Dark

TSLA20261120P250
TSLA Nov 20 2026 250.00 Put (TSLA261120P00250000)
option OPRA

EOD

Sep 21, 2026

0.9600-19.328%(-0.2300)1,121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9800	1.0600	0.9600	0.9600	-19.328%	1,121	17,432	0.000%
2026-09-18	1.2000	1.3400	1.1900	1.1900	-8.462%	168	16,469	-19.328%
2026-09-17	1.3000	1.3900	1.2700	1.3000	-17.722%	298	16,557	-26.154%
2026-09-16	1.6500	1.6600	1.4500	1.5800	-5.389%	256	16,707	-39.241%
2026-09-15	1.4200	1.7200	1.4200	1.6700	+10.596%	182	16,615	-42.515%
2026-09-14	1.5100	1.5500	1.3900	1.5100	+4.138%	662	16,518	-36.424%
2026-09-11	1.4700	1.4800	1.4400	1.4500	-3.333%	234	16,236	-33.793%
2026-09-10	1.5800	1.7000	1.4600	1.5000	+1.351%	10	16,169	-36.000%
2026-09-09	1.3900	1.5000	1.3900	1.4800	+2.778%	181	16,165	-35.135%
2026-09-08	1.5200	1.5300	1.3700	1.4400	-12.195%	267	16,126	-33.333%
2026-09-04	1.6200	1.7400	1.5500	1.6400	+17.986%	286	16,218	-41.463%
2026-09-03	1.6700	1.6700	1.3700	1.3900	-26.842%	181	16,218	-30.935%
2026-09-02	2.0000	2.0600	1.8600	1.9000	0.000%	336	16,116	-49.474%
2026-09-01	1.6700	1.9700	1.6700	1.9000	+15.152%	188	16,102	-49.474%
2026-08-31	2.0000	2.0000	1.6400	1.6500	-22.897%	179	15,994	-41.818%
2026-08-28	1.9200	2.2500	1.9200	2.1400	+2.392%	946	15,974	-55.140%
2026-08-27	2.2000	2.2700	2.0800	2.0900	-21.429%	179	15,602	-54.067%
2026-08-26	2.8000	2.8000	2.5900	2.6600	+9.016%	19	15,673	-63.910%
2026-08-25	2.5700	2.6000	2.4400	2.4400	-5.426%	8	15,672	-60.656%
2026-08-24	2.2500	2.6500	2.2200	2.5800	+11.688%	167	15,672	-62.791%
2026-08-21	2.7600	2.7600	2.2600	2.3100	-27.813%	59	15,737	-58.442%
2026-08-20	3.0500	3.3500	3.0500	3.2000	+12.281%	73	15,762	-70.000%
2026-08-19	3.3000	3.4000	2.7700	2.8500	-16.176%	52	15,791	-66.316%
2026-08-18	3.3500	3.5000	3.2500	3.4000	+10.390%	42	15,779	-71.765%
2026-08-17	3.1000	3.1400	2.8500	3.0800	-1.597%	1,391	15,763	-68.831%
2026-08-14	3.0000	3.3000	2.8500	3.1300	-3.692%	632	16,524	-69.329%
2026-08-13	3.7000	3.7200	3.2500	3.2500	-20.147%	130	17,000	-70.462%
2026-08-12	3.9500	4.4000	3.9500	4.0700	+4.359%	47	17,043	-76.413%
2026-08-11	4.2200	4.2200	3.8200	3.9000	-11.964%	50	17,033	-75.385%
2026-08-10	4.8000	4.8000	4.4200	4.4300	-12.277%	58	17,016	-78.330%
2026-08-07	5.9500	5.9500	4.7600	5.0500	-21.584%	2,806	17,023	-80.990%
2026-08-06	6.8100	6.8100	6.1500	6.4400	+3.871%	28	14,367	-85.093%
2026-08-05	6.5000	6.5900	6.2000	6.2000	+1.307%	104	14,366	-84.516%
2026-08-04	6.6800	6.9500	5.9500	6.1200	-12.321%	78	14,372	-84.314%
2026-08-03	8.2200	8.2200	6.8000	6.9800	-19.306%	50	14,379	-86.246%
2026-07-31	8.4000	9.9500	8.1700	8.6500	-5.464%	162	14,374	-88.902%
2026-07-30	10.0000	10.0500	8.9000	9.1500	-22.392%	174	14,305	-89.508%
2026-07-29	9.8000	11.8000	9.8000	11.7900	+17.313%	530	14,361	-91.858%
2026-07-28	10.0600	11.2600	9.3000	10.0500	+4.688%	306	14,109	-90.448%
2026-07-27	9.5000	10.8700	9.1000	9.6000	+0.524%	433	14,083	-90.000%
