Dark

TSLA20261120P270
TSLA Nov 20 2026 270.00 Put (TSLA261120P00270000)
option OPRA

EOD

Sep 21, 2026

1.52-23.232%(-0.46)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.9800	1.9800	1.5200	1.5200	-23.232%	78	3,058	0.000%
2026-09-18	2.0000	2.2100	1.9800	1.9800	-8.756%	26	3,058	-23.232%
2026-09-17	2.2400	2.3900	2.0500	2.1700	-17.490%	1,175	3,038	-29.954%
2026-09-16	2.4400	2.7900	2.4000	2.6300	-6.738%	46	2,469	-42.205%
2026-09-15	2.4800	2.8200	2.4700	2.8200	+14.170%	12	2,463	-46.099%
2026-09-14	2.4500	2.7100	2.3100	2.4700	+3.782%	25	2,464	-38.462%
2026-09-11	2.3300	2.4900	2.3300	2.3800	-9.506%	34	2,469	-36.134%
2026-09-10	2.9000	2.9000	2.4600	2.6300	+4.781%	13	2,467	-42.205%
2026-09-09	2.4200	2.5100	2.3000	2.5100	+1.619%	36	2,467	-39.442%
2026-09-08	2.7500	2.8000	2.3300	2.4700	-14.828%	86	2,455	-38.462%
2026-09-04	2.8000	3.1000	2.8000	2.9000	+21.849%	168	2,510	-47.586%
2026-09-03	2.7000	2.7000	2.2500	2.3800	-26.994%	231	2,510	-36.134%
2026-09-02	3.5000	3.6000	3.2600	3.2600	-2.102%	63	2,611	-53.374%
2026-09-01	3.1600	3.4400	3.0100	3.3300	+18.929%	23	2,570	-54.354%
2026-08-31	3.5000	3.5000	2.8000	2.8000	-30.000%	569	2,560	-45.714%
2026-08-28	3.4500	4.0800	3.4500	4.0000	+8.108%	546	2,669	-62.000%
2026-08-27	4.3100	4.3100	3.6000	3.7000	-16.854%	343	2,946	-58.919%
2026-08-26	4.9000	4.9000	4.3600	4.4500	+1.136%	87	3,070	-65.843%
2026-08-25	4.3500	4.5100	3.8700	4.4000	-4.762%	175	3,044	-65.455%
2026-08-24	4.0300	4.6200	3.9000	4.6200	+21.579%	378	3,030	-67.100%
2026-08-21	4.9700	4.9700	3.7500	3.8000	-33.913%	2,099	2,774	-60.000%
2026-08-20	5.5000	5.9500	5.3000	5.7500	+16.162%	1,742	3,796	-73.565%
2026-08-19	5.7500	5.7900	4.9300	4.9500	-17.500%	39	2,676	-69.293%
2026-08-18	5.7500	6.1200	5.7500	6.0000	+8.108%	81	2,682	-74.667%
2026-08-17	5.4000	5.5500	5.1500	5.5500	+2.778%	17	2,665	-72.613%
2026-08-14	5.2500	6.0000	4.9000	5.4000	-5.263%	209	2,664	-71.852%
2026-08-13	6.2000	6.2000	5.5000	5.7000	-19.944%	26	2,646	-73.333%
2026-08-12	7.4500	7.6700	7.1200	7.1200	+2.152%	39	2,653	-78.652%
2026-08-11	6.8000	7.1500	6.7500	6.9700	-8.410%	81	2,640	-78.192%
2026-08-10	7.9700	7.9700	7.6000	7.6100	-9.405%	53	2,624	-80.026%
2026-08-07	9.6500	9.6500	8.0800	8.4000	-19.617%	50	2,618	-81.905%
2026-08-06	10.8000	10.8300	10.3000	10.4500	+0.288%	13	2,610	-85.455%
2026-08-05	10.4500	10.6500	10.0700	10.4200	+4.200%	65	2,603	-85.413%
2026-08-04	11.1300	11.1300	10.0000	10.0000	-9.910%	50	2,577	-84.800%
2026-08-03	12.4000	12.6900	10.9600	11.1000	-17.472%	39	2,565	-86.306%
2026-07-31	14.4500	15.6000	13.0000	13.4500	-3.929%	562	2,563	-88.699%
2026-07-30	16.4500	16.4500	14.0000	14.0000	-21.437%	137	2,713	-89.143%
2026-07-29	15.1500	18.0600	14.8800	17.8200	+14.820%	813	2,782	-91.470%
2026-07-28	16.3200	17.0800	15.2500	15.5200	+1.770%	230	2,225	-90.206%
2026-07-27	14.6500	16.2500	14.6000	15.2500	-1.358%	38	2,208	-90.033%
2026-07-24	13.2000	16.5000	13.2000	15.4600	+18.923%	260	2,207	-90.168%
2026-07-23	8.7000	13.2500	8.7000	13.0000	+132.143%	1,507	2,109	-88.308%
2026-07-22	5.2200	5.6000	5.2200	5.6000	+5.461%	729	1,268	-72.857%
2026-07-21	5.6300	5.6300	5.3000	5.3100	-13.659%	89	622	-71.375%
