+5.310%	20	1,601	-39.496%
2026-08-31	1.3000	1.3000	1.1300	1.1300	-23.649%	15	1,614	-36.283%
2026-08-28	1.3600	1.4800	1.3200	1.4800	+4.225%	7	1,614	-51.351%
2026-08-27	1.4400	1.4400	1.4200	1.4200	-18.391%	50	1,614	-49.296%
2026-08-26	1.8500	1.8500	1.7000	1.7400	+2.353%	116	1,614	-58.621%
2026-08-24	1.7000	1.7000	1.7000	1.7000	+9.677%	2	1,616	-57.647%
2026-08-21	1.7000	1.7800	1.5500	1.5500	-25.121%	63	1,616	-53.548%
2026-08-20	2.0700	2.0700	2.0700	2.0700	+11.892%	1	1,592	-65.217%
2026-08-19	2.0500	2.0500	1.8400	1.8500	-18.142%	7	1,592	-61.081%
2026-08-18	2.1500	2.2600	2.0900	2.2600	+13.000%	4	1,591	-68.142%
2026-08-17	2.0300	2.0500	1.9800	2.0000	-3.382%	13	1,590	-64.000%
2026-08-14	1.9200	2.1500	1.9200	2.0700	-4.167%	7	1,587	-65.217%
2026-08-13	2.1600	2.1600	2.1600	2.1600	-15.953%	1	1,584	-66.667%
2026-08-12	2.6300	2.6300	2.5700	2.5700	-5.861%	2	1,584	-71.984%
2026-08-11	2.5800	2.7300	2.5800	2.7300	-7.143%	176	1,586	-73.626%
2026-08-10	2.9400	2.9400	2.9400	2.9400	-12.239%	5	1,577	-75.510%
2026-08-07	3.2300	3.3500	3.2300	3.3500	-21.362%	13	1,572	-78.507%
2026-08-06	4.2800	4.2800	4.2600	4.2600	+2.651%	30	1,561	-83.099%
2026-08-04	4.4400	4.4900	4.1500	4.1500	-14.433%	6	1,561	-82.651%
2026-08-03	4.7900	4.8500	4.7600	4.8500	-16.090%	11	1,559	-85.155%
2026-07-31	5.7800	5.7800	5.7800	5.7800	-23.947%	8	1,567	-87.543%
2026-07-29	7.1600	7.6000	7.1600	7.6000	+12.094%	6	1,575	-90.526%
2026-07-28	6.7800	6.7800	6.7800	6.7800	-2.446%	2	1,574	-89.381%
2026-07-27	6.9500	6.9500	6.9500	6.9500	-6.711%	1	1,574	-89.640%
2026-07-24	5.8700	7.6000	5.8700	7.4500	+38.219%	20	1,574	-90.336%
2026-07-23	4.4000	5.6100	4.4000	5.3900	+121.811%	68	1,561	-86.642%
2026-07-15	2.4300	2.4300	2.4300	2.4300	-12.590%	93	1,551	-70.370%
2026-07-13	2.7100	2.7800	2.7100	2.7800	-1.767%	9	1,588	-74.101%
2026-07-06	2.8300	2.8300	2.8300	2.8300	-7.213%	1	1,588	-74.558%
2026-07-02	3.0500	3.0500	3.0500	3.0500	+21.032%	15	1,603	-76.393%
2026-07-01	2.5300	2.5300	2.5200	2.5200	-25.444%	26	1,603	-71.429%
2026-06-29	3.6000	3.6000	3.3800	3.3800	-11.518%	11	1,628	-78.698%
2026-06-26	3.7700	3.8200	3.7300	3.8200	-4.500%	40	1,627	-81.152%
2026-06-23	3.7700	4.0000	3.7700	4.0000	+29.032%	2	1,628	-82.000%
2026-06-22	3.3300	3.3300	3.1000	3.1000	-13.889%	3	1,627	-76.774%
2026-06-17	3.6000	3.6000	3.4500	3.6000	-6.494%	6	1,616	-80.000%
2026-06-15	3.9500	3.9500	3.8500	3.8500	-26.386%	3	1,616	-81.299%
2026-06-12	5.1500	5.2300	5.1000	5.2300	+7.172%	8	1,616	-86.233%
2026-06-11	5.4000	5.5300	4.8300	4.8800	-11.273%	414	1,616	-85.246%
2026-06-09	5.4500	5.5000	5.4500	5.5000	+16.279%	4	1,606	-86.909%
2026-06-08	5.0100	5.0500	4.6900	4.7300	-14.000%	439	1,606	-84.778%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+39.949%	1	1,584	-86.909%
