Dark

TSLA20261120P285
TSLA Nov 20 2026 285.00 Put (TSLA261120P00285000)
option OPRA

EOD

Sep 21, 2026

2.34-24.516%(-0.76)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.4800	2.5300	2.3000	2.3400	-24.516%	130	1,107	0.000%
2026-09-18	2.9200	3.5000	2.9200	3.1000	-2.516%	33	1,105	-24.516%
2026-09-17	3.2000	3.4900	3.0800	3.1800	-16.316%	49	1,107	-26.415%
2026-09-16	3.7500	3.8000	3.7000	3.8000	-10.165%	7	1,122	-38.421%
2026-09-15	3.7200	4.3000	3.7000	4.2300	+12.800%	34	1,121	-44.681%
2026-09-14	3.6300	3.7500	3.4800	3.7500	+6.534%	23	1,110	-37.600%
2026-09-11	3.5500	3.7000	3.5000	3.5200	-10.660%	40	1,106	-33.523%
2026-09-10	4.0800	4.0800	3.8000	3.9400	+5.067%	6	1,088	-40.609%
2026-09-09	3.4500	3.8500	3.4500	3.7500	-1.316%	30	1,087	-37.600%
2026-09-08	4.0500	4.2500	3.6100	3.8000	-17.749%	86	1,096	-38.421%
2026-09-04	4.0000	4.8600	4.0000	4.6200	+37.910%	155	1,080	-49.351%
2026-09-03	3.9000	3.9900	3.3500	3.3500	-33.663%	152	1,080	-30.149%
2026-09-02	5.1000	5.6000	5.0500	5.0500	+1.000%	118	1,027	-53.663%
2026-09-01	4.8800	5.1600	4.7000	5.0000	+13.636%	58	1,010	-53.200%
2026-08-31	4.9600	4.9600	4.3000	4.4000	-28.455%	16	993	-46.818%
2026-08-28	5.3000	6.2500	5.2800	6.1500	+9.821%	41	989	-61.951%
2026-08-27	5.9900	5.9900	5.6000	5.6000	-17.647%	45	965	-58.214%
2026-08-26	6.7500	7.1500	6.7500	6.8000	+9.677%	41	963	-65.588%
2026-08-25	6.6000	6.8000	6.1800	6.2000	-7.463%	24	930	-62.258%
2026-08-24	5.8500	6.7000	5.6800	6.7000	+19.857%	106	917	-65.075%
2026-08-21	7.1600	7.1600	5.5900	5.5900	-34.235%	29	844	-58.140%
2026-08-20	7.9900	8.5000	7.8900	8.5000	+11.842%	7	845	-72.471%
2026-08-19	8.8400	8.8400	7.3500	7.6000	-17.391%	21	842	-69.211%
2026-08-18	8.6700	9.2000	8.6400	9.2000	+11.515%	54	832	-74.565%
2026-08-17	8.2000	8.2800	7.9200	8.2500	-1.198%	115	853	-71.636%
2026-08-14	7.4000	9.0000	7.3800	8.3500	-4.023%	30	855	-71.976%
2026-08-13	9.8000	9.8000	8.6800	8.7000	-19.070%	10	835	-73.103%
2026-08-12	10.8000	11.5000	10.7500	10.7500	+3.167%	107	836	-78.233%
2026-08-11	10.8500	10.8500	9.8800	10.4200	-8.596%	82	738	-77.543%
2026-08-10	12.3000	12.3000	11.4000	11.4000	-8.065%	8	733	-79.474%
2026-08-07	13.4500	13.4500	11.8400	12.4000	-18.689%	6	729	-81.129%
2026-08-06	16.1000	16.1000	14.7000	15.2500	+1.329%	31	729	-84.656%
2026-08-05	14.4000	15.0500	14.4000	15.0500	+7.041%	13	721	-84.452%
2026-08-04	15.5100	15.5100	13.8200	14.0600	-10.389%	25	724	-83.357%
2026-08-03	19.1600	19.1600	15.3500	15.6900	-18.578%	39	728	-85.086%
2026-07-31	19.2200	20.7300	18.0500	19.2700	-1.934%	252	709	-87.857%
2026-07-30	22.4700	22.4700	19.4000	19.6500	-18.125%	261	773	-88.092%
2026-07-29	22.1000	24.0000	20.5000	24.0000	+13.208%	36	631	-90.250%
2026-07-28	21.0400	23.0000	20.6600	21.2000	+3.667%	65	621	-88.962%
2026-07-27	19.9700	21.9200	19.9700	20.4500	-3.538%	43	560	-88.557%
2026-07-24	17.0500	21.5000	17.0500	21.2000	+18.106%	182	550	-88.962%
2026-07-23	12.2000	17.9500	9.8500	17.9500	+139.333%	181	435	-86.964%
