Dark

TSLA20261120P265
TSLA Nov 20 2026 265.00 Put (TSLA261120P00265000)
option OPRA

EOD

Sep 21, 2026

1.35-21.965%(-0.38)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.5400	1.5400	1.3500	1.3500	-21.965%	146	2,289	0.000%
2026-09-18	1.8400	1.8600	1.7300	1.7300	-6.989%	54	2,352	-21.965%
2026-09-17	1.8600	1.9400	1.8000	1.8600	-20.172%	116	2,218	-27.419%
2026-09-16	2.1900	2.3600	2.1900	2.3300	-2.917%	4	2,224	-42.060%
2026-09-15	2.1700	2.4000	2.1500	2.4000	+11.111%	102	2,223	-43.750%
2026-09-14	2.2600	2.2600	2.0400	2.1600	+4.348%	33	2,238	-37.500%
2026-09-11	2.1800	2.1800	2.0500	2.0700	-8.811%	13	2,248	-34.783%
2026-09-10	2.2300	2.2900	2.2100	2.2700	+3.653%	14	2,255	-40.529%
2026-09-09	2.0500	2.2000	2.0300	2.1900	+1.860%	56	2,244	-38.356%
2026-09-08	2.3900	2.3900	2.0200	2.1500	-12.955%	87	2,262	-37.209%
2026-09-04	2.3700	2.6800	2.3700	2.4700	+24.747%	212	2,152	-45.344%
2026-09-03	2.3500	2.3500	1.9800	1.9800	-31.724%	85	2,152	-31.818%
2026-09-02	2.9400	2.9400	2.9000	2.9000	+1.045%	3	2,154	-53.448%
2026-09-01	2.6700	2.8700	2.6400	2.8700	+15.261%	24	2,154	-52.962%
2026-08-31	3.3500	3.3500	2.4900	2.4900	-25.225%	75	2,153	-45.783%
2026-08-28	3.0200	3.5200	3.0000	3.3300	+6.051%	128	2,172	-59.459%
2026-08-27	3.6900	3.6900	3.1400	3.1400	-20.506%	190	2,197	-57.006%
2026-08-26	4.4500	4.4500	3.7000	3.9500	+5.898%	9	2,226	-65.823%
2026-08-25	3.8500	3.8600	3.5000	3.7300	-3.117%	54	2,220	-63.807%
2026-08-24	3.7000	3.8500	3.3600	3.8500	+16.667%	58	2,176	-64.935%
2026-08-21	4.1500	4.1500	3.3000	3.3000	-32.927%	70	2,201	-59.091%
2026-08-20	4.6000	5.1900	4.5800	4.9200	+13.626%	1,963	2,181	-72.561%
2026-08-19	5.1000	5.1000	4.2500	4.3300	-18.302%	269	3,933	-68.822%
2026-08-18	5.3500	5.4000	4.8000	5.3000	+9.278%	123	3,693	-74.528%
2026-08-17	4.7000	4.8500	4.5500	4.8500	-0.206%	1,452	3,702	-72.165%
2026-08-14	4.5000	5.2500	4.4000	4.8600	-3.762%	535	2,331	-72.222%
2026-08-13	5.4600	5.4600	4.9500	5.0500	-19.200%	16	1,834	-73.267%
2026-08-12	6.4000	6.7000	6.2500	6.2500	-0.794%	27	1,830	-78.400%
2026-08-11	6.4000	6.4000	5.9500	6.3000	-7.353%	83	1,826	-78.571%
2026-08-10	6.9500	6.9500	6.7600	6.8000	-7.734%	8	1,825	-80.147%
2026-08-07	8.3800	8.3800	7.0500	7.3700	-20.923%	42	1,825	-81.682%
2026-08-06	9.7000	9.7000	8.9800	9.3200	+1.525%	101	1,839	-85.515%
2026-08-05	9.0000	9.4500	9.0000	9.1800	+2.341%	122	1,839	-85.294%
2026-08-04	9.9500	9.9500	8.8000	8.9700	-9.849%	70	1,751	-84.950%
2026-08-03	11.0000	11.0700	9.9000	9.9500	-18.443%	11	1,748	-86.432%
2026-07-31	12.9000	14.3900	12.0000	12.2000	-11.273%	45	1,749	-88.934%
2026-07-30	13.8500	13.9000	13.2500	13.7500	-13.955%	243	1,762	-90.182%
2026-07-29	14.0500	15.9800	14.0500	15.9800	+15.797%	66	1,715	-91.552%
