Dark

TSLA20261120P255
TSLA Nov 20 2026 255.00 Put (TSLA261120P00255000)
option OPRA

EOD

Sep 21, 2026

1.08-25.000%(-0.36)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1300	1.1300	1.0800	1.0800	-25.000%	23	2,827	0.000%
2026-09-18	1.4400	1.4400	1.4400	1.4400	-1.370%	5	2,818	-25.000%
2026-09-17	1.5100	1.5100	1.4300	1.4600	-17.978%	7	2,821	-26.027%
2026-09-16	1.9500	1.9500	1.6200	1.7800	-8.718%	73	2,819	-39.326%
2026-09-15	1.8500	1.9500	1.8200	1.9500	+21.875%	68	2,808	-44.615%
2026-09-14	1.7500	1.7600	1.6000	1.6000	-5.325%	56	2,799	-32.500%
2026-09-10	1.7400	1.7400	1.6900	1.6900	+1.807%	2	2,814	-36.095%
2026-09-09	1.6600	1.6600	1.6600	1.6600	+0.606%	1	2,812	-34.940%
2026-09-08	1.7700	1.9300	1.5600	1.6500	-12.698%	32	2,812	-34.545%
2026-09-04	1.8600	1.9800	1.8400	1.8900	+19.620%	104	2,792	-42.857%
2026-09-03	1.8400	1.8400	1.5500	1.5800	-27.523%	90	2,792	-31.646%
2026-09-02	2.3500	2.3500	2.1500	2.1800	+4.306%	73	2,732	-50.459%
2026-09-01	2.0300	2.0900	2.0100	2.0900	+12.366%	11	2,750	-48.325%
2026-08-31	2.2300	2.2300	1.8600	1.8600	-23.770%	25	2,752	-41.935%
2026-08-28	2.2300	2.5700	2.2300	2.4400	+2.521%	10	2,748	-55.738%
2026-08-27	2.5800	2.5800	2.3800	2.3800	-21.967%	88	2,755	-54.622%
2026-08-26	3.0500	3.0500	3.0500	3.0500	+10.909%	1	2,756	-64.590%
2026-08-25	2.8400	2.9800	2.7400	2.7500	-6.463%	48	2,756	-60.727%
2026-08-24	2.8000	3.0000	2.6100	2.9400	+10.943%	14	2,729	-63.265%
2026-08-21	2.8800	2.9600	2.6500	2.6500	-30.263%	13	2,728	-59.245%
2026-08-20	3.5000	3.8500	3.5000	3.8000	+13.433%	4	2,729	-71.579%
2026-08-19	3.7400	3.7400	3.3500	3.3500	-16.667%	5	2,727	-67.761%
2026-08-18	3.9900	4.1000	3.9900	4.0200	+8.649%	8	2,729	-73.134%
2026-08-17	3.6400	3.7000	3.4900	3.7000	0.000%	15	2,723	-70.811%
2026-08-14	3.2800	3.7000	3.2600	3.7000	+2.778%	10	2,716	-70.811%
2026-08-13	3.8800	3.8800	3.6000	3.6000	-25.773%	7	2,715	-70.000%
2026-08-12	4.8500	5.0500	4.7300	4.8500	+1.677%	8	2,715	-77.732%
2026-08-11	4.5000	4.7700	4.5000	4.7700	-6.471%	3	2,710	-77.358%
2026-08-10	5.3000	5.3000	5.1000	5.1000	-9.735%	3	2,711	-78.824%
2026-08-07	6.4500	6.4500	5.4000	5.6500	-21.528%	26	2,710	-80.885%
2026-08-06	7.4000	7.4000	7.2000	7.2000	-1.099%	4	2,698	-85.000%
2026-08-05	7.0000	7.2800	6.9700	7.2800	+3.704%	318	2,698	-85.165%
2026-08-04	7.3500	7.4500	7.0200	7.0200	-11.698%	711	2,482	-84.615%
2026-08-03	9.7500	9.7500	7.7500	7.9500	-20.896%	15	2,480	-86.415%
2026-07-31	9.8500	11.1000	9.8500	10.0500	0.000%	17	2,486	-89.254%
2026-07-30	11.0500	11.0500	9.9500	10.0500	-22.394%	16	2,489	-89.254%