2026-07-21	7.4500	7.5000	7.3500	7.5000	-11.348%	10	436	-68.800%
2026-07-20	8.4600	8.4600	8.4600	8.4600	+7.089%	1	428	-72.340%
2026-07-17	7.9000	7.9000	7.9000	7.9000	+3.947%	1	429	-70.380%
2026-07-16	7.5000	7.6000	7.5000	7.6000	+12.593%	2	429	-69.211%
2026-07-15	6.7500	6.7500	6.7500	6.7500	-8.907%	1	428	-65.333%
2026-07-08	7.4100	7.4100	7.4100	7.4100	+8.175%	1	428	-68.421%
2026-07-07	6.8500	6.8500	6.8500	6.8500	+3.008%	1	428	-65.839%
2026-07-06	6.6500	6.6500	6.6500	6.6500	-20.359%	1	428	-64.812%
2026-07-02	8.3500	8.3500	8.3500	8.3500	+53.211%	1	429	-71.976%
2026-07-01	5.4500	5.4500	5.4500	5.4500	-18.535%	1	429	-57.064%
2026-06-30	6.6000	6.6900	6.6000	6.6900	-7.724%	2	429	-65.022%
2026-06-29	8.0000	8.0000	7.2500	7.2500	-16.858%	2	430	-67.724%
2026-06-26	9.2500	9.3100	8.6700	8.7200	-17.891%	120	430	-73.165%
2026-06-24	9.6100	10.6200	9.6100	10.6200	+14.194%	2	438	-77.966%
2026-06-23	9.0500	9.3100	9.0500	9.3000	+16.250%	8	438	-74.839%
2026-06-22	8.0000	8.0000	8.0000	8.0000	-3.614%	1	437	-70.750%
2026-06-18	8.3000	8.3000	8.3000	8.3000	+2.469%	1	425	-71.807%
2026-06-17	8.3500	8.3500	8.1000	8.1000	0.000%	13	425	-71.111%
2026-06-16	8.3500	8.3500	8.0000	8.1000	-2.878%	4	425	-71.111%
2026-06-15	8.9500	8.9500	8.3400	8.3400	-22.778%	41	402	-71.942%
2026-06-12	10.8000	10.8000	10.8000	10.8000	-18.491%	2	402	-78.333%
2026-06-10	12.5200	13.2500	12.5200	13.2500	+6.511%	6	402	-82.340%
2026-06-09	12.4400	12.4400	12.4400	12.4400	+20.193%	2	398	-81.190%
2026-06-08	11.0700	11.0700	10.3500	10.3500	-14.108%	3	398	-77.391%
2026-06-05	9.2500	12.0500	9.2500	12.0500	+43.452%	19	397	-80.581%
2026-06-04	8.4000	8.4500	8.4000	8.4000	0.000%	139	382	-72.143%
2026-06-03	8.3300	8.4000	7.8700	8.4000	-1.754%	52	439	-72.143%
2026-06-02	8.5800	8.5800	8.5500	8.5500	-1.156%	4	421	-72.632%
2026-06-01	8.5500	8.6500	8.5500	8.6500	+10.051%	2	418	-72.948%
2026-05-28	7.8600	7.8600	7.8600	7.8600	-3.558%	1	418	-70.229%
2026-05-27	8.2000	8.2000	8.1500	8.1500	-5.780%	3	417	-71.288%
2026-05-26	8.4000	8.6500	8.4000	8.6500	-0.346%	184	414	-72.948%
2026-05-22	9.2800	9.2800	8.6800	8.6800	-11.519%	2	445	-73.041%
2026-05-21	9.8100	9.8100	9.8100	9.8100	-1.407%	1	444	-76.147%
2026-05-20	9.9500	9.9500	9.9500	9.9500	-11.947%	1	444	-76.482%
2026-05-19	10.7500	11.3000	10.7500	11.3000	+6.103%	3	444	-79.292%
2026-05-18	10.4000	10.6500	10.3500	10.6500	+12.698%	27	444	-78.028%
2026-05-15	8.9000	9.4500	8.9000	9.4500	+9.249%	2	444	-75.238%
2026-05-13	8.5000	8.6500	8.5000	8.6500	-13.500%	25	437	-72.948%
2026-05-12	8.6700	10.0000	8.6700	10.0000	+15.607%	5	437	-76.600%
2026-05-11	9.5500	9.5500	8.6000	8.6500	-3.567%	63	437	-72.948%
2026-05-08	8.9700	8.9700	8.9700	8.9700	-10.300%	2	454	-73.913%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-6.455%	1	456	-76.600%
2026-05-06	10.6900	10.6900	10.6900	10.6900	-10.168%	2	456	-78.110%
2026-05-04	11.9000	11.9000	11.9000	11.9000	-1.245%	40	456	-80.336%
2026-05-01	12.1000	12.1000	11.5300	12.0500	-5.859%	6	457	-80.581%
