Dark

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

EOD

Sep 21, 2026

1.75-27.083%(-0.65)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.8400	1.8400	1.7300	1.7500	-27.083%	215	2,108	0.000%
2026-09-18	2.3300	2.6000	2.2800	2.4000	-0.415%	22	2,123	-27.083%
2026-09-17	2.5800	2.5800	2.3600	2.4100	-22.258%	13	2,117	-27.386%
2026-09-16	2.8700	3.2500	2.8000	3.1000	-4.615%	25	2,119	-43.548%
2026-09-15	2.8500	3.2500	2.8500	3.2500	+21.723%	11	2,129	-46.154%
2026-09-14	2.9000	3.0400	2.6600	2.6700	-0.373%	20	2,139	-34.457%
2026-09-11	2.7700	2.8200	2.6500	2.6800	-10.368%	42	2,145	-34.701%
2026-09-10	3.0000	3.0000	2.7300	2.9900	+4.181%	39	2,118	-41.472%
2026-09-09	2.7900	2.8900	2.6900	2.8700	+1.773%	49	2,117	-39.024%
2026-09-08	3.4000	3.4000	2.6800	2.8200	-17.059%	61	2,131	-37.943%
2026-09-04	3.5200	3.6000	3.4000	3.4000	+31.783%	93	2,099	-48.529%
2026-09-03	3.1600	3.1600	2.5200	2.5800	-36.765%	142	2,099	-32.171%
2026-09-02	4.1000	4.1000	3.7700	4.0800	+8.223%	34	2,094	-57.108%
2026-09-01	3.9500	3.9500	3.4500	3.7700	+14.939%	86	2,102	-53.581%
2026-08-31	4.0000	4.0000	3.2400	3.2800	-30.213%	123	2,121	-46.646%
2026-08-28	4.1200	4.7000	4.0200	4.7000	+10.588%	535	2,120	-62.766%
2026-08-27	4.8500	4.9600	4.2500	4.2500	-19.048%	65	2,407	-58.824%
2026-08-26	5.1500	5.4100	5.1000	5.2500	+4.582%	325	2,394	-66.667%
2026-08-25	4.9000	5.1600	4.6500	5.0200	-2.901%	76	2,239	-65.139%
2026-08-24	4.7500	5.2800	4.4500	5.1700	+20.233%	135	2,225	-66.151%
2026-08-21	5.7200	5.7800	4.2500	4.3000	-34.351%	1,420	2,211	-59.302%
2026-08-20	6.1500	6.8800	6.1500	6.5500	+15.929%	209	3,362	-73.282%
2026-08-19	6.5500	6.6800	5.6000	5.6500	-20.646%	302	3,482	-69.027%
2026-08-18	6.6500	7.1400	6.5500	7.1200	+11.250%	219	3,250	-75.421%
2026-08-17	6.7000	6.7000	6.0200	6.4000	+3.226%	1,368	3,126	-72.656%
2026-08-14	5.9200	7.0000	5.8700	6.2000	-6.767%	717	1,766	-71.774%
2026-08-13	7.2000	7.2500	6.5000	6.6500	-19.880%	70	1,124	-73.684%
2026-08-12	8.3500	8.5500	8.3000	8.3000	+2.469%	38	1,094	-78.916%
2026-08-11	7.7000	8.1500	7.7000	8.1000	-8.475%	30	1,057	-78.395%
2026-08-10	8.9500	9.0400	8.7000	8.8500	-7.330%	25	1,052	-80.226%
2026-08-07	10.7000	10.7000	9.2400	9.5500	-20.417%	114	1,051	-81.675%
2026-08-06	11.9500	12.3100	11.5500	12.0000	0.000%	229	1,046	-85.417%
2026-08-05	11.2000	12.0000	11.2000	12.0000	+7.431%	17	866	-85.417%
2026-08-04	11.8500	12.1000	11.1700	11.1700	-12.047%	26	867	-84.333%
2026-08-03	15.4500	15.4500	12.2000	12.7000	-18.328%	110	869	-86.220%
2026-07-31	16.0300	17.4900	15.5500	15.5500	-5.183%	300	851	-88.746%
2026-07-30	18.2800	18.2800	16.4000	16.4000	-17.088%	70	980	-89.329%
2026-07-29	16.6500	20.0200	16.6500	19.7800	+14.667%	35	984	-91.153%
2026-07-28	18.0500	18.7500	16.3000	17.2500	+1.770%	101	977	-89.855%
2026-07-27	15.8000	17.9500	15.8000	16.9500	+1.802%	47	926	-89.676%
2026-07-24	15.3000	18.1000	15.2100	16.6500	+16.434%	272	911	-89.489%
2026-07-23	10.0000	14.8700	10.0000	14.3000	+142.373%	666	870	-87.762%
2026-07-22	6.0000	6.0000	5.9000	5.9000	-0.506%	103	581	-70.339%
2026-07-21	6.1500	6.1500	5.8900	5.9300	-14.058%	152	478	-70.489%
