Dark

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

EOD

Jul 31, 2026

8.65-5.464%(-0.50)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.4000	9.9500	8.1700	8.6500	-5.464%	162	14,374	0.000%
2026-07-30	10.0000	10.0500	8.9000	9.1500	-22.392%	174	14,305	-5.464%
2026-07-29	9.8000	11.8000	9.8000	11.7900	+17.313%	530	14,361	-26.633%
2026-07-28	10.0600	11.2600	9.3000	10.0500	+4.688%	306	14,109	-13.930%
2026-07-27	9.5000	10.8700	9.1000	9.6000	+0.524%	433	14,083	-9.896%
2026-07-24	8.4500	10.6500	8.4000	9.5500	+20.126%	277	13,776	-9.424%
2026-07-23	5.3000	8.7000	5.3000	7.9500	+127.794%	295	13,775	+8.805%
2026-07-22	3.4500	3.4900	3.2200	3.4900	0.000%	22	13,691	+147.851%
2026-07-21	3.7000	3.7000	3.4500	3.4900	-14.878%	6	13,682	+147.851%
2026-07-20	3.7500	4.1000	3.7500	4.1000	+10.512%	33	13,682	+110.976%
2026-07-17	3.6000	3.7100	3.6000	3.7100	+7.536%	52	13,681	+133.154%
2026-07-16	3.3100	3.4500	3.3000	3.4500	+14.618%	101	13,704	+150.725%
2026-07-15	3.0100	3.0100	3.0100	3.0100	-8.788%	1	13,703	+187.375%
2026-07-14	3.3000	3.3000	3.3000	3.3000	-8.840%	4	13,704	+162.121%
2026-07-13	3.5500	3.7000	3.5500	3.6200	+11.385%	19	13,707	+138.950%
2026-07-10	3.2000	3.3000	3.2000	3.2500	-2.985%	10	13,706	+166.154%
2026-07-09	3.7000	3.7000	3.3500	3.3500	-14.541%	3	13,705	+158.209%
2026-07-08	3.9200	3.9200	3.9200	3.9200	+9.192%	1	13,706	+120.663%
2026-07-07	3.5900	3.5900	3.5900	3.5900	+7.164%	1	13,707	+140.947%
2026-07-06	3.9100	3.9100	3.3500	3.3500	-25.556%	17	13,707	+158.209%
2026-07-02	3.8200	4.5000	3.8200	4.5000	+42.857%	21	13,708	+92.222%
2026-07-01	3.1500	3.1500	3.1500	3.1500	-7.353%	5	13,708	+174.603%
2026-06-30	4.0000	4.0000	3.4000	3.4000	-12.596%	8	13,708	+154.412%
2026-06-29	4.5600	4.5600	3.8900	3.8900	-15.983%	56	13,709	+122.365%
2026-06-26	5.4000	5.4000	4.6200	4.6300	-15.046%	59	13,696	+86.825%
2026-06-24	5.3000	5.4500	5.3000	5.4500	+3.416%	2	13,694	+58.716%
2026-06-23	4.7500	5.3500	4.7500	5.2700	+28.537%	11	13,692	+64.137%
2026-06-22	4.3300	4.3300	4.1000	4.1000	-10.870%	2	13,687	+110.976%
2026-06-18	5.3500	5.3500	4.6000	4.6000	+6.481%	2	13,674	+88.043%
2026-06-17	4.5500	4.5500	4.3200	4.3200	-1.144%	21	13,674	+100.231%
2026-06-16	4.4500	4.4500	4.3000	4.3700	-6.424%	6	13,674	+97.941%
2026-06-15	5.0500	5.0500	4.6300	4.6700	-28.702%	315	13,787	+85.225%
2026-06-12	6.5500	6.5500	6.5500	6.5500	-0.152%	2	13,787	+32.061%
2026-06-11	6.5600	6.5600	6.5600	6.5600	-6.286%	4	13,787	+31.860%
2026-06-10	6.8200	7.2000	6.8200	7.0000	+30.841%	12	13,791	+23.571%
2026-06-09	5.3500	5.3500	5.3500	5.3500	-6.140%	1	13,780	+61.682%
2026-06-08	5.9500	6.0500	5.7000	5.7000	-18.571%	3	13,781	+51.754%
2026-06-05	5.7000	7.0400	5.7000	7.0000	+40.000%	9	13,780	+23.571%
2026-06-04	4.9500	5.0000	4.9500	5.0000	+2.041%	11	13,778	+73.000%
2026-06-03	4.7200	5.0300	4.7200	4.9000	-1.010%	7	13,768	+76.531%
2026-06-02	4.9500	4.9500	4.9500	4.9500	+8.791%	1	13,765	+74.747%
2026-05-29	4.9000	4.9000	4.5500	4.5500	-4.211%	2	13,765	+90.110%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-4.427%	2	13,766	+82.105%
2026-05-27	4.9500	4.9700	4.9500	4.9700	-0.201%	7	13,766	+74.044%
