Dark

TSLA20261120P280
TSLA Nov 20 2026 280.00 Put (TSLA261120P00280000)
option OPRA

EOD

Jul 31, 2026

16.90-4.249%(-0.75)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	17.3000	19.5000	16.2700	16.9000	-4.249%	323	2,913	0.000%
2026-07-30	20.4000	20.4000	17.4500	17.6500	-19.037%	150	2,655	-4.249%
2026-07-29	18.4500	21.8000	18.4500	21.8000	+15.344%	49	2,601	-22.477%
2026-07-28	20.4500	20.9500	18.0400	18.9000	+0.532%	124	2,578	-10.582%
2026-07-27	16.8000	20.3500	16.8000	18.8000	-1.053%	197	2,473	-10.106%
2026-07-24	16.0500	20.0700	16.0000	19.0000	+25.828%	1,587	2,369	-11.053%
2026-07-23	10.6500	16.7700	10.6500	15.1000	+118.841%	605	1,500	+11.921%
2026-07-22	6.9000	6.9000	6.9000	6.9000	-9.449%	1	1,158	+144.928%
2026-07-20	7.6500	7.8000	7.6000	7.6200	+7.324%	13	1,159	+121.785%
2026-07-17	7.5000	7.5000	7.1000	7.1000	+8.729%	4	1,151	+138.028%
2026-07-16	6.5300	6.5300	6.5300	6.5300	+8.833%	1	1,149	+158.806%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-0.826%	1	1,149	+181.667%
2026-07-14	6.2000	6.2000	6.0500	6.0500	-9.159%	6	1,149	+179.339%
2026-07-13	6.4800	6.6600	6.4000	6.6600	+11.933%	8	1,150	+153.754%
2026-07-09	6.8000	6.8000	5.8500	5.9500	-15.000%	7	1,142	+184.034%
2026-07-08	6.8000	7.0000	6.8000	7.0000	+10.236%	6	1,145	+141.429%
2026-07-07	6.0000	6.3500	6.0000	6.3500	+13.393%	5	1,140	+166.142%
2026-07-06	6.2800	6.2800	5.6000	5.6000	-25.532%	51	1,138	+201.786%
2026-07-02	5.7800	7.5200	5.7800	7.5200	+47.451%	2	1,139	+124.734%
2026-07-01	5.5800	5.5800	5.1000	5.1000	-11.765%	5	1,139	+231.373%
2026-06-30	6.3000	6.3000	5.7800	5.7800	-11.077%	16	1,141	+192.388%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-24.855%	2	1,153	+160.000%
2026-06-26	9.3500	9.3500	7.9400	8.6500	-13.065%	125	1,151	+95.376%
2026-06-25	9.9500	9.9500	9.9500	9.9500	+4.737%	10	1,151	+69.849%
2026-06-24	9.0100	9.6000	8.8500	9.5000	+4.972%	11	1,144	+77.895%
2026-06-23	8.4500	9.0500	8.4500	9.0500	+36.090%	5	1,137	+86.740%
2026-06-22	7.0700	7.0700	6.6500	6.6500	-23.739%	2	1,132	+154.135%
2026-06-18	8.7000	8.7200	8.7000	8.7200	+18.639%	2	1,123	+93.807%
2026-06-17	7.5700	7.5700	7.3000	7.3500	-4.545%	15	1,123	+129.932%
2026-06-16	7.3800	7.7000	7.3800	7.7000	-0.517%	2	1,123	+119.481%
2026-06-15	8.2300	8.2300	7.7400	7.7400	-24.488%	21	1,107	+118.346%
2026-06-12	10.1500	10.2500	10.1500	10.2500	-2.844%	2	1,107	+64.878%
2026-06-11	10.5500	10.5500	10.5500	10.5500	-13.525%	1	1,107	+60.190%
2026-06-10	11.4000	12.2000	11.4000	12.2000	+18.447%	2	1,106	+38.525%
2026-06-09	9.0500	10.4000	9.0500	10.3000	+15.213%	4	1,105	+64.078%
2026-06-08	9.4000	9.4000	8.9000	8.9400	-19.821%	31	1,102	+89.038%
2026-06-05	9.2000	11.1500	9.2000	11.1500	+42.038%	11	1,103	+51.570%
2026-06-04	7.8500	7.8500	7.8500	7.8500	+2.214%	1	1,105	+115.287%
2026-06-03	7.7500	7.7500	7.2800	7.6800	-2.166%	26	1,104	+120.052%