2026-07-29	11.3400	12.9500	11.3400	12.9500	+18.265%	29	2,482	-91.660%
2026-07-28	10.8500	11.1500	10.5000	10.9500	-5.195%	14	2,481	-90.137%
2026-07-27	11.2000	11.5500	11.2000	11.5500	0.000%	4	2,479	-90.649%
2026-07-24	9.4500	11.5600	9.4000	11.5500	+20.313%	174	2,482	-90.649%
2026-07-23	8.0000	9.6000	8.0000	9.6000	+134.719%	27	2,442	-88.750%
2026-07-17	4.2800	4.2800	4.0900	4.0900	-5.977%	6	2,436	-73.594%
2026-07-09	4.3500	4.3500	4.3500	4.3500	+20.833%	2	2,436	-75.172%
2026-07-06	3.9500	3.9500	3.6000	3.6000	+4.348%	39	2,436	-70.000%
2026-07-01	3.4500	3.4500	3.4500	3.4500	-22.472%	2	2,404	-68.696%
2026-06-29	4.9300	4.9800	4.4500	4.4500	-13.255%	22	2,402	-75.730%
2026-06-26	5.3500	5.4400	5.0400	5.1300	-13.782%	50	2,401	-78.947%
2026-06-25	6.2200	6.2200	5.9500	5.9500	+6.250%	4	2,405	-81.849%
2026-06-23	5.5000	5.6000	5.5000	5.6000	+32.388%	3	2,405	-80.714%
2026-06-22	4.7000	4.7000	4.2300	4.2300	-14.545%	2	2,403	-74.468%
2026-06-17	4.9400	4.9500	4.9400	4.9500	+3.125%	4	2,398	-78.182%
2026-06-16	5.3600	5.3600	4.8000	4.8000	-9.434%	2	2,398	-77.500%
2026-06-15	5.4700	5.4700	5.3000	5.3000	-15.335%	5	2,383	-79.623%
2026-06-12	7.2300	7.2300	6.2600	6.2600	-12.448%	20	2,383	-82.748%
2026-06-11	7.5000	7.5000	7.1000	7.1500	-10.625%	10	2,383	-84.895%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+29.660%	142	2,373	-86.500%
2026-06-08	6.5000	6.5000	6.1100	6.1700	-17.181%	21	2,292	-82.496%
2026-06-05	6.6000	7.4700	6.6000	7.4500	+39.252%	7	2,294	-85.503%
2026-06-04	5.3000	5.3500	5.2000	5.3500	+1.905%	22	2,292	-79.813%
2026-06-03	5.3500	5.3500	5.2500	5.2500	-2.778%	4	2,272	-79.429%
2026-06-02	5.7200	5.7200	5.4000	5.4000	+4.854%	4	2,268	-80.000%
2026-05-28	5.1500	5.1500	5.1500	5.1500	-4.630%	1	2,270	-79.029%
2026-05-26	5.3000	5.4000	5.3000	5.4000	-15.493%	3	2,270	-80.000%
2026-05-21	6.4400	6.4400	6.3600	6.3900	-3.182%	40	2,272	-83.099%
2026-05-19	6.8500	6.8500	6.6000	6.6000	-1.493%	2	2,272	-83.636%
2026-05-18	6.0000	6.7400	5.9000	6.7000	+8.065%	4,012	4,356	-83.881%
2026-05-12	5.8500	6.2000	5.8500	6.2000	+1.639%	1,002	4,356	-82.581%
2026-05-07	6.1000	6.1000	6.1000	6.1000	-10.294%	3	5,093	-82.295%
2026-05-05	6.7000	6.8000	6.7000	6.8000	-6.849%	5	5,096	-84.118%
2026-05-04	7.2000	7.3000	7.2000	7.3000	-6.410%	2	5,095	-85.205%
2026-04-30	7.8000	7.8000	7.8000	7.8000	-5.225%	1	5,095	-86.154%
2026-04-29	8.5000	8.5000	8.2300	8.2300	-2.024%	34	5,096	-86.877%
2026-04-28	9.1000	9.1000	8.4000	8.4000	+3.704%	6	5,082	-87.143%
2026-04-27	9.3500	9.3500	8.1000	8.1000	-8.475%	32	5,077	-86.667%
2026-04-23	8.4000	9.1500	8.4000	8.8500	+9.530%	83	5,075	-87.797%