2026-07-28	14.7200	15.5000	13.2000	13.8000	+0.730%	78	1,711	-90.217%
2026-07-27	14.0700	14.8000	13.7000	13.7000	-3.521%	48	1,759	-90.146%
2026-07-24	12.4500	14.4700	12.3500	14.2000	+18.333%	39	1,780	-90.493%
2026-07-23	8.0500	12.0000	7.2000	12.0000	+155.319%	108	1,780	-88.750%
2026-07-22	4.6000	4.7000	4.6000	4.7000	+1.512%	106	1,769	-71.277%
2026-07-16	4.8700	4.8700	4.6300	4.6300	-8.498%	3	1,669	-70.842%
2026-07-13	5.0000	5.0600	4.9500	5.0600	+17.130%	6	1,671	-73.320%
2026-07-10	4.3200	4.3200	4.3200	4.3200	-17.714%	10	1,670	-68.750%
2026-07-08	5.2500	5.2500	5.2500	5.2500	+15.894%	1	1,660	-74.286%
2026-07-06	4.5300	4.5300	4.5300	4.5300	-14.528%	1	1,661	-70.199%
2026-07-02	5.3000	5.3000	5.3000	5.3000	+30.864%	3	1,661	-74.528%
2026-07-01	4.0500	4.0500	4.0500	4.0500	-17.515%	1	1,661	-66.667%
2026-06-30	4.9100	4.9100	4.9100	4.9100	-15.345%	1	1,661	-72.505%
2026-06-29	5.7100	5.8000	5.7100	5.8000	-5.537%	4	1,662	-76.724%
2026-06-26	6.0500	6.1900	6.0500	6.1400	-14.126%	22	1,660	-78.013%
2026-06-25	7.6000	7.6000	7.1500	7.1500	-1.107%	91	1,659	-81.119%
2026-06-24	7.2300	7.2300	7.2300	7.2300	+11.574%	1	1,582	-81.328%
2026-06-23	6.6700	6.6800	6.4500	6.4800	+15.714%	1,012	1,581	-79.167%
2026-06-22	5.6200	5.6200	5.6000	5.6000	-5.085%	3	570	-75.893%
2026-06-17	5.8500	5.9000	5.7600	5.9000	-1.667%	5	566	-77.119%
2026-06-15	6.4700	6.4700	6.0000	6.0000	-35.484%	5	566	-77.500%
2026-06-10	9.2500	9.3000	9.2500	9.3000	+12.048%	10	566	-85.484%
2026-06-09	8.3000	8.3000	8.3000	8.3000	+16.901%	1	556	-83.735%
2026-06-08	7.9000	7.9000	7.1000	7.1000	-19.042%	3	557	-80.986%
2026-06-05	6.3000	8.7700	6.3000	8.7700	+40.545%	6	557	-84.607%
2026-06-04	6.2200	6.2500	6.2200	6.2400	+2.295%	8	556	-78.365%
2026-06-03	6.2400	6.2400	6.1000	6.1000	-2.400%	4	556	-77.869%
2026-06-01	6.2500	6.2500	6.2500	6.2500	0.000%	1	556	-78.400%
2026-05-27	5.8800	6.2500	5.8800	6.2500	0.000%	55	557	-78.400%
2026-05-26	6.3200	6.3200	6.2500	6.2500	-3.846%	2	519	-78.400%
2026-05-22	6.7500	6.7500	6.5000	6.5000	-12.752%	9	517	-79.231%
2026-05-21	7.4300	7.4500	7.3500	7.4500	0.000%	40	526	-81.879%
2026-05-18	7.4500	7.4500	7.4500	7.4500	+9.559%	6	526	-81.879%
2026-05-08	6.8100	6.8100	6.8000	6.8000	-6.849%	41	526	-80.147%
2026-05-07	7.1300	7.3000	7.1300	7.3000	-18.436%	40	566	-81.507%
2026-05-01	8.9500	8.9500	8.9500	8.9500	-2.186%	1	586	-84.916%
2026-04-30	9.1500	9.1500	9.1500	9.1500	-10.732%	1	586	-85.246%
2026-04-28	10.2500	10.2500	10.2500	10.2500	+1.990%	1	585	-86.829%
2026-04-23	10.0400	10.0500	10.0400	10.0500	0.000%	32	585	-86.567%
2026-04-21	9.6000	10.0500	9.6000	10.0500	+6.349%	5	573	-86.567%
2026-04-20	9.0000	9.4500	9.0000	9.4500	+2.162%	11	573	-85.714%
2026-04-17	9.6000	9.6000	9.0000	9.2500	-14.352%	4	583	-85.405%