2026-05-26	5.0900	5.0900	4.9800	4.9800	-5.143%	6	13,764	+73.695%
2026-05-22	5.4500	5.4500	5.2000	5.2500	-8.696%	7	13,764	+64.762%
2026-05-21	5.7500	5.7500	5.7500	5.7500	-4.959%	2	13,767	+50.435%
2026-05-20	6.0500	6.0500	6.0500	6.0500	-5.469%	10	13,767	+42.975%
2026-05-19	6.7000	6.7000	6.4000	6.4000	+2.400%	4	13,767	+35.156%
2026-05-18	5.6500	6.2500	5.6500	6.2500	+15.741%	1,602	13,767	+38.400%
2026-05-15	5.2500	5.4000	5.2500	5.4000	+3.846%	3	13,767	+60.185%
2026-05-13	5.3000	5.3000	5.1000	5.2000	-7.638%	26	13,793	+66.346%
2026-05-12	5.1000	5.7500	5.1000	5.6300	+9.961%	28	13,793	+53.641%
2026-05-11	5.6500	5.6500	5.1000	5.1200	-5.185%	12	13,793	+68.945%
2026-05-08	5.3200	5.4000	5.2500	5.4000	-7.692%	19	13,810	+60.185%
2026-05-07	5.8200	5.8500	5.8200	5.8500	-3.306%	5	13,816	+47.863%
2026-05-06	6.5000	6.5000	6.0500	6.0500	-4.724%	6	13,814	+42.975%
2026-05-05	6.3500	6.3500	6.3500	6.3500	-5.224%	1	13,809	+36.220%
2026-05-04	6.6600	6.9000	6.6600	6.7000	+0.752%	31	13,809	+29.104%
2026-05-01	6.9500	6.9500	6.5300	6.6500	-6.993%	14	13,782	+30.075%
2026-04-30	7.6000	7.6000	6.9500	7.1500	-7.022%	754	13,782	+20.979%
2026-04-29	7.8300	7.8300	7.6000	7.6900	0.000%	303	13,410	+12.484%
2026-04-28	7.6900	7.6900	7.6900	7.6900	-0.646%	1	13,111	+12.484%
2026-04-27	8.4500	8.8000	7.7400	7.7400	-2.519%	39	13,110	+11.757%
2026-04-24	7.7500	8.0000	7.7500	7.9400	-4.337%	6	13,104	+8.942%
2026-04-23	8.6200	8.6500	7.6500	8.3000	+11.409%	24	13,107	+4.217%
2026-04-22	7.5000	7.5000	7.4500	7.4500	-6.875%	12	13,088	+16.107%
2026-04-21	7.7000	8.0000	7.6500	8.0000	+2.960%	16	13,078	+8.125%
2026-04-20	7.8000	7.8000	7.7700	7.7700	+7.172%	2	13,078	+11.326%
2026-04-17	7.5000	7.5000	7.1200	7.2500	-16.185%	28	13,077	+19.310%
2026-04-16	8.7000	8.8300	8.4900	8.6500	+3.593%	11	13,078	0.000%
2026-04-15	9.8000	9.8000	8.3100	8.3500	-15.657%	54	13,082	+3.593%
2026-04-14	10.2000	10.2000	9.9000	9.9000	-13.310%	19	13,060	-12.626%
2026-04-13	11.6500	11.6500	11.4200	11.4200	-10.781%	4	13,058	-24.256%
2026-04-10	12.8000	13.1000	12.6500	12.8000	-8.962%	211	13,060	-32.422%
2026-04-09	14.0600	14.0600	14.0600	14.0600	-4.419%	1	12,859	-38.478%
2026-04-08	12.0000	14.7100	12.0000	14.7100	-4.790%	16	12,859	-41.196%
2026-04-07	15.1000	15.8000	15.1000	15.4500	+9.574%	21	12,858	-44.013%
2026-04-06	13.2000	14.7000	13.2000	14.1000	+2.545%	18	12,859	-38.652%
2026-04-02	12.8100	13.7500	12.5000	13.7500	+26.147%	2,019	13,250	-37.091%
2026-04-01	11.1800	11.1800	10.6000	10.9000	-8.403%	6	13,250	-20.642%
2026-03-31	12.9700	12.9700	11.9000	11.9000	-18.771%	3	13,247	-27.311%
2026-03-30	14.6500	14.6500	14.6500	14.6500	+6.545%	1	13,248	-40.956%
2026-03-27	13.9900	14.0000	13.2400	13.7500	+9.562%	39	13,248	-37.091%
2026-03-26	11.9000	12.5500	11.9000	12.5500	+19.183%	3	13,221	-31.076%
2026-03-25	10.5300	10.5300	10.5300	10.5300	-2.949%	1	13,220	-17.854%
2026-03-24	10.7500	11.0200	10.6300	10.8500	-1.364%	8	13,219	-20.276%
2026-03-23	10.8000	11.0600	10.6500	11.0000	-10.714%	35	13,221	-21.364%
2026-03-20	11.4000	12.3200	11.4000	12.3200	+13.028%	1,506	13,228	-29.789%
