Dark

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

EOD

Jul 31, 2026

13.45-3.929%(-0.55)562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	14.4500	15.6000	13.0000	13.4500	-3.929%	562	2,563	0.000%
2026-07-30	16.4500	16.4500	14.0000	14.0000	-21.437%	137	2,713	-3.929%
2026-07-29	15.1500	18.0600	14.8800	17.8200	+14.820%	813	2,782	-24.523%
2026-07-28	16.3200	17.0800	15.2500	15.5200	+1.770%	230	2,225	-13.338%
2026-07-27	14.6500	16.2500	14.6000	15.2500	-1.358%	38	2,208	-11.803%
2026-07-24	13.2000	16.5000	13.2000	15.4600	+18.923%	260	2,207	-13.001%
2026-07-23	8.7000	13.2500	8.7000	13.0000	+132.143%	1,507	2,109	+3.462%
2026-07-22	5.2200	5.6000	5.2200	5.6000	+5.461%	729	1,268	+140.179%
2026-07-21	5.6300	5.6300	5.3000	5.3100	-13.659%	89	622	+153.296%
2026-07-20	6.1500	6.1500	6.1500	6.1500	+4.237%	2	621	+118.699%
2026-07-17	5.7500	5.9000	5.6500	5.9000	+11.531%	3	619	+127.966%
2026-07-16	5.3300	5.3900	5.0500	5.2900	+2.124%	201	618	+154.253%
2026-07-15	5.1800	5.2800	5.1500	5.1800	+3.600%	182	608	+159.653%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-8.257%	2	601	+169.000%
2026-07-13	5.4500	5.4500	5.4500	5.4500	+15.957%	2	599	+146.789%
2026-07-10	4.6000	4.7000	4.5800	4.7000	-5.051%	13	599	+186.170%
2026-07-09	5.0000	5.0000	4.9500	4.9500	-15.385%	11	590	+171.717%
2026-07-08	5.6000	5.9500	5.6000	5.8500	+24.468%	49	599	+129.915%
2026-07-06	4.9200	4.9200	4.7000	4.7000	-14.545%	2	584	+186.170%
2026-07-02	5.8500	5.8500	5.5000	5.5000	+26.437%	3	582	+144.545%
2026-07-01	4.5900	4.5900	4.3000	4.3500	-15.205%	10	582	+209.195%
2026-06-30	5.1300	5.1300	5.1300	5.1300	-7.233%	20	581	+162.183%
2026-06-29	6.3000	6.3000	5.5100	5.5300	-19.270%	11	581	+143.219%
2026-06-26	6.8500	6.8500	6.8500	6.8500	-12.179%	1	585	+96.350%
2026-06-25	8.1000	8.1000	7.8000	7.8000	-1.015%	408	584	+72.436%
2026-06-24	7.8800	7.8800	7.8800	7.8800	+6.486%	1	410	+70.685%
2026-06-23	6.8500	7.5000	6.8500	7.4000	+34.545%	5	410	+81.757%
2026-06-22	6.1200	6.1200	5.5000	5.5000	-14.729%	2	409	+144.545%
2026-06-17	6.4000	6.4500	6.3000	6.4500	-1.376%	6	406	+108.527%
2026-06-16	6.5400	6.5400	6.5400	6.5400	-0.909%	1	406	+105.657%
2026-06-15	7.0200	7.0200	6.6000	6.6000	-21.429%	14	388	+103.788%
2026-06-12	9.2000	9.9000	8.2500	8.4000	-17.323%	19	388	+60.119%
2026-06-10	9.8500	10.4500	9.8500	10.1600	+13.647%	403	388	+32.382%
2026-06-09	7.8500	9.7500	7.8500	8.9400	+15.355%	186	369	+50.447%
2026-06-08	8.8800	8.8800	7.6000	7.7500	0.000%	330	364	+73.548%
2026-06-05	7.7500	7.7500	7.7500	7.7500	+14.815%	1	367	+73.548%
2026-06-04	6.7500	6.7500	6.7500	6.7500	+3.053%	2	367	+99.259%
2026-06-03	6.4000	6.5700	6.4000	6.5500	-4.380%	6	367	+105.344%
2026-06-02	7.1500	7.1500	6.8500	6.8500	-2.143%	6	372	+96.350%
2026-06-01	6.5600	7.0000	6.5600	7.0000	+6.707%	4	370	+92.143%
2026-05-28	6.6000	6.6000	6.5500	6.5600	-19.509%	21	370	+105.030%
2026-05-20	8.2500	8.3500	8.0500	8.1500	-5.562%	43	367	+65.031%
2026-05-19	8.9000	9.3000	8.6300	8.6300	+23.286%	5	363	+55.852%
2026-05-15	7.6000	7.6000	7.0000	7.0000	+2.190%	2	363	+92.143%
2026-05-14	6.8500	6.8500	6.8500	6.8500	-0.581%	1	362	+96.350%
2026-05-13	6.8500	6.8900	6.8500	6.8900	-4.039%	3	362	+95.210%
2026-05-11	7.2300	7.2300	7.1800	7.1800	-1.644%	2	362	+87.326%
2026-05-08	7.1700	7.4000	7.0400	7.3000	-9.317%	5	363	+84.247%
2026-05-07	7.8000	8.1500	7.8000	8.0500	-3.823%	201	363	+67.081%
2026-05-06	8.3700	8.3700	8.3700	8.3700	-7.718%	2	335	+60.693%
2026-05-05	9.0700	9.0700	9.0700	9.0700	-2.473%	2	335	+48.291%
2026-05-04	9.3000	9.3000	9.3000	9.3000	-2.311%	1	335	+44.624%