2026-04-16	11.1300	11.1300	10.8000	10.8000	0.000%	12	583	-87.500%
2026-04-15	10.8000	10.8000	10.8000	10.8000	-14.961%	1	583	-87.500%
2026-04-14	13.1500	13.2000	12.7000	12.7000	-20.276%	12	584	-89.370%
2026-04-10	15.9300	15.9300	15.9300	15.9300	-2.090%	150	577	-91.525%
2026-04-08	16.2700	16.2700	16.2700	16.2700	-13.041%	1	465	-91.703%
2026-04-07	18.7100	18.7100	18.7100	18.7100	+28.151%	1	464	-92.785%
2026-03-31	14.6000	14.6000	14.6000	14.6000	-18.253%	4	464	-90.753%
2026-03-30	17.8600	17.8600	17.8600	17.8600	+3.416%	80	464	-92.441%
2026-03-27	16.8000	17.2700	16.8000	17.2700	+22.918%	24	384	-92.183%
2026-03-26	14.0000	14.0500	13.8000	14.0500	+7.252%	121	379	-90.391%
2026-03-25	12.8000	13.1000	12.8000	13.1000	-3.676%	3	260	-89.695%
2026-03-24	13.3000	13.6500	13.2500	13.6000	0.000%	38	258	-90.074%
2026-03-23	13.3000	13.6000	13.3000	13.6000	-0.730%	2	244	-90.074%
2026-03-19	13.7000	13.7000	13.7000	13.7000	+9.600%	1	244	-90.146%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+3.734%	1	243	-89.200%
2026-03-17	12.5000	12.5000	12.0500	12.0500	-6.589%	2	242	-88.797%
2026-03-16	12.9000	12.9000	12.9000	12.9000	-7.527%	1	242	-89.535%
2026-03-13	13.9500	13.9500	13.9500	13.9500	+5.682%	1	242	-90.323%
2026-03-12	13.2000	13.2000	13.2000	13.2000	+5.347%	1	242	-89.773%
2026-03-11	12.5300	12.5300	12.5300	12.5300	-3.615%	1	241	-89.226%
2026-03-10	13.0500	13.0700	12.9500	13.0000	-10.345%	12	241	-89.615%
2026-03-09	14.6200	14.6200	14.4800	14.5000	+5.455%	97	238	-90.690%
2026-03-06	13.7500	13.7500	13.7500	13.7500	+3.383%	58	145	-90.182%
2026-02-27	13.3000	13.3000	13.3000	13.3000	+1.527%	4	89	-89.850%
2026-02-19	13.2000	13.2000	13.1000	13.1000	-12.667%	46	88	-89.695%
2026-02-17	15.0000	15.0000	15.0000	15.0000	+15.385%	7	42	-91.000%
2026-02-11	12.7500	13.0000	12.7500	13.0000	+4.418%	2	35	-89.615%
2026-02-10	12.5500	12.5500	12.4500	12.4500	-21.451%	3	33	-89.157%
2026-02-05	15.6500	16.2500	15.6500	15.8500	+20.992%	20	31	-91.483%
2026-02-02	13.1500	13.1500	13.1000	13.1000	+4.051%	9	22	-89.695%
2026-01-30	12.5900	12.5900	12.5900	12.5900	-8.966%	1	14	-89.277%
2026-01-29	13.8300	13.8300	13.8300	13.8300	+8.641%	10	14	-90.239%
2026-01-28	12.7300	12.7300	12.7300	12.7300	-2.302%	10	14	-89.395%
2026-01-27	13.0400	13.0400	13.0300	13.0300	+2.196%	2	4	-89.639%
2026-01-26	12.7500	12.7500	12.7500	12.7500	+6.250%	1	6	-89.412%
2026-01-23	12.0000	12.0000	12.0000	12.0000	-2.834%	1	5	-88.750%
2026-01-21	12.3500	12.3500	12.3500	12.3500	-13.636%	1	4	-89.069%
2026-01-20	14.3300	14.3300	14.3000	14.3000	+8.333%	2	3	-90.559%
2026-01-15	13.3200	13.3300	13.2000	13.2000	0.000%	3	1	-89.773%
2026-01-12	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-89.773%