2026-07-20	6.1500	6.1500	6.1500	6.1500	+4.237%	2	621	-75.285%
2026-07-17	5.7500	5.9000	5.6500	5.9000	+11.531%	3	619	-74.237%
2026-07-16	5.3300	5.3900	5.0500	5.2900	+2.124%	201	618	-71.267%
2026-07-15	5.1800	5.2800	5.1500	5.1800	+3.600%	182	608	-70.656%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-8.257%	2	601	-69.600%
2026-07-13	5.4500	5.4500	5.4500	5.4500	+15.957%	2	599	-72.110%
2026-07-10	4.6000	4.7000	4.5800	4.7000	-5.051%	13	599	-67.660%
2026-07-09	5.0000	5.0000	4.9500	4.9500	-15.385%	11	590	-69.293%
2026-07-08	5.6000	5.9500	5.6000	5.8500	+24.468%	49	599	-74.017%
2026-07-06	4.9200	4.9200	4.7000	4.7000	-14.545%	2	584	-67.660%
2026-07-02	5.8500	5.8500	5.5000	5.5000	+26.437%	3	582	-72.364%
2026-07-01	4.5900	4.5900	4.3000	4.3500	-15.205%	10	582	-65.057%
2026-06-30	5.1300	5.1300	5.1300	5.1300	-7.233%	20	581	-70.370%
2026-06-29	6.3000	6.3000	5.5100	5.5300	-19.270%	11	581	-72.514%
2026-06-26	6.8500	6.8500	6.8500	6.8500	-12.179%	1	585	-77.810%
2026-06-25	8.1000	8.1000	7.8000	7.8000	-1.015%	408	584	-80.513%
2026-06-24	7.8800	7.8800	7.8800	7.8800	+6.486%	1	410	-80.711%
2026-06-23	6.8500	7.5000	6.8500	7.4000	+34.545%	5	410	-79.459%
2026-06-22	6.1200	6.1200	5.5000	5.5000	-14.729%	2	409	-72.364%
2026-06-17	6.4000	6.4500	6.3000	6.4500	-1.376%	6	406	-76.434%
2026-06-16	6.5400	6.5400	6.5400	6.5400	-0.909%	1	406	-76.758%
2026-06-15	7.0200	7.0200	6.6000	6.6000	-21.429%	14	388	-76.970%
2026-06-12	9.2000	9.9000	8.2500	8.4000	-17.323%	19	388	-81.905%
2026-06-10	9.8500	10.4500	9.8500	10.1600	+13.647%	403	388	-85.039%
2026-06-09	7.8500	9.7500	7.8500	8.9400	+15.355%	186	369	-82.998%
2026-06-08	8.8800	8.8800	7.6000	7.7500	0.000%	330	364	-80.387%
2026-06-05	7.7500	7.7500	7.7500	7.7500	+14.815%	1	367	-80.387%
2026-06-04	6.7500	6.7500	6.7500	6.7500	+3.053%	2	367	-77.481%
2026-06-03	6.4000	6.5700	6.4000	6.5500	-4.380%	6	367	-76.794%
2026-06-02	7.1500	7.1500	6.8500	6.8500	-2.143%	6	372	-77.810%
2026-06-01	6.5600	7.0000	6.5600	7.0000	+6.707%	4	370	-78.286%
2026-05-28	6.6000	6.6000	6.5500	6.5600	-19.509%	21	370	-76.829%
2026-05-20	8.2500	8.3500	8.0500	8.1500	-5.562%	43	367	-81.350%
2026-05-19	8.9000	9.3000	8.6300	8.6300	+23.286%	5	363	-82.387%
2026-05-15	7.6000	7.6000	7.0000	7.0000	+2.190%	2	363	-78.286%
2026-05-14	6.8500	6.8500	6.8500	6.8500	-0.581%	1	362	-77.810%
2026-05-13	6.8500	6.8900	6.8500	6.8900	-4.039%	3	362	-77.939%
2026-05-11	7.2300	7.2300	7.1800	7.1800	-1.644%	2	362	-78.830%
2026-05-08	7.1700	7.4000	7.0400	7.3000	-9.317%	5	363	-79.178%
2026-05-07	7.8000	8.1500	7.8000	8.0500	-3.823%	201	363	-81.118%
2026-05-06	8.3700	8.3700	8.3700	8.3700	-7.718%	2	335	-81.840%
2026-05-05	9.0700	9.0700	9.0700	9.0700	-2.473%	2	335	-83.241%
2026-05-04	9.3000	9.3000	9.3000	9.3000	-2.311%	1	335	-83.656%
2026-05-01	9.8500	9.8500	9.5200	9.5200	-8.900%	2	336	-84.034%
2026-04-30	10.4500	10.4500	10.4500	10.4500	-4.566%	1	336	-85.455%
2026-04-29	10.7300	10.9600	10.7300	10.9500	-1.794%	8	336	-86.119%
2026-04-24	11.1500	11.3500	11.1500	11.1500	-3.043%	6	332	-86.368%
2026-04-23	11.5000	11.5000	11.0200	11.5000	+8.902%	15	328	-86.783%
2026-04-22	10.3000	10.5600	10.3000	10.5600	-1.767%	5	331	-85.606%