2026-04-30	13.0000	13.0200	12.8000	12.8000	-8.897%	7	457	-81.719%
2026-04-29	14.0500	14.0500	14.0500	14.0500	+4.694%	2	461	-83.345%
2026-04-27	15.5000	15.5000	13.4200	13.4200	-7.128%	12	459	-82.563%
2026-04-24	14.2000	14.4500	14.2000	14.4500	-0.619%	2	459	-83.806%
2026-04-23	14.2500	15.4500	14.2500	14.5400	+7.704%	3	457	-83.906%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+1.504%	40	420	-82.667%
2026-04-20	12.2200	13.5800	12.2200	13.3000	+5.556%	34	420	-82.406%
2026-04-17	12.4000	12.7000	12.4000	12.6000	-13.043%	44	452	-81.429%
2026-04-16	14.1500	15.0500	14.1500	14.4900	+0.485%	5	453	-83.851%
2026-04-15	15.9500	15.9500	14.4200	14.4200	-18.068%	40	454	-83.773%
2026-04-14	17.3000	17.6000	17.3000	17.6000	-8.761%	3	484	-86.705%
2026-04-13	20.1800	20.1800	19.2900	19.2900	-14.267%	105	485	-87.869%
2026-04-08	22.5000	22.5000	22.5000	22.5000	-5.858%	1	393	-89.600%
2026-04-07	23.9000	23.9000	23.9000	23.9000	+8.145%	1	393	-90.209%
2026-04-02	20.5000	22.1000	20.3400	22.1000	+2.362%	26	376	-89.412%
2026-03-30	21.5000	21.6000	21.5000	21.5900	-3.400%	31	376	-89.162%
2026-03-27	20.7000	22.3500	20.7000	22.3500	+21.138%	19	345	-89.530%
2026-03-26	18.4500	18.4500	18.4500	18.4500	+5.429%	5	333	-87.317%
2026-03-24	17.4400	17.5000	17.4400	17.5000	+11.821%	7	333	-86.629%
2026-03-18	15.6500	15.6500	15.6500	15.6500	-14.247%	64	332	-85.048%
2026-03-13	18.1000	18.4500	18.1000	18.2500	+6.725%	84	282	-87.178%
2026-03-10	16.9500	17.1000	16.8500	17.1000	-15.347%	13	199	-86.316%
2026-03-09	20.2500	20.2500	20.2000	20.2000	+22.424%	20	195	-88.416%
2026-03-05	16.5600	16.6000	16.4500	16.5000	+2.676%	30	190	-85.818%
2026-03-04	16.0700	16.0700	16.0700	16.0700	-7.110%	1	178	-85.439%
2026-03-02	16.9000	17.3000	16.9000	17.3000	+10.191%	59	178	-86.474%
2026-02-25	15.6500	15.7000	15.6500	15.7000	-4.268%	60	176	-85.096%
2026-02-24	16.4000	16.4000	16.4000	16.4000	-10.284%	30	176	-85.732%
2026-02-23	17.1000	18.2800	17.1000	18.2800	+7.214%	2	146	-87.199%
2026-02-19	17.1500	17.1500	17.0500	17.0500	-12.204%	40	146	-86.276%
2026-02-17	19.4200	19.4200	19.4200	19.4200	+8.796%	7	106	-87.951%
2026-02-12	17.8200	17.8500	17.8200	17.8500	+14.058%	2	106	-86.891%
2026-02-11	15.4500	15.6500	15.4500	15.6500	-3.988%	2	108	-85.048%
2026-02-10	16.2000	16.3000	16.1000	16.3000	-7.649%	7	106	-85.644%
2026-02-06	18.4800	18.4800	17.6500	17.6500	-13.480%	2	106	-86.742%
2026-02-05	20.9000	20.9000	20.4000	20.4000	+3.817%	28	107	-88.529%
2026-02-04	18.9800	19.6500	18.9800	19.6500	+16.617%	11	88	-88.092%
2026-02-03	16.8500	16.8500	16.8500	16.8500	-0.590%	1	87	-86.113%
2026-02-02	17.0000	17.0000	16.9500	16.9500	+4.954%	4	87	-86.195%
2026-01-30	16.1500	16.1500	16.1500	16.1500	-11.019%	10	83	-85.511%
2026-01-29	17.0000	18.1500	17.0000	18.1500	+11.555%	31	74	-87.107%
2026-01-26	16.4000	16.4000	16.2700	16.2700	+0.743%	3	43	-85.618%
2026-01-21	16.8000	16.8000	16.1000	16.1500	-12.466%	41	40	-85.511%
2026-01-20	18.4500	18.4500	18.4500	18.4500	0.000%	1	1	-87.317%