Dark

TSLA20261120P275
TSLA Nov 20 2026 275.00 Put (TSLA261120P00275000)
option OPRA

EOD

Jul 31, 2026

15.55-5.183%(-0.85)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.0300	17.4900	15.5500	15.5500	-5.183%	300	851	0.000%
2026-07-30	18.2800	18.2800	16.4000	16.4000	-17.088%	70	980	-5.183%
2026-07-29	16.6500	20.0200	16.6500	19.7800	+14.667%	35	984	-21.385%
2026-07-28	18.0500	18.7500	16.3000	17.2500	+1.770%	101	977	-9.855%
2026-07-27	15.8000	17.9500	15.8000	16.9500	+1.802%	47	926	-8.260%
2026-07-24	15.3000	18.1000	15.2100	16.6500	+16.434%	272	911	-6.607%
2026-07-23	10.0000	14.8700	10.0000	14.3000	+142.373%	666	870	+8.741%
2026-07-22	6.0000	6.0000	5.9000	5.9000	-0.506%	103	581	+163.559%
2026-07-21	6.1500	6.1500	5.8900	5.9300	-14.058%	152	478	+162.226%
2026-07-20	6.2200	6.9500	6.2200	6.9000	+10.048%	4	433	+125.362%
2026-07-17	6.5100	6.5100	6.2700	6.2700	+9.424%	5	432	+148.006%
2026-07-16	5.6000	5.9800	5.5900	5.7300	-0.865%	208	432	+171.379%
2026-07-15	5.3000	5.8600	5.2900	5.7800	-5.710%	242	431	+169.031%
2026-07-13	5.9500	6.1300	5.9500	6.1300	+19.727%	3	452	+153.670%
2026-07-10	5.1200	5.1200	5.1200	5.1200	-0.583%	30	450	+203.711%
2026-07-06	5.1500	5.1500	5.1500	5.1500	-2.462%	1	420	+201.942%
2026-06-30	5.6500	5.6500	5.2800	5.2800	-15.520%	7	421	+194.508%
2026-06-29	6.2000	6.2500	6.2000	6.2500	-22.360%	3	421	+148.800%
2026-06-26	8.0500	8.0500	8.0500	8.0500	-3.245%	1	420	+93.168%
2026-06-25	8.3200	8.3200	8.3200	8.3200	-5.455%	8	420	+86.899%
2026-06-24	8.8000	8.8000	8.8000	8.8000	+7.579%	3	412	+76.705%
2026-06-23	8.1500	8.4000	8.1500	8.1800	+33.879%	26	409	+90.098%
2026-06-22	6.1300	6.1300	6.1100	6.1100	-14.545%	2	429	+154.501%
2026-06-18	8.0000	8.0000	7.1500	7.1500	+3.623%	25	409	+117.483%
2026-06-17	6.9500	7.0500	6.8500	6.9000	+4.230%	30	409	+125.362%
2026-06-16	6.6200	6.6200	6.6200	6.6200	-8.056%	1	409	+134.894%
2026-06-15	7.6300	7.6300	7.1000	7.2000	-34.842%	34	393	+115.972%
2026-06-10	10.8000	11.3300	10.7200	11.0500	+13.918%	411	393	+40.724%
2026-06-09	10.0400	10.5500	9.4700	9.7000	+15.476%	225	404	+60.309%
2026-06-08	8.5300	8.5700	8.1900	8.4000	-18.919%	288	394	+85.119%
2026-06-05	7.4300	10.3600	7.4300	10.3600	+44.290%	40	401	+50.097%
2026-06-04	7.0800	7.2000	7.0800	7.1800	+1.127%	9	374	+116.574%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-3.401%	1	373	+119.014%
2026-06-02	7.6500	7.6700	7.3500	7.3500	-3.289%	10	373	+111.565%
2026-06-01	7.3200	7.6000	7.2500	7.6000	+9.353%	13	368	+104.605%
2026-05-29	6.9500	6.9500	6.9500	6.9500	+2.507%	1	368	+123.741%
2026-05-28	7.0500	7.1200	6.7500	6.7800	-3.143%	40	368	+129.351%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-0.709%	30	358	+122.143%
2026-05-26	7.3500	7.3500	7.0500	7.0500	-6.623%	135	358	+120.567%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-12.311%	1	328	+105.960%
2026-05-20	8.6100	8.6100	8.6100	8.6100	-8.889%	1	328	+80.604%
2026-05-19	9.6500	9.7000	9.1500	9.4500	+5.000%	147	327	+64.550%
2026-05-18	8.7200	9.0000	8.7200	9.0000	+14.943%	2	327	+72.778%
2026-05-15	8.0000	8.0000	7.8300	7.8300	+10.282%	2	327	+98.595%
2026-05-14	7.2000	7.2000	7.1000	7.1000	-15.476%	3	270	+119.014%
2026-05-12	8.3500	8.4000	8.3500	8.4000	+12.450%	6	271	+85.119%
2026-05-11	8.1500	8.2500	7.4700	7.4700	-6.625%	14	271	+108.166%
2026-05-08	7.5500	8.0000	7.5500	8.0000	-9.091%	101	259	+94.375%
2026-05-07	8.4800	8.8000	8.4800	8.8000	-3.297%	42	202	+76.705%
2026-05-06	10.2000	10.2000	9.1000	9.1000	-9.453%	5	220	+70.879%
2026-05-05	10.1000	10.1000	10.0500	10.0500	-4.103%	2	218	+54.726%