2026-04-21	10.6000	10.7500	10.6000	10.7500	+0.655%	2	329	-85.860%
2026-04-20	10.3500	10.6800	10.2500	10.6800	+9.538%	17	329	-85.768%
2026-04-17	10.8500	10.8500	9.7500	9.7500	-18.410%	14	340	-84.410%
2026-04-16	11.8700	11.9500	11.8700	11.9500	+5.752%	2	342	-87.280%
2026-04-15	13.2000	13.2000	11.3000	11.3000	-17.337%	14	342	-86.549%
2026-04-14	14.1800	14.1800	13.6300	13.6700	-15.093%	17	342	-88.881%
2026-04-13	16.8000	16.8000	16.0200	16.1000	-10.803%	13	347	-90.559%
2026-04-09	19.3500	19.3500	17.6000	18.0500	-8.608%	38	346	-91.579%
2026-04-08	17.0000	19.7500	16.7000	19.7500	-1.741%	22	343	-92.304%
2026-04-07	20.1500	21.1900	20.1000	20.1000	+5.623%	10	333	-92.438%
2026-04-06	19.0300	19.0300	19.0300	19.0300	+34.965%	1	332	-92.013%
2026-04-01	14.1000	14.1000	14.1000	14.1000	-16.320%	1	331	-89.220%
2026-03-31	17.0500	17.3000	16.8500	16.8500	-10.705%	33	330	-90.979%
2026-03-30	17.5000	18.8700	17.3000	18.8700	+25.382%	35	323	-91.945%
2026-03-26	15.0500	15.0500	15.0500	15.0500	+5.245%	37	331	-89.900%
2026-03-23	15.7300	15.7300	14.3000	14.3000	-15.882%	65	299	-89.371%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+37.987%	1	286	-91.059%
2026-03-18	12.3200	12.3200	12.3200	12.3200	-8.197%	1	286	-87.662%
2026-03-17	13.4200	13.4200	13.4200	13.4200	-10.533%	3	285	-88.674%
2026-03-13	14.9100	15.0000	14.9100	15.0000	+4.530%	4	288	-89.867%
2026-03-12	14.5000	14.5000	14.3500	14.3500	+9.458%	33	285	-89.408%
2026-03-11	13.1000	13.1100	13.1000	13.1100	-6.690%	6	283	-88.406%
2026-03-10	13.8500	14.0500	13.8500	14.0500	-9.296%	7	283	-89.181%
2026-03-09	16.8800	17.4500	15.4900	15.4900	+3.267%	3	280	-90.187%
2026-03-06	15.2000	15.2000	15.0000	15.0000	+14.504%	3	281	-89.867%
2026-03-04	13.8900	14.0000	13.1000	13.1000	-11.486%	3	284	-88.397%
2026-03-03	16.1500	16.1500	14.8000	14.8000	+8.029%	10	287	-89.730%
2026-03-02	13.8000	13.8500	13.7000	13.7000	-2.837%	8	280	-88.905%
2026-02-27	14.0500	14.1000	14.0500	14.1000	+8.378%	6	278	-89.220%
2026-02-25	12.8500	13.0100	12.8500	13.0100	-13.841%	8	268	-88.317%
2026-02-23	14.9700	15.1000	14.9700	15.1000	+11.935%	16	268	-89.934%
2026-02-20	13.4900	13.4900	13.4900	13.4900	-3.643%	1	258	-88.732%
2026-02-19	14.1000	14.1000	14.0000	14.0000	-5.020%	49	257	-89.143%
2026-02-13	14.7400	14.7400	14.7400	14.7400	+0.272%	6	208	-89.688%
2026-02-12	13.0000	14.7000	13.0000	14.7000	+9.701%	7	208	-89.660%
2026-02-10	13.4000	13.4500	13.3000	13.4000	-20.710%	14	204	-88.657%
2026-02-05	18.0000	18.0000	16.9000	16.9000	+4.839%	26	190	-91.006%
2026-02-04	14.1000	16.7000	14.1000	16.1200	+14.733%	9	173	-90.571%
2026-02-03	14.0500	14.0500	14.0500	14.0500	+0.357%	1	171	-89.181%
2026-02-02	14.0500	14.0500	14.0000	14.0000	+2.866%	127	171	-89.143%
2026-01-27	13.6000	13.6100	13.6000	13.6100	+0.740%	30	55	-88.832%
2026-01-26	13.5100	13.5100	13.5100	13.5100	-6.181%	10	26	-88.749%
2026-01-21	13.9000	14.4000	13.9000	14.4000	-5.574%	13	16	-89.444%
2026-01-20	15.2500	15.2500	15.2500	15.2500	+15.094%	1	6	-90.033%
2026-01-16	13.3700	13.3700	13.2500	13.2500	-7.148%	4	4	-88.528%
2026-01-15	14.3200	14.3200	14.2700	14.2700	-2.260%	4	4	-89.348%
2026-01-14	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	-89.589%