2026-03-19	11.1500	11.3200	10.9000	10.9000	+17.204%	16	12,934	-20.642%
2026-03-18	9.4500	9.4500	9.3000	9.3000	-2.105%	2	12,935	-6.989%
2026-03-17	9.9000	9.9000	9.5000	9.5000	-9.953%	405	12,935	-8.947%
2026-03-16	10.7000	10.7000	10.3000	10.5500	-9.052%	620	12,705	-18.009%
2026-03-13	11.3000	11.6000	11.3000	11.6000	+1.310%	95	12,457	-25.431%
2026-03-12	11.4000	11.5000	11.4000	11.4500	+11.165%	13	12,372	-24.454%
2026-03-11	10.1000	10.3800	9.8000	10.3000	-3.286%	36	12,372	-16.019%
2026-03-10	10.6000	10.7000	10.4000	10.6500	-13.415%	137	12,367	-18.779%
2026-03-09	12.4700	12.9000	12.3000	12.3000	+8.850%	11	12,386	-29.675%
2026-03-06	10.9000	11.3000	10.9000	11.3000	+7.619%	4	12,439	-23.451%
2026-03-05	10.3800	10.8500	10.3800	10.5000	+5.528%	18	12,438	-17.619%
2026-03-04	10.3000	10.3000	9.8500	9.9500	-13.176%	606	12,439	-13.065%
2026-03-03	12.0000	12.3500	11.4600	11.4600	+9.456%	16	12,179	-24.520%
2026-03-02	10.6100	10.6100	10.3500	10.4700	-1.690%	6	12,181	-17.383%
2026-02-27	10.6500	10.6500	10.6500	10.6500	+3.599%	1	12,180	-18.779%
2026-02-26	9.9000	10.3800	9.9000	10.2800	+3.838%	12	12,180	-15.856%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-6.339%	5	12,180	-12.626%
2026-02-24	10.5500	10.5700	10.5500	10.5700	-8.087%	2	12,180	-18.165%
2026-02-23	10.9500	11.5900	10.9500	11.5000	+13.861%	12,034	12,180	-24.783%
2026-02-20	10.2200	10.2200	10.1000	10.1000	-3.810%	4	203	-14.356%
2026-02-19	10.5400	10.5400	10.5000	10.5000	-3.404%	2	200	-17.619%
2026-02-18	10.5700	10.8700	10.3700	10.8700	-0.549%	13	200	-20.423%
2026-02-13	10.7700	10.9300	10.4000	10.9300	-2.324%	5	187	-20.860%
2026-02-12	10.1500	11.1900	10.1500	11.1900	+9.384%	7	187	-22.699%
2026-02-11	9.8200	10.4600	9.8200	10.2300	-2.105%	4	185	-15.445%
2026-02-10	10.5700	10.5700	10.4500	10.4500	-0.476%	3	184	-17.225%
2026-02-09	10.5200	10.6000	10.4500	10.5000	-6.667%	6	183	-17.619%
2026-02-06	12.1500	12.1500	11.2000	11.2500	-13.793%	10	184	-23.111%
2026-02-05	13.0000	13.3000	13.0000	13.0500	+1.953%	9	181	-33.716%
2026-02-04	12.8000	12.8000	12.8000	12.8000	+14.082%	2	179	-32.422%
2026-02-03	11.2200	11.2200	11.2200	11.2200	+4.860%	1	179	-22.906%
2026-02-02	11.1000	11.1000	10.6000	10.7000	+2.885%	15	180	-19.159%
2026-01-30	10.4000	10.4000	10.4000	10.4000	-6.726%	2	181	-16.827%
2026-01-29	10.5000	11.1900	10.5000	11.1500	+11.167%	15	179	-22.422%
2026-01-28	10.1500	10.2500	10.0000	10.0300	-1.859%	14	175	-13.759%
2026-01-27	10.4500	10.4500	10.2200	10.2200	-3.585%	3	168	-15.362%
2026-01-26	10.4500	10.7000	10.4500	10.6000	+5.473%	7	165	-18.396%
2026-01-23	10.0500	10.0500	10.0500	10.0500	-0.495%	5	164	-13.930%
2026-01-22	10.1000	10.1000	10.1000	10.1000	-0.980%	2	159	-14.356%
2026-01-21	10.9100	10.9100	10.2000	10.2000	-12.521%	4	159	-15.196%
2026-01-20	11.2500	11.6600	10.9000	11.6600	+10.000%	29	158	-25.815%
2026-01-16	10.4800	10.8800	10.4800	10.6000	-5.357%	32	101	-18.396%
2026-01-15	11.1300	11.2000	11.0500	11.2000	-3.030%	10	101	-22.768%
2026-01-14	11.5000	11.5700	11.5000	11.5500	+3.774%	95	93	-25.108%
2026-01-13	11.1300	11.1300	11.1300	11.1300	0.000%	1	1	-22.282%