2026-06-02	8.2800	8.2800	7.8500	7.8500	0.000%	29	1,103	+115.287%
2026-06-01	7.1500	7.8500	7.1500	7.8500	+12.143%	2	1,082	+115.287%
2026-05-29	7.3500	7.3500	7.0000	7.0000	-3.448%	2	1,080	+141.429%
2026-05-28	7.5000	7.6000	7.2400	7.2500	-4.605%	57	1,078	+133.103%
2026-05-27	7.5500	7.6000	7.5500	7.6000	-3.185%	2	1,036	+122.368%
2026-05-26	8.0000	8.0000	7.8500	7.8500	-5.649%	116	1,035	+115.287%
2026-05-22	8.2500	8.3200	7.9000	8.3200	-5.669%	107	936	+103.125%
2026-05-21	8.9500	9.0500	8.8200	8.8200	-7.158%	30	999	+91.610%
2026-05-20	9.5000	9.5000	9.5000	9.5000	-5.941%	1	999	+77.895%
2026-05-19	10.4800	10.9200	9.8500	10.1000	+3.590%	59	994	+67.327%
2026-05-18	9.0500	9.9500	9.0000	9.7500	+19.632%	6	994	+73.333%
2026-05-15	8.2000	8.2000	8.1500	8.1500	+3.822%	2	994	+107.362%
2026-05-14	7.8500	7.8500	7.8500	7.8500	-1.875%	1	942	+115.287%
2026-05-13	8.5000	8.5000	8.0000	8.0000	-3.030%	6	941	+111.250%
2026-05-12	7.9500	8.2500	7.9500	8.2500	+0.610%	6	941	+104.848%
2026-05-11	8.8800	8.9000	8.2000	8.2000	-4.317%	27	941	+106.098%
2026-05-08	8.4000	8.5700	8.1200	8.5700	-9.694%	181	942	+97.200%
2026-05-07	9.2000	9.4900	8.9800	9.4900	-6.502%	13	870	+78.082%
2026-05-06	10.4700	10.4700	10.1000	10.1500	-4.873%	6	870	+66.502%
2026-05-05	10.2000	10.6700	10.2000	10.6700	-3.000%	5	870	+58.388%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-1.345%	2	870	+53.636%
2026-05-01	11.5000	11.5000	10.6000	11.1500	-3.547%	15	869	+51.570%
2026-04-30	12.5800	12.5800	11.5500	11.5600	-7.149%	171	869	+46.194%
2026-04-29	12.7000	13.0000	12.4500	12.4500	-1.190%	12	866	+35.743%
2026-04-28	12.6900	12.6900	12.6000	12.6000	+0.800%	2	864	+34.127%
2026-04-27	13.5000	14.4000	12.5000	12.5000	-5.303%	84	863	+35.200%
2026-04-24	13.1000	13.2500	13.1000	13.2000	+6.024%	8	898	+28.030%
2026-04-22	12.3000	12.4500	12.3000	12.4500	-3.861%	14	892	+35.743%
2026-04-21	12.3500	13.0000	12.2000	12.9500	+3.187%	24	868	+30.502%
2026-04-20	12.0000	12.5500	12.0000	12.5500	+6.356%	3	868	+34.661%
2026-04-17	11.3500	11.8000	11.3500	11.8000	-12.268%	2	866	+43.220%
2026-04-16	13.7500	13.9000	13.4500	13.4500	+1.817%	9	865	+25.651%
2026-04-15	15.7500	15.7500	12.9800	13.2100	-17.179%	32	873	+27.933%
2026-04-14	16.9000	16.9000	15.9500	15.9500	-17.995%	19	863	+5.956%
2026-04-13	19.4000	19.4500	19.2800	19.4500	-3.234%	4	849	-13.111%
2026-04-10	20.1000	20.1000	20.1000	20.1000	-1.951%	1	848	-15.920%
2026-04-09	20.5000	20.5000	20.5000	20.5000	-5.530%	1	848	-17.561%
2026-04-08	21.6000	21.7000	21.6000	21.7000	-7.660%	2	848	-22.120%
2026-04-07	23.2000	24.0500	23.2000	23.5000	+6.191%	7	848	-28.085%
2026-04-06	22.1300	22.1300	22.1300	22.1300	+7.689%	1	851	-23.633%
2026-04-02	20.7000	20.7000	20.5500	20.5500	+22.321%	3	848	-17.762%
2026-04-01	16.8000	16.8000	16.8000	16.8000	-23.982%	1	848	+0.595%