2026-06-04	3.9300	3.9500	3.9100	3.9300	+0.769%	31	1,584	-81.679%
2026-06-03	3.8000	3.9800	3.8000	3.9000	-2.500%	14	1,586	-81.538%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,587	-82.000%
2026-05-26	4.1500	4.1500	4.1500	4.1500	-1.659%	1	1,586	-82.651%
2026-05-22	4.3700	4.3700	4.2200	4.2200	-19.619%	4	1,585	-82.938%
2026-05-19	5.4000	5.4000	5.2500	5.2500	+10.526%	31	1,582	-86.286%
2026-05-18	4.8500	4.9500	4.7500	4.7500	+14.458%	2,601	2,609	-84.842%
2026-05-13	4.1500	4.1500	4.1500	4.1500	-29.661%	1	2,609	-82.651%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+0.855%	1	2,608	-87.797%
2026-04-22	5.8500	5.8500	5.8500	5.8500	-3.306%	8	2,609	-87.692%
2026-04-21	6.2000	6.2000	6.0500	6.0500	+2.716%	4	2,618	-88.099%
2026-04-17	5.8900	5.8900	5.8900	5.8900	-27.284%	3	2,618	-87.776%
2026-04-14	8.3000	8.3000	8.1000	8.1000	-10.000%	40	2,621	-91.111%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-9.548%	2	2,653	-92.000%
2026-04-10	10.0900	10.3000	9.9500	9.9500	-4.785%	70	2,651	-92.764%
2026-04-09	10.2000	10.5000	10.2000	10.4500	-7.522%	36	2,660	-93.110%
2026-04-08	11.3000	11.3000	11.3000	11.3000	-11.373%	1	2,624	-93.628%
2026-04-07	12.7500	12.7500	12.7500	12.7500	+25.492%	1	2,624	-94.353%
2026-03-31	10.1500	10.1600	10.1000	10.1600	+15.982%	4	2,623	-92.913%
2026-03-23	8.9000	8.9000	8.7500	8.7600	-15.769%	16	2,623	-91.781%
2026-03-20	10.4000	10.4000	10.4000	10.4000	+15.556%	1	2,628	-93.077%
2026-03-19	9.0000	9.0000	9.0000	9.0000	+17.647%	1	2,627	-92.000%
2026-03-17	7.6500	7.6500	7.6500	7.6500	-18.617%	1	2,626	-90.588%
2026-03-13	9.2700	9.4000	9.2500	9.4000	+11.905%	1,502	2,627	-92.340%
2026-03-12	8.5000	8.5000	8.4000	8.4000	+1.818%	19	1,150	-91.429%
2026-03-11	8.2500	8.3500	8.2500	8.2500	-5.390%	1,104	1,151	-91.273%
2026-03-10	8.7000	8.7200	8.7000	8.7200	-4.281%	6	67	-91.743%
2026-03-06	9.1100	9.1100	9.1100	9.1100	+2.360%	1	70	-92.097%
2026-03-05	8.2500	8.9000	8.2500	8.9000	+13.232%	64	69	-91.910%
2026-03-04	7.8600	7.8600	7.8600	7.8600	-0.758%	1	35	-90.840%
2026-02-25	7.9200	7.9200	7.9200	7.9200	-8.439%	5	37	-90.909%
2026-02-24	8.6500	8.6500	8.6500	8.6500	-25.108%	8	37	-91.676%
2026-02-05	11.0000	11.5500	11.0000	11.5500	+11.058%	4	29	-93.766%
2026-02-04	9.3300	10.4000	9.3300	10.4000	+16.201%	5	25	-93.077%
2026-02-03	8.8600	8.9500	8.8600	8.9500	+8.222%	17	25	-91.955%
2026-01-30	8.2700	8.2700	8.2700	8.2700	-10.595%	10	10	-91.294%
2026-01-29	9.2500	9.2500	9.2500	9.2500	+13.497%	1	19	-92.216%
2026-01-23	8.1500	8.1500	8.1500	8.1500	-2.628%	3	18	-91.166%
2026-01-21	8.9400	8.9400	8.3700	8.3700	-12.356%	14	15	-91.398%
2026-01-20	9.5500	9.5500	9.5500	9.5500	0.000%	1	1	-92.461%