Dark

TSLA20261120P240
TSLA Nov 20 2026 240.00 Put (TSLA261120P00240000)
option OPRA

EOD

Sep 21, 2026

0.7900-23.301%(-0.2400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8500	0.8500	0.7600	0.7900	-23.301%	19	1,231	0.000%
2026-09-18	1.0100	1.0300	1.0100	1.0300	-1.905%	49	1,242	-23.301%
2026-09-17	1.0300	1.0700	1.0100	1.0500	-6.250%	17	1,250	-24.762%
2026-09-15	1.1200	1.1200	1.1200	1.1200	-4.274%	25	1,249	-29.464%
2026-09-14	1.2000	1.2500	1.1300	1.1700	0.000%	69	1,274	-32.479%
2026-09-11	1.1800	1.1800	1.1500	1.1700	-1.681%	4	1,278	-32.479%
2026-09-10	1.1600	1.2100	1.1300	1.1900	+0.847%	32	1,278	-33.613%
2026-09-09	1.1500	1.1800	1.1000	1.1800	+2.609%	13	1,278	-33.051%
2026-09-08	1.1000	1.1500	1.0500	1.1500	-11.538%	73	1,275	-31.304%
2026-09-04	1.2100	1.3400	1.2000	1.3000	+18.182%	19	1,260	-39.231%
2026-09-03	1.1700	1.1900	1.1000	1.1000	-27.632%	10	1,260	-28.182%
2026-09-02	1.5100	1.5200	1.4600	1.5200	+7.801%	13	1,266	-48.026%
2026-09-01	1.3800	1.4100	1.3300	1.4100	+8.462%	11	1,263	-43.972%
2026-08-31	1.3400	1.3500	1.3000	1.3000	-21.212%	9	1,262	-39.231%
2026-08-28	1.6400	1.7100	1.6300	1.6500	+2.484%	39	1,259	-52.121%
2026-08-27	1.8300	1.8300	1.6100	1.6100	-14.815%	7	1,256	-50.932%
2026-08-26	2.1100	2.1100	1.8800	1.8900	+3.846%	104	1,251	-58.201%
2026-08-24	1.9300	1.9300	1.7600	1.8200	+2.247%	5	1,241	-56.593%
2026-08-21	2.2100	2.3300	1.7800	1.7800	-23.932%	12	1,243	-55.618%
2026-08-20	2.4800	2.5300	2.3400	2.3400	+10.377%	4	1,248	-66.239%
2026-08-19	2.4500	2.5100	2.0700	2.1200	-17.829%	24	1,247	-62.736%
2026-08-18	2.5000	2.6000	2.4300	2.5800	+11.207%	11	1,246	-69.380%
2026-08-17	2.3400	2.3700	2.2500	2.3200	-2.521%	30	1,247	-65.948%
2026-08-14	2.4600	2.4800	2.1600	2.3800	-4.032%	19	1,243	-66.807%
2026-08-13	2.6400	2.6400	2.4500	2.4800	-18.421%	14	1,245	-68.145%
2026-08-12	2.8900	3.2500	2.8900	3.0400	-0.328%	20	1,249	-74.013%
2026-08-11	3.0200	3.1000	2.9700	3.0500	-8.955%	110	1,243	-74.098%
2026-08-10	3.4000	3.4500	3.3500	3.3500	-11.842%	76	1,232	-76.418%
2026-08-07	4.2000	4.2000	3.6100	3.8000	-21.162%	25	1,216	-79.211%
2026-08-06	4.7600	4.9100	4.7600	4.8200	+2.553%	14	1,222	-83.610%
2026-08-05	5.1100	5.1100	4.6600	4.7000	-2.083%	111	1,222	-83.191%
2026-08-04	5.1000	5.1500	4.7500	4.8000	-9.605%	23	1,230	-83.542%
2026-08-03	6.2800	6.2800	5.3100	5.3100	-27.260%	19	1,232	-85.122%
2026-07-31	7.4900	7.4900	7.0000	7.3000	-2.926%	4	1,237	-89.178%
2026-07-30	7.5300	7.8000	7.5200	7.5200	-18.261%	161	1,235	-89.495%
2026-07-29	8.2100	9.2500	8.2100	9.2000	+17.949%	34	1,225	-91.413%
2026-07-28	8.0600	8.8000	7.7500	7.8000	+0.645%	16	1,216	-89.872%