2026-03-30	22.1000	22.1000	22.1000	22.1000	+9.677%	8	848	-23.529%
2026-03-27	19.5500	20.3000	19.5000	20.1500	+29.167%	33	845	-16.129%
2026-03-25	14.8500	15.6000	14.8500	15.6000	-5.455%	5	843	+8.333%
2026-03-24	16.7500	16.7500	16.3000	16.5000	-2.941%	34	844	+2.424%
2026-03-23	16.3000	17.0000	16.2500	17.0000	-14.228%	8	824	-0.588%
2026-03-20	18.0000	19.8200	17.3200	19.8200	+16.932%	38	828	-14.733%
2026-03-19	17.0600	17.0600	16.6000	16.9500	+17.627%	593	857	-0.295%
2026-03-18	14.4100	14.4100	14.4100	14.4100	-18.125%	2	304	+17.280%
2026-03-13	16.8000	17.6000	16.8000	17.6000	+15.410%	18	303	-3.977%
2026-03-11	14.8000	15.2500	14.8000	15.2500	-4.688%	73	293	+10.820%
2026-03-10	15.8000	16.3500	15.8000	16.0000	-15.789%	12	257	+5.625%
2026-03-09	18.6600	19.8000	18.6600	19.0000	+13.095%	12	257	-11.053%
2026-03-06	17.2500	17.2500	16.8000	16.8000	+5.329%	2	276	+0.595%
2026-03-05	15.2200	15.9500	14.9500	15.9500	+4.934%	99	276	+5.956%
2026-03-04	15.3000	15.8200	14.9000	15.2000	-10.324%	13	192	+11.184%
2026-03-03	17.4500	18.7800	16.9500	16.9500	+8.307%	70	185	-0.295%
2026-03-02	16.8000	16.8000	15.6500	15.6500	-2.249%	72	152	+7.987%
2026-02-27	16.0100	16.0100	16.0100	16.0100	+2.300%	1	95	+5.559%
2026-02-26	14.9500	15.6500	14.9500	15.6500	+1.954%	12	96	+7.987%
2026-02-24	15.3500	15.3500	15.3500	15.3500	-9.706%	1	86	+10.098%
2026-02-23	16.0000	17.1300	16.0000	17.0000	+6.250%	9	86	-0.588%
2026-02-18	16.1500	16.1500	16.0000	16.0000	-3.614%	2	89	+5.625%
2026-02-17	16.6000	16.6000	16.6000	16.6000	-0.718%	1	87	+1.807%
2026-02-13	16.7200	16.7200	16.7200	16.7200	+9.855%	6	88	+1.077%
2026-02-11	15.2200	15.2200	15.2200	15.2200	+0.795%	1	88	+11.038%
2026-02-10	15.6500	15.6500	15.1000	15.1000	-8.262%	5	89	+11.921%
2026-02-09	16.4600	16.4600	16.4600	16.4600	-2.140%	1	85	+2.673%
2026-02-06	16.9500	16.9500	16.6300	16.8200	-12.075%	3	86	+0.476%
2026-02-05	21.3200	21.3200	19.1300	19.1300	+1.217%	14	84	-11.657%
2026-02-04	18.4000	18.9000	18.4000	18.9000	+20.767%	2	70	-10.582%
2026-02-03	15.6500	15.6500	15.6500	15.6500	-1.881%	30	69	+7.987%
2026-02-02	16.7000	16.7000	15.9500	15.9500	+5.629%	3	39	+5.956%
2026-01-30	15.7500	15.7500	15.1000	15.1000	-1.307%	20	36	+11.921%
2026-01-29	15.3000	15.3000	15.3000	15.3000	+0.262%	1	16	+10.458%
2026-01-27	15.2800	15.2800	15.2600	15.2600	-0.586%	6	15	+10.747%
2026-01-26	15.3000	15.4200	15.3000	15.3500	+4.422%	10	19	+10.098%
2026-01-23	14.3700	14.7000	14.3700	14.7000	-0.068%	6	11	+14.966%
2026-01-22	14.7100	14.7100	14.7100	14.7100	-4.974%	1	12	+14.888%
2026-01-21	15.7500	15.7500	15.4800	15.4800	-10.778%	2	12	+9.173%
2026-01-20	16.1000	17.3500	16.1000	17.3500	+13.399%	10	12	-2.594%
2026-01-16	15.3000	15.3000	15.3000	15.3000	-4.969%	1	1	+10.458%
2026-01-15	16.1000	16.1000	16.1000	16.1000	0.000%	1	1	+4.969%