2026-05-01	9.8500	9.8500	9.5200	9.5200	-8.900%	2	336	+41.282%
2026-04-30	10.4500	10.4500	10.4500	10.4500	-4.566%	1	336	+28.708%
2026-04-29	10.7300	10.9600	10.7300	10.9500	-1.794%	8	336	+22.831%
2026-04-24	11.1500	11.3500	11.1500	11.1500	-3.043%	6	332	+20.628%
2026-04-23	11.5000	11.5000	11.0200	11.5000	+8.902%	15	328	+16.957%
2026-04-22	10.3000	10.5600	10.3000	10.5600	-1.767%	5	331	+27.367%
2026-04-21	10.6000	10.7500	10.6000	10.7500	+0.655%	2	329	+25.116%
2026-04-20	10.3500	10.6800	10.2500	10.6800	+9.538%	17	329	+25.936%
2026-04-17	10.8500	10.8500	9.7500	9.7500	-18.410%	14	340	+37.949%
2026-04-16	11.8700	11.9500	11.8700	11.9500	+5.752%	2	342	+12.552%
2026-04-15	13.2000	13.2000	11.3000	11.3000	-17.337%	14	342	+19.027%
2026-04-14	14.1800	14.1800	13.6300	13.6700	-15.093%	17	342	-1.609%
2026-04-13	16.8000	16.8000	16.0200	16.1000	-10.803%	13	347	-16.460%
2026-04-09	19.3500	19.3500	17.6000	18.0500	-8.608%	38	346	-25.485%
2026-04-08	17.0000	19.7500	16.7000	19.7500	-1.741%	22	343	-31.899%
2026-04-07	20.1500	21.1900	20.1000	20.1000	+5.623%	10	333	-33.085%
2026-04-06	19.0300	19.0300	19.0300	19.0300	+34.965%	1	332	-29.322%
2026-04-01	14.1000	14.1000	14.1000	14.1000	-16.320%	1	331	-4.610%
2026-03-31	17.0500	17.3000	16.8500	16.8500	-10.705%	33	330	-20.178%
2026-03-30	17.5000	18.8700	17.3000	18.8700	+25.382%	35	323	-28.723%
2026-03-26	15.0500	15.0500	15.0500	15.0500	+5.245%	37	331	-10.631%
2026-03-23	15.7300	15.7300	14.3000	14.3000	-15.882%	65	299	-5.944%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+37.987%	1	286	-20.882%
2026-03-18	12.3200	12.3200	12.3200	12.3200	-8.197%	1	286	+9.172%
2026-03-17	13.4200	13.4200	13.4200	13.4200	-10.533%	3	285	+0.224%
2026-03-13	14.9100	15.0000	14.9100	15.0000	+4.530%	4	288	-10.333%
2026-03-12	14.5000	14.5000	14.3500	14.3500	+9.458%	33	285	-6.272%
2026-03-11	13.1000	13.1100	13.1000	13.1100	-6.690%	6	283	+2.593%
2026-03-10	13.8500	14.0500	13.8500	14.0500	-9.296%	7	283	-4.270%
2026-03-09	16.8800	17.4500	15.4900	15.4900	+3.267%	3	280	-13.170%
2026-03-06	15.2000	15.2000	15.0000	15.0000	+14.504%	3	281	-10.333%
2026-03-04	13.8900	14.0000	13.1000	13.1000	-11.486%	3	284	+2.672%
2026-03-03	16.1500	16.1500	14.8000	14.8000	+8.029%	10	287	-9.122%
2026-03-02	13.8000	13.8500	13.7000	13.7000	-2.837%	8	280	-1.825%
2026-02-27	14.0500	14.1000	14.0500	14.1000	+8.378%	6	278	-4.610%
2026-02-25	12.8500	13.0100	12.8500	13.0100	-13.841%	8	268	+3.382%
2026-02-23	14.9700	15.1000	14.9700	15.1000	+11.935%	16	268	-10.927%
2026-02-20	13.4900	13.4900	13.4900	13.4900	-3.643%	1	258	-0.297%
2026-02-19	14.1000	14.1000	14.0000	14.0000	-5.020%	49	257	-3.929%
2026-02-13	14.7400	14.7400	14.7400	14.7400	+0.272%	6	208	-8.752%
2026-02-12	13.0000	14.7000	13.0000	14.7000	+9.701%	7	208	-8.503%
2026-02-10	13.4000	13.4500	13.3000	13.4000	-20.710%	14	204	+0.373%
2026-02-05	18.0000	18.0000	16.9000	16.9000	+4.839%	26	190	-20.414%
2026-02-04	14.1000	16.7000	14.1000	16.1200	+14.733%	9	173	-16.563%
2026-02-03	14.0500	14.0500	14.0500	14.0500	+0.357%	1	171	-4.270%
2026-02-02	14.0500	14.0500	14.0000	14.0000	+2.866%	127	171	-3.929%
2026-01-27	13.6000	13.6100	13.6000	13.6100	+0.740%	30	55	-1.176%
2026-01-26	13.5100	13.5100	13.5100	13.5100	-6.181%	10	26	-0.444%
2026-01-21	13.9000	14.4000	13.9000	14.4000	-5.574%	13	16	-6.597%
2026-01-20	15.2500	15.2500	15.2500	15.2500	+15.094%	1	6	-11.803%
2026-01-16	13.3700	13.3700	13.2500	13.2500	-7.148%	4	4	+1.509%
2026-01-15	14.3200	14.3200	14.2700	14.2700	-2.260%	4	4	-5.746%
2026-01-14	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	-7.877%