2026-07-27	8.0000	8.1000	7.7500	7.7500	+1.974%	13	1,205	-89.806%
2026-07-24	6.3100	8.3500	6.3100	7.6000	+14.977%	62	1,206	-89.605%
2026-07-23	4.7000	6.8500	4.7000	6.6100	+131.930%	96	1,189	-88.048%
2026-07-22	2.6700	2.8500	2.6700	2.8500	+2.151%	17	1,166	-72.281%
2026-07-21	2.8300	2.8300	2.7900	2.7900	-10.000%	194	1,164	-71.685%
2026-07-20	2.9500	3.1000	2.9500	3.1000	+1.639%	2	1,174	-74.516%
2026-07-17	3.0500	3.0500	3.0500	3.0500	+0.660%	1	1,172	-74.098%
2026-07-13	3.0300	3.0300	3.0300	3.0300	+12.222%	1	1,172	-73.927%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,173	-70.741%
2026-07-09	3.1100	3.1100	2.8000	2.8000	-21.127%	14	1,174	-71.786%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+0.567%	30	1,169	-77.746%
2026-06-29	3.8200	3.9100	3.5300	3.5300	-13.902%	27	1,169	-77.620%
2026-06-26	4.1500	4.1600	4.0500	4.1000	+20.235%	38	1,164	-80.732%
2026-06-22	3.6400	3.6500	3.4100	3.4100	-12.564%	9	1,166	-76.833%
2026-06-17	3.9000	3.9000	3.7800	3.9000	+6.849%	7	1,169	-79.744%
2026-06-16	3.8300	3.8300	3.6200	3.6500	-6.410%	5	1,169	-78.356%
2026-06-15	4.2800	4.2800	3.9000	3.9000	-32.759%	11	1,165	-79.744%
2026-06-12	5.5500	5.9000	5.5000	5.8000	+8.818%	27	1,165	-86.379%
2026-06-11	5.8300	6.0200	5.2700	5.3300	+2.107%	427	1,165	-85.178%
2026-06-08	5.2700	5.2700	5.2200	5.2200	-11.525%	2	1,183	-84.866%
2026-06-05	5.3500	5.9500	5.3500	5.9000	+39.810%	41	1,183	-86.610%
2026-06-04	4.2500	4.2500	4.2200	4.2200	+0.476%	2	1,166	-81.280%
2026-06-03	4.2800	4.2800	4.1900	4.2000	-4.545%	17	1,166	-81.190%
2026-06-01	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,166	-82.045%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-7.193%	1	1,167	-80.250%
2026-05-27	4.3800	4.3800	4.3100	4.3100	-0.231%	5	1,166	-81.671%
2026-05-26	4.3200	4.3200	4.3200	4.3200	-4.846%	1	1,166	-81.713%
2026-05-22	4.5400	4.5400	4.5400	4.5400	-15.926%	1	1,167	-82.599%
2026-05-20	5.3000	5.4000	5.3000	5.4000	-0.917%	14	1,167	-85.370%
2026-05-19	5.8500	5.8500	5.4500	5.4500	+2.830%	6	1,459	-85.505%
2026-05-18	5.0000	5.3000	5.0000	5.3000	+20.455%	1,363	1,459	-85.094%
2026-05-11	4.4500	4.4500	4.4000	4.4000	-9.091%	21	1,459	-82.045%
2026-05-07	4.8400	4.8400	4.8400	4.8400	-5.098%	1	1,439	-83.678%
2026-05-06	5.1400	5.1400	5.1000	5.1000	-15.000%	3	1,439	-84.510%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-1.639%	2	1,439	-86.833%
2026-04-30	6.0700	6.1000	5.9500	6.1000	-4.688%	4	1,438	-87.049%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-1.840%	1	1,438	-87.656%
2026-04-28	6.5200	6.5200	6.5200	6.5200	-3.550%	1	1,439	-87.883%
2026-04-27	6.8000	6.8000	6.7600	6.7600	-0.588%	2	1,439	-88.314%
2026-04-24	6.8000	6.8000	6.8000	6.8000	+3.817%	1	1,438	-88.382%