2026-05-04	10.6000	10.6000	10.4000	10.4800	+1.748%	31	219	+48.378%
2026-05-01	10.3100	10.3100	10.1000	10.3000	-5.505%	4	202	+50.971%
2026-04-30	11.3000	11.3000	10.7500	10.9000	-8.403%	15	202	+42.661%
2026-04-29	11.9000	11.9000	11.9000	11.9000	+1.709%	2	211	+30.672%
2026-04-28	11.7000	11.7000	11.7000	11.7000	-4.098%	1	211	+32.906%
2026-04-24	12.5000	12.5000	12.1000	12.2000	-5.500%	3	211	+27.459%
2026-04-23	12.0000	12.9100	12.0000	12.9100	+12.261%	12	212	+20.449%
2026-04-22	11.4000	11.5000	11.2500	11.5000	0.000%	6	210	+35.217%
2026-04-21	11.8500	11.8500	11.5000	11.5000	+6.481%	17	214	+35.217%
2026-04-17	11.2000	11.3000	10.4300	10.8000	-14.692%	104	214	+43.981%
2026-04-16	12.9900	12.9900	12.5800	12.6600	+5.324%	13	228	+22.828%
2026-04-15	14.2100	14.3000	12.0000	12.0200	-18.508%	133	237	+29.368%
2026-04-14	15.3500	15.4000	14.7500	14.7500	-27.052%	32	313	+5.424%
2026-04-08	20.2200	20.2200	20.2200	20.2200	-3.484%	2	323	-23.096%
2026-04-07	21.7000	21.7000	20.9500	20.9500	+0.239%	17	323	-25.776%
2026-04-06	20.9000	20.9000	20.9000	20.9000	+16.240%	1	309	-25.598%
2026-04-02	17.9800	17.9800	17.9800	17.9800	+19.867%	2	308	-13.515%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-16.667%	1	308	+3.667%
2026-03-31	18.2500	18.2500	18.0000	18.0000	-13.462%	2	309	-13.611%
2026-03-30	18.8500	20.8000	18.8500	20.8000	+5.316%	86	309	-25.240%
2026-03-27	18.2500	19.7600	18.2500	19.7500	+21.166%	33	253	-21.266%
2026-03-26	16.0000	16.3000	16.0000	16.3000	+7.237%	2	243	-4.601%
2026-03-25	14.2000	15.2000	14.2000	15.2000	0.000%	6	241	+2.303%
2026-03-23	16.3000	16.3000	15.2000	15.2000	-17.526%	33	239	+2.303%
2026-03-20	17.0000	18.4300	16.2000	18.4300	+34.134%	7	222	-15.627%
2026-03-18	13.7400	13.7400	13.7400	13.7400	+0.659%	1	217	+13.173%
2026-03-17	13.6500	13.6500	13.6500	13.6500	-14.151%	1	217	+13.919%
2026-03-13	15.8000	15.9000	15.7500	15.9000	+0.315%	34	217	-2.201%
2026-03-12	15.8900	15.9000	15.8500	15.8500	+10.839%	91	196	-1.893%
2026-03-11	14.3000	14.3000	14.3000	14.3000	-3.704%	1	130	+8.741%
2026-03-10	14.8000	14.8500	14.8000	14.8500	+6.681%	6	129	+4.714%
2026-03-04	13.9200	13.9200	13.9200	13.9200	-20.457%	3	129	+11.710%
2026-03-03	17.8700	17.8700	17.5000	17.5000	+18.644%	4	129	-11.143%
2026-03-02	14.9000	14.9000	14.5800	14.7500	-3.909%	38	125	+5.424%
2026-02-27	15.3500	15.3500	15.3500	15.3500	+11.636%	17	94	+1.303%
2026-02-25	13.7500	13.7500	13.7500	13.7500	-15.385%	40	78	+13.091%
2026-02-23	16.0000	16.2500	16.0000	16.2500	+14.841%	2	78	-4.308%
2026-02-12	14.1500	14.1500	14.1500	14.1500	+5.204%	1	77	+9.894%
2026-02-11	13.4500	13.4500	13.4500	13.4500	-5.944%	1	76	+15.613%
2026-02-10	14.3000	14.3000	14.2000	14.3000	-22.283%	11	77	+8.741%
2026-02-05	18.4500	18.4500	18.4000	18.4000	+19.094%	10	77	-15.489%
2026-02-03	15.4500	15.4500	15.4500	15.4500	+4.462%	1	67	+0.647%
2026-02-02	15.0000	15.0000	14.7500	14.7900	+0.612%	46	68	+5.139%
2026-01-30	14.7000	14.7000	14.7000	14.7000	-6.667%	1	22	+5.782%
2026-01-29	15.1000	15.7500	15.1000	15.7500	+14.545%	3	22	-1.270%
2026-01-23	13.6000	13.7500	13.6000	13.7500	-7.095%	2	19	+13.091%
2026-01-21	14.8000	14.8000	14.8000	14.8000	-9.202%	1	19	+5.068%
2026-01-20	16.3000	16.3000	16.3000	16.3000	+15.276%	1	19	-4.601%
2026-01-16	14.1700	14.1700	14.0500	14.1400	-5.101%	29	17	+9.972%
2026-01-15	15.0200	15.0200	14.9000	14.9000	-5.096%	2	17	+4.362%
2026-01-14	15.5000	15.8000	15.5000	15.7000	+6.803%	7	17	-0.955%
2026-01-13	14.8000	14.8000	14.7000	14.7000	0.000%	10	10	+5.782%