2026-07-24	8.4500	10.6500	8.4000	9.5500	+20.126%	277	13,776	-89.948%
2026-07-23	5.3000	8.7000	5.3000	7.9500	+127.794%	295	13,775	-87.925%
2026-07-22	3.4500	3.4900	3.2200	3.4900	0.000%	22	13,691	-72.493%
2026-07-21	3.7000	3.7000	3.4500	3.4900	-14.878%	6	13,682	-72.493%
2026-07-20	3.7500	4.1000	3.7500	4.1000	+10.512%	33	13,682	-76.585%
2026-07-17	3.6000	3.7100	3.6000	3.7100	+7.536%	52	13,681	-74.124%
2026-07-16	3.3100	3.4500	3.3000	3.4500	+14.618%	101	13,704	-72.174%
2026-07-15	3.0100	3.0100	3.0100	3.0100	-8.788%	1	13,703	-68.106%
2026-07-14	3.3000	3.3000	3.3000	3.3000	-8.840%	4	13,704	-70.909%
2026-07-13	3.5500	3.7000	3.5500	3.6200	+11.385%	19	13,707	-73.481%
2026-07-10	3.2000	3.3000	3.2000	3.2500	-2.985%	10	13,706	-70.462%
2026-07-09	3.7000	3.7000	3.3500	3.3500	-14.541%	3	13,705	-71.343%
2026-07-08	3.9200	3.9200	3.9200	3.9200	+9.192%	1	13,706	-75.510%
2026-07-07	3.5900	3.5900	3.5900	3.5900	+7.164%	1	13,707	-73.259%
2026-07-06	3.9100	3.9100	3.3500	3.3500	-25.556%	17	13,707	-71.343%
2026-07-02	3.8200	4.5000	3.8200	4.5000	+42.857%	21	13,708	-78.667%
2026-07-01	3.1500	3.1500	3.1500	3.1500	-7.353%	5	13,708	-69.524%
2026-06-30	4.0000	4.0000	3.4000	3.4000	-12.596%	8	13,708	-71.765%
2026-06-29	4.5600	4.5600	3.8900	3.8900	-15.983%	56	13,709	-75.321%
2026-06-26	5.4000	5.4000	4.6200	4.6300	-15.046%	59	13,696	-79.266%
2026-06-24	5.3000	5.4500	5.3000	5.4500	+3.416%	2	13,694	-82.385%
2026-06-23	4.7500	5.3500	4.7500	5.2700	+28.537%	11	13,692	-81.784%
2026-06-22	4.3300	4.3300	4.1000	4.1000	-10.870%	2	13,687	-76.585%
2026-06-18	5.3500	5.3500	4.6000	4.6000	+6.481%	2	13,674	-79.130%
2026-06-17	4.5500	4.5500	4.3200	4.3200	-1.144%	21	13,674	-77.778%
2026-06-16	4.4500	4.4500	4.3000	4.3700	-6.424%	6	13,674	-78.032%
2026-06-15	5.0500	5.0500	4.6300	4.6700	-28.702%	315	13,787	-79.443%
2026-06-12	6.5500	6.5500	6.5500	6.5500	-0.152%	2	13,787	-85.344%
2026-06-11	6.5600	6.5600	6.5600	6.5600	-6.286%	4	13,787	-85.366%
2026-06-10	6.8200	7.2000	6.8200	7.0000	+30.841%	12	13,791	-86.286%
2026-06-09	5.3500	5.3500	5.3500	5.3500	-6.140%	1	13,780	-82.056%
2026-06-08	5.9500	6.0500	5.7000	5.7000	-18.571%	3	13,781	-83.158%
2026-06-05	5.7000	7.0400	5.7000	7.0000	+40.000%	9	13,780	-86.286%
2026-06-04	4.9500	5.0000	4.9500	5.0000	+2.041%	11	13,778	-80.800%
2026-06-03	4.7200	5.0300	4.7200	4.9000	-1.010%	7	13,768	-80.408%
2026-06-02	4.9500	4.9500	4.9500	4.9500	+8.791%	1	13,765	-80.606%
2026-05-29	4.9000	4.9000	4.5500	4.5500	-4.211%	2	13,765	-78.901%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-4.427%	2	13,766	-79.789%
2026-05-27	4.9500	4.9700	4.9500	4.9700	-0.201%	7	13,766	-80.684%
2026-05-26	5.0900	5.0900	4.9800	4.9800	-5.143%	6	13,764	-80.723%
2026-05-22	5.4500	5.4500	5.2000	5.2500	-8.696%	7	13,764	-81.714%
2026-05-21	5.7500	5.7500	5.7500	5.7500	-4.959%	2	13,767	-83.304%
2026-05-20	6.0500	6.0500	6.0500	6.0500	-5.469%	10	13,767	-84.132%
2026-05-19	6.7000	6.7000	6.4000	6.4000	+2.400%	4	13,767	-85.000%