2026-04-20	6.5500	6.5500	6.5500	6.5500	+5.305%	1	1,438	-87.939%
2026-04-17	6.4100	6.4100	6.2200	6.2200	-14.795%	2	1,437	-87.299%
2026-04-16	7.2600	7.3000	7.2600	7.3000	-2.667%	2	1,437	-89.178%
2026-04-15	8.1700	8.1700	7.5000	7.5000	-12.281%	10	1,436	-89.467%
2026-04-14	9.0700	9.0700	8.5500	8.5500	-11.856%	2	1,440	-90.760%
2026-04-13	10.5000	10.5000	9.7000	9.7000	-13.004%	7	1,440	-91.856%
2026-04-10	11.0200	11.1500	10.7500	11.1500	-3.630%	12	1,441	-92.915%
2026-04-09	12.6200	12.6200	11.5700	11.5700	-8.682%	3	1,442	-93.172%
2026-04-08	10.6600	12.6700	10.6600	12.6700	-3.650%	10	1,440	-93.765%
2026-04-07	13.1500	13.1500	13.1500	13.1500	+8.858%	1	1,438	-93.992%
2026-04-06	11.6500	12.7000	11.6500	12.0800	+3.248%	20	1,438	-93.460%
2026-04-02	10.9500	11.7000	10.9500	11.7000	+0.862%	2	1,424	-93.248%
2026-03-30	11.6000	11.6000	11.6000	11.6000	-2.110%	2	1,424	-93.190%
2026-03-27	11.8400	11.8500	11.8400	11.8500	+9.926%	24	1,422	-93.333%
2026-03-26	10.7800	10.7800	10.7800	10.7800	+16.920%	2	1,408	-92.672%
2026-03-24	9.3500	9.3500	9.2200	9.2200	-2.743%	13	1,408	-91.432%
2026-03-23	9.4800	9.4800	9.4800	9.4800	-14.208%	1	1,400	-91.667%
2026-03-20	10.0400	11.0500	9.8500	11.0500	+36.588%	12	1,399	-92.851%
2026-03-18	8.0900	8.0900	8.0800	8.0900	-5.047%	100	1,394	-90.235%
2026-03-17	8.5200	8.5200	8.5200	8.5200	-7.391%	2	1,394	-90.728%
2026-03-16	9.2000	9.2000	9.2000	9.2000	-10.244%	5	1,392	-91.413%
2026-03-13	9.9000	10.2500	9.9000	10.2500	+1.990%	306	1,392	-92.293%
2026-03-12	10.0500	10.0500	10.0500	10.0500	+11.050%	1	1,092	-92.139%
2026-03-11	8.8000	9.0500	8.8000	9.0500	-1.630%	1,001	1,091	-91.271%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-15.207%	4	147	-91.413%
2026-03-09	10.8500	10.8500	10.8500	10.8500	+11.282%	5	143	-92.719%
2026-03-06	9.7500	9.7500	9.7500	9.7500	-1.813%	3	148	-91.897%
2026-03-03	10.7000	10.7000	9.9300	9.9300	+8.643%	3	145	-92.044%
2026-03-02	9.2500	9.2500	9.1000	9.1400	+0.440%	3	143	-91.357%
2026-02-26	8.8000	9.1000	8.8000	9.1000	-4.110%	2	141	-91.319%
2026-02-24	9.4900	9.4900	9.4900	9.4900	-5.100%	2	140	-91.675%
2026-02-23	10.0800	10.0800	10.0000	10.0000	-6.279%	6	138	-92.100%
2026-02-17	10.6600	10.6700	10.6600	10.6700	+16.612%	2	136	-92.596%
2026-02-10	9.1500	9.1500	9.1500	9.1500	-24.066%	3	135	-91.366%
2026-02-05	12.6500	12.8700	11.4000	12.0500	+28.877%	128	135	-93.444%
2026-02-02	9.3000	9.3500	9.3000	9.3500	+1.081%	20	33	-91.551%
2026-01-29	9.2500	9.2500	9.2500	9.2500	+3.933%	2	13	-91.459%
2026-01-23	8.9000	8.9000	8.9000	8.9000	-10.553%	10	11	-91.124%
2026-01-12	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	-92.060%