2026-07-20	6.2200	6.9500	6.2200	6.9000	+10.048%	4	433	-74.638%
2026-07-17	6.5100	6.5100	6.2700	6.2700	+9.424%	5	432	-72.089%
2026-07-16	5.6000	5.9800	5.5900	5.7300	-0.865%	208	432	-69.459%
2026-07-15	5.3000	5.8600	5.2900	5.7800	-5.710%	242	431	-69.723%
2026-07-13	5.9500	6.1300	5.9500	6.1300	+19.727%	3	452	-71.452%
2026-07-10	5.1200	5.1200	5.1200	5.1200	-0.583%	30	450	-65.820%
2026-07-06	5.1500	5.1500	5.1500	5.1500	-2.462%	1	420	-66.019%
2026-06-30	5.6500	5.6500	5.2800	5.2800	-15.520%	7	421	-66.856%
2026-06-29	6.2000	6.2500	6.2000	6.2500	-22.360%	3	421	-72.000%
2026-06-26	8.0500	8.0500	8.0500	8.0500	-3.245%	1	420	-78.261%
2026-06-25	8.3200	8.3200	8.3200	8.3200	-5.455%	8	420	-78.966%
2026-06-24	8.8000	8.8000	8.8000	8.8000	+7.579%	3	412	-80.114%
2026-06-23	8.1500	8.4000	8.1500	8.1800	+33.879%	26	409	-78.606%
2026-06-22	6.1300	6.1300	6.1100	6.1100	-14.545%	2	429	-71.358%
2026-06-18	8.0000	8.0000	7.1500	7.1500	+3.623%	25	409	-75.524%
2026-06-17	6.9500	7.0500	6.8500	6.9000	+4.230%	30	409	-74.638%
2026-06-16	6.6200	6.6200	6.6200	6.6200	-8.056%	1	409	-73.565%
2026-06-15	7.6300	7.6300	7.1000	7.2000	-34.842%	34	393	-75.694%
2026-06-10	10.8000	11.3300	10.7200	11.0500	+13.918%	411	393	-84.163%
2026-06-09	10.0400	10.5500	9.4700	9.7000	+15.476%	225	404	-81.959%
2026-06-08	8.5300	8.5700	8.1900	8.4000	-18.919%	288	394	-79.167%
2026-06-05	7.4300	10.3600	7.4300	10.3600	+44.290%	40	401	-83.108%
2026-06-04	7.0800	7.2000	7.0800	7.1800	+1.127%	9	374	-75.627%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-3.401%	1	373	-75.352%
2026-06-02	7.6500	7.6700	7.3500	7.3500	-3.289%	10	373	-76.190%
2026-06-01	7.3200	7.6000	7.2500	7.6000	+9.353%	13	368	-76.974%
2026-05-29	6.9500	6.9500	6.9500	6.9500	+2.507%	1	368	-74.820%
2026-05-28	7.0500	7.1200	6.7500	6.7800	-3.143%	40	368	-74.189%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-0.709%	30	358	-75.000%
2026-05-26	7.3500	7.3500	7.0500	7.0500	-6.623%	135	358	-75.177%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-12.311%	1	328	-76.821%
2026-05-20	8.6100	8.6100	8.6100	8.6100	-8.889%	1	328	-79.675%
2026-05-19	9.6500	9.7000	9.1500	9.4500	+5.000%	147	327	-81.481%
2026-05-18	8.7200	9.0000	8.7200	9.0000	+14.943%	2	327	-80.556%
2026-05-15	8.0000	8.0000	7.8300	7.8300	+10.282%	2	327	-77.650%
2026-05-14	7.2000	7.2000	7.1000	7.1000	-15.476%	3	270	-75.352%
2026-05-12	8.3500	8.4000	8.3500	8.4000	+12.450%	6	271	-79.167%
2026-05-11	8.1500	8.2500	7.4700	7.4700	-6.625%	14	271	-76.573%
2026-05-08	7.5500	8.0000	7.5500	8.0000	-9.091%	101	259	-78.125%
2026-05-07	8.4800	8.8000	8.4800	8.8000	-3.297%	42	202	-80.114%
2026-05-06	10.2000	10.2000	9.1000	9.1000	-9.453%	5	220	-80.769%
2026-05-05	10.1000	10.1000	10.0500	10.0500	-4.103%	2	218	-82.587%
2026-05-04	10.6000	10.6000	10.4000	10.4800	+1.748%	31	219	-83.302%
2026-05-01	10.3100	10.3100	10.1000	10.3000	-5.505%	4	202	-83.010%
2026-04-30	11.3000	11.3000	10.7500	10.9000	-8.403%	15	202	-83.945%
2026-04-29	11.9000	11.9000	11.9000	11.9000	+1.709%	2	211	-85.294%
2026-04-28	11.7000	11.7000	11.7000	11.7000	-4.098%	1	211	-85.043%
2026-04-24	12.5000	12.5000	12.1000	12.2000	-5.500%	3	211	-85.656%