2026-05-18	5.6500	6.2500	5.6500	6.2500	+15.741%	1,602	13,767	-84.640%
2026-05-15	5.2500	5.4000	5.2500	5.4000	+3.846%	3	13,767	-82.222%
2026-05-13	5.3000	5.3000	5.1000	5.2000	-7.638%	26	13,793	-81.538%
2026-05-12	5.1000	5.7500	5.1000	5.6300	+9.961%	28	13,793	-82.948%
2026-05-11	5.6500	5.6500	5.1000	5.1200	-5.185%	12	13,793	-81.250%
2026-05-08	5.3200	5.4000	5.2500	5.4000	-7.692%	19	13,810	-82.222%
2026-05-07	5.8200	5.8500	5.8200	5.8500	-3.306%	5	13,816	-83.590%
2026-05-06	6.5000	6.5000	6.0500	6.0500	-4.724%	6	13,814	-84.132%
2026-05-05	6.3500	6.3500	6.3500	6.3500	-5.224%	1	13,809	-84.882%
2026-05-04	6.6600	6.9000	6.6600	6.7000	+0.752%	31	13,809	-85.672%
2026-05-01	6.9500	6.9500	6.5300	6.6500	-6.993%	14	13,782	-85.564%
2026-04-30	7.6000	7.6000	6.9500	7.1500	-7.022%	754	13,782	-86.573%
2026-04-29	7.8300	7.8300	7.6000	7.6900	0.000%	303	13,410	-87.516%
2026-04-28	7.6900	7.6900	7.6900	7.6900	-0.646%	1	13,111	-87.516%
2026-04-27	8.4500	8.8000	7.7400	7.7400	-2.519%	39	13,110	-87.597%
2026-04-24	7.7500	8.0000	7.7500	7.9400	-4.337%	6	13,104	-87.909%
2026-04-23	8.6200	8.6500	7.6500	8.3000	+11.409%	24	13,107	-88.434%
2026-04-22	7.5000	7.5000	7.4500	7.4500	-6.875%	12	13,088	-87.114%
2026-04-21	7.7000	8.0000	7.6500	8.0000	+2.960%	16	13,078	-88.000%
2026-04-20	7.8000	7.8000	7.7700	7.7700	+7.172%	2	13,078	-87.645%
2026-04-17	7.5000	7.5000	7.1200	7.2500	-16.185%	28	13,077	-86.759%
2026-04-16	8.7000	8.8300	8.4900	8.6500	+3.593%	11	13,078	-88.902%
2026-04-15	9.8000	9.8000	8.3100	8.3500	-15.657%	54	13,082	-88.503%
2026-04-14	10.2000	10.2000	9.9000	9.9000	-13.310%	19	13,060	-90.303%
2026-04-13	11.6500	11.6500	11.4200	11.4200	-10.781%	4	13,058	-91.594%
2026-04-10	12.8000	13.1000	12.6500	12.8000	-8.962%	211	13,060	-92.500%
2026-04-09	14.0600	14.0600	14.0600	14.0600	-4.419%	1	12,859	-93.172%
2026-04-08	12.0000	14.7100	12.0000	14.7100	-4.790%	16	12,859	-93.474%
2026-04-07	15.1000	15.8000	15.1000	15.4500	+9.574%	21	12,858	-93.786%
2026-04-06	13.2000	14.7000	13.2000	14.1000	+2.545%	18	12,859	-93.191%
2026-04-02	12.8100	13.7500	12.5000	13.7500	+26.147%	2,019	13,250	-93.018%
2026-04-01	11.1800	11.1800	10.6000	10.9000	-8.403%	6	13,250	-91.193%
2026-03-31	12.9700	12.9700	11.9000	11.9000	-18.771%	3	13,247	-91.933%
2026-03-30	14.6500	14.6500	14.6500	14.6500	+6.545%	1	13,248	-93.447%
2026-03-27	13.9900	14.0000	13.2400	13.7500	+9.562%	39	13,248	-93.018%
2026-03-26	11.9000	12.5500	11.9000	12.5500	+19.183%	3	13,221	-92.351%
2026-03-25	10.5300	10.5300	10.5300	10.5300	-2.949%	1	13,220	-90.883%
2026-03-24	10.7500	11.0200	10.6300	10.8500	-1.364%	8	13,219	-91.152%
2026-03-23	10.8000	11.0600	10.6500	11.0000	-10.714%	35	13,221	-91.273%
2026-03-20	11.4000	12.3200	11.4000	12.3200	+13.028%	1,506	13,228	-92.208%
2026-03-19	11.1500	11.3200	10.9000	10.9000	+17.204%	16	12,934	-91.193%
2026-03-18	9.4500	9.4500	9.3000	9.3000	-2.105%	2	12,935	-89.677%