2026-04-22	8.0800	8.0800	8.0800	8.0800	+2.278%	2	5,081	-86.634%
2026-04-17	8.7000	8.7000	7.8000	7.9000	-14.779%	46	5,081	-86.329%
2026-04-16	9.5000	9.5000	9.2700	9.2700	+4.157%	51	5,104	-88.350%
2026-04-15	10.1300	10.1300	8.9000	8.9000	-17.516%	24	5,103	-87.865%
2026-04-14	10.8500	10.8500	10.7900	10.7900	-15.039%	23	5,101	-89.991%
2026-04-13	12.7500	12.7500	12.7000	12.7000	-7.636%	2	5,114	-91.496%
2026-04-10	14.1800	14.1800	13.7500	13.7500	-9.241%	2	5,113	-92.145%
2026-04-08	15.1500	15.1500	15.1500	15.1500	-7.112%	4	5,112	-92.871%
2026-04-07	16.3100	16.4500	16.3100	16.3100	+3.228%	34	5,108	-93.378%
2026-04-06	15.8200	15.8200	15.8000	15.8000	+3.066%	2	5,113	-93.165%
2026-03-30	14.1500	15.3300	14.1500	15.3300	+3.581%	93	5,113	-92.955%
2026-03-27	14.5500	14.8000	14.2500	14.8000	+29.825%	41	5,112	-92.703%
2026-03-24	11.8000	11.8000	11.4000	11.4000	+0.176%	25	5,113	-90.526%
2026-03-23	11.5500	11.5500	11.3000	11.3800	-3.559%	41	5,107	-90.510%
2026-03-19	12.0500	12.2000	11.8000	11.8000	+15.122%	44	5,106	-90.847%
2026-03-18	10.2500	10.2500	10.2500	10.2500	-10.480%	400	5,063	-89.463%
2026-03-16	11.4500	11.4500	11.4500	11.4500	-6.148%	1	4,663	-90.568%
2026-03-13	12.2000	12.2000	12.2000	12.2000	-0.813%	2	4,664	-91.148%
2026-03-12	11.1700	12.3000	11.1700	12.3000	+16.038%	42	4,662	-91.220%
2026-03-11	10.6000	10.6000	10.6000	10.6000	-5.357%	1	4,645	-89.811%
2026-03-10	11.4300	11.4300	11.2000	11.2000	-10.757%	801	4,646	-90.357%
2026-03-09	13.0000	13.0000	12.5500	12.5500	+16.744%	2	3,846	-91.394%
2026-03-05	10.7400	10.7500	10.6100	10.7500	-0.371%	3	3,846	-89.953%
2026-03-04	10.6800	10.8000	10.5500	10.7900	-10.456%	1,042	3,845	-89.991%
2026-03-03	12.0500	12.0500	12.0500	12.0500	+4.149%	15	2,845	-91.037%
2026-02-26	11.2400	11.5700	11.2300	11.5700	+10.086%	320	2,843	-90.666%
2026-02-25	10.5100	10.5100	10.5100	10.5100	-13.852%	1	2,543	-89.724%
2026-02-23	11.4100	12.2000	11.3900	12.2000	+5.172%	22	2,543	-91.148%
2026-02-18	11.7500	11.7500	11.1500	11.6000	-2.521%	522	2,538	-90.690%
2026-02-17	11.8800	11.9300	11.8800	11.9000	+7.692%	900	2,035	-90.924%
2026-02-11	11.0500	11.0500	11.0500	11.0500	0.000%	100	1,182	-90.226%
2026-02-10	11.0500	11.0500	11.0500	11.0500	-10.887%	1,000	1,092	-90.226%
2026-02-06	12.4000	12.4000	12.4000	12.4000	-10.791%	2	92	-91.290%
2026-02-05	15.1500	15.1500	13.9000	13.9000	+21.397%	27	90	-92.230%
2026-02-02	11.5000	11.5000	11.4500	11.4500	+3.620%	41	63	-90.568%
2026-01-21	11.8000	11.8000	11.0500	11.0500	-6.514%	87	62	-90.226%
2026-01-15	11.7200	11.8200	11.7200	11.8200	0.000%	42	40	-90.863%