2026-04-23	12.0000	12.9100	12.0000	12.9100	+12.261%	12	212	-86.445%
2026-04-22	11.4000	11.5000	11.2500	11.5000	0.000%	6	210	-84.783%
2026-04-21	11.8500	11.8500	11.5000	11.5000	+6.481%	17	214	-84.783%
2026-04-17	11.2000	11.3000	10.4300	10.8000	-14.692%	104	214	-83.796%
2026-04-16	12.9900	12.9900	12.5800	12.6600	+5.324%	13	228	-86.177%
2026-04-15	14.2100	14.3000	12.0000	12.0200	-18.508%	133	237	-85.441%
2026-04-14	15.3500	15.4000	14.7500	14.7500	-27.052%	32	313	-88.136%
2026-04-08	20.2200	20.2200	20.2200	20.2200	-3.484%	2	323	-91.345%
2026-04-07	21.7000	21.7000	20.9500	20.9500	+0.239%	17	323	-91.647%
2026-04-06	20.9000	20.9000	20.9000	20.9000	+16.240%	1	309	-91.627%
2026-04-02	17.9800	17.9800	17.9800	17.9800	+19.867%	2	308	-90.267%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-16.667%	1	308	-88.333%
2026-03-31	18.2500	18.2500	18.0000	18.0000	-13.462%	2	309	-90.278%
2026-03-30	18.8500	20.8000	18.8500	20.8000	+5.316%	86	309	-91.587%
2026-03-27	18.2500	19.7600	18.2500	19.7500	+21.166%	33	253	-91.139%
2026-03-26	16.0000	16.3000	16.0000	16.3000	+7.237%	2	243	-89.264%
2026-03-25	14.2000	15.2000	14.2000	15.2000	0.000%	6	241	-88.487%
2026-03-23	16.3000	16.3000	15.2000	15.2000	-17.526%	33	239	-88.487%
2026-03-20	17.0000	18.4300	16.2000	18.4300	+34.134%	7	222	-90.505%
2026-03-18	13.7400	13.7400	13.7400	13.7400	+0.659%	1	217	-87.263%
2026-03-17	13.6500	13.6500	13.6500	13.6500	-14.151%	1	217	-87.179%
2026-03-13	15.8000	15.9000	15.7500	15.9000	+0.315%	34	217	-88.994%
2026-03-12	15.8900	15.9000	15.8500	15.8500	+10.839%	91	196	-88.959%
2026-03-11	14.3000	14.3000	14.3000	14.3000	-3.704%	1	130	-87.762%
2026-03-10	14.8000	14.8500	14.8000	14.8500	+6.681%	6	129	-88.215%
2026-03-04	13.9200	13.9200	13.9200	13.9200	-20.457%	3	129	-87.428%
2026-03-03	17.8700	17.8700	17.5000	17.5000	+18.644%	4	129	-90.000%
2026-03-02	14.9000	14.9000	14.5800	14.7500	-3.909%	38	125	-88.136%
2026-02-27	15.3500	15.3500	15.3500	15.3500	+11.636%	17	94	-88.599%
2026-02-25	13.7500	13.7500	13.7500	13.7500	-15.385%	40	78	-87.273%
2026-02-23	16.0000	16.2500	16.0000	16.2500	+14.841%	2	78	-89.231%
2026-02-12	14.1500	14.1500	14.1500	14.1500	+5.204%	1	77	-87.633%
2026-02-11	13.4500	13.4500	13.4500	13.4500	-5.944%	1	76	-86.989%
2026-02-10	14.3000	14.3000	14.2000	14.3000	-22.283%	11	77	-87.762%
2026-02-05	18.4500	18.4500	18.4000	18.4000	+19.094%	10	77	-90.489%
2026-02-03	15.4500	15.4500	15.4500	15.4500	+4.462%	1	67	-88.673%
2026-02-02	15.0000	15.0000	14.7500	14.7900	+0.612%	46	68	-88.168%
2026-01-30	14.7000	14.7000	14.7000	14.7000	-6.667%	1	22	-88.095%
2026-01-29	15.1000	15.7500	15.1000	15.7500	+14.545%	3	22	-88.889%
2026-01-23	13.6000	13.7500	13.6000	13.7500	-7.095%	2	19	-87.273%
2026-01-21	14.8000	14.8000	14.8000	14.8000	-9.202%	1	19	-88.176%
2026-01-20	16.3000	16.3000	16.3000	16.3000	+15.276%	1	19	-89.264%
2026-01-16	14.1700	14.1700	14.0500	14.1400	-5.101%	29	17	-87.624%
2026-01-15	15.0200	15.0200	14.9000	14.9000	-5.096%	2	17	-88.255%
2026-01-14	15.5000	15.8000	15.5000	15.7000	+6.803%	7	17	-88.854%
2026-01-13	14.8000	14.8000	14.7000	14.7000	0.000%	10	10	-88.095%