2026-03-17	9.9000	9.9000	9.5000	9.5000	-9.953%	405	12,935	-89.895%
2026-03-16	10.7000	10.7000	10.3000	10.5500	-9.052%	620	12,705	-90.900%
2026-03-13	11.3000	11.6000	11.3000	11.6000	+1.310%	95	12,457	-91.724%
2026-03-12	11.4000	11.5000	11.4000	11.4500	+11.165%	13	12,372	-91.616%
2026-03-11	10.1000	10.3800	9.8000	10.3000	-3.286%	36	12,372	-90.680%
2026-03-10	10.6000	10.7000	10.4000	10.6500	-13.415%	137	12,367	-90.986%
2026-03-09	12.4700	12.9000	12.3000	12.3000	+8.850%	11	12,386	-92.195%
2026-03-06	10.9000	11.3000	10.9000	11.3000	+7.619%	4	12,439	-91.504%
2026-03-05	10.3800	10.8500	10.3800	10.5000	+5.528%	18	12,438	-90.857%
2026-03-04	10.3000	10.3000	9.8500	9.9500	-13.176%	606	12,439	-90.352%
2026-03-03	12.0000	12.3500	11.4600	11.4600	+9.456%	16	12,179	-91.623%
2026-03-02	10.6100	10.6100	10.3500	10.4700	-1.690%	6	12,181	-90.831%
2026-02-27	10.6500	10.6500	10.6500	10.6500	+3.599%	1	12,180	-90.986%
2026-02-26	9.9000	10.3800	9.9000	10.2800	+3.838%	12	12,180	-90.661%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-6.339%	5	12,180	-90.303%
2026-02-24	10.5500	10.5700	10.5500	10.5700	-8.087%	2	12,180	-90.918%
2026-02-23	10.9500	11.5900	10.9500	11.5000	+13.861%	12,034	12,180	-91.652%
2026-02-20	10.2200	10.2200	10.1000	10.1000	-3.810%	4	203	-90.495%
2026-02-19	10.5400	10.5400	10.5000	10.5000	-3.404%	2	200	-90.857%
2026-02-18	10.5700	10.8700	10.3700	10.8700	-0.549%	13	200	-91.168%
2026-02-13	10.7700	10.9300	10.4000	10.9300	-2.324%	5	187	-91.217%
2026-02-12	10.1500	11.1900	10.1500	11.1900	+9.384%	7	187	-91.421%
2026-02-11	9.8200	10.4600	9.8200	10.2300	-2.105%	4	185	-90.616%
2026-02-10	10.5700	10.5700	10.4500	10.4500	-0.476%	3	184	-90.813%
2026-02-09	10.5200	10.6000	10.4500	10.5000	-6.667%	6	183	-90.857%
2026-02-06	12.1500	12.1500	11.2000	11.2500	-13.793%	10	184	-91.467%
2026-02-05	13.0000	13.3000	13.0000	13.0500	+1.953%	9	181	-92.644%
2026-02-04	12.8000	12.8000	12.8000	12.8000	+14.082%	2	179	-92.500%
2026-02-03	11.2200	11.2200	11.2200	11.2200	+4.860%	1	179	-91.444%
2026-02-02	11.1000	11.1000	10.6000	10.7000	+2.885%	15	180	-91.028%
2026-01-30	10.4000	10.4000	10.4000	10.4000	-6.726%	2	181	-90.769%
2026-01-29	10.5000	11.1900	10.5000	11.1500	+11.167%	15	179	-91.390%
2026-01-28	10.1500	10.2500	10.0000	10.0300	-1.859%	14	175	-90.429%
2026-01-27	10.4500	10.4500	10.2200	10.2200	-3.585%	3	168	-90.607%
2026-01-26	10.4500	10.7000	10.4500	10.6000	+5.473%	7	165	-90.943%
2026-01-23	10.0500	10.0500	10.0500	10.0500	-0.495%	5	164	-90.448%
2026-01-22	10.1000	10.1000	10.1000	10.1000	-0.980%	2	159	-90.495%
2026-01-21	10.9100	10.9100	10.2000	10.2000	-12.521%	4	159	-90.588%
2026-01-20	11.2500	11.6600	10.9000	11.6600	+10.000%	29	158	-91.767%
2026-01-16	10.4800	10.8800	10.4800	10.6000	-5.357%	32	101	-90.943%
2026-01-15	11.1300	11.2000	11.0500	11.2000	-3.030%	10	101	-91.429%
2026-01-14	11.5000	11.5700	11.5000	11.5500	+3.774%	95	93	-91.688%
2026-01-13	11.1300	11.1300	11.1300	11.1300	0.000%	1	1	-91.375%