Dark

TSLA20261120P295
TSLA Nov 20 2026 295.00 Put (TSLA261120P00295000)
option OPRA

EOD

Sep 21, 2026

3.15-26.230%(-1.12)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.3900	3.4700	3.0500	3.1500	-26.230%	135	2,604	0.000%
2026-09-18	4.1000	4.7500	3.9000	4.2700	-0.698%	71	2,605	-26.230%
2026-09-17	4.3000	4.5900	4.0200	4.3000	-24.296%	119	2,597	-26.744%
2026-09-16	5.1500	5.6800	4.9000	5.6800	-2.573%	34	2,600	-44.542%
2026-09-15	4.9400	5.8300	4.9400	5.8300	+24.839%	67	2,600	-45.969%
2026-09-14	5.1500	5.1500	4.6700	4.6700	-3.711%	7	2,559	-32.548%
2026-09-11	5.0600	5.0600	4.6000	4.8500	-5.825%	19	2,556	-35.052%
2026-09-10	5.7500	5.7500	4.9000	5.1500	+4.040%	480	2,555	-38.835%
2026-09-09	4.6000	5.0500	4.5500	4.9500	0.000%	97	2,543	-36.364%
2026-09-08	5.2500	5.7700	4.7600	4.9500	-19.773%	119	2,529	-36.364%
2026-09-04	5.8000	6.5500	5.5000	6.1700	+37.111%	209	2,499	-48.947%
2026-09-03	5.3700	5.3700	4.3300	4.5000	-31.818%	438	2,499	-30.000%
2026-09-02	6.6500	7.3700	6.6000	6.6000	0.000%	38	2,380	-52.273%
2026-09-01	6.1000	7.1500	6.1000	6.6000	+21.101%	90	2,403	-52.273%
2026-08-31	7.8500	7.8500	5.4500	5.4500	-31.875%	1,997	2,373	-42.202%
2026-08-28	6.9300	8.2800	6.9300	8.0000	+8.548%	557	3,873	-60.625%
2026-08-27	7.9200	7.9200	7.3700	7.3700	-16.723%	62	3,369	-57.259%
2026-08-26	9.7000	9.7000	8.6800	8.8500	+6.627%	387	3,341	-64.407%
2026-08-25	8.4700	8.8000	7.9500	8.3000	-5.682%	85	3,054	-62.048%
2026-08-24	7.4200	8.8000	7.4100	8.8000	+20.548%	60	3,044	-64.205%
2026-08-21	9.5500	9.6000	7.2200	7.3000	-30.476%	1,658	3,014	-56.849%
2026-08-20	10.6700	11.4100	10.2300	10.5000	+8.359%	91	1,640	-70.000%
2026-08-19	10.9000	11.2000	9.5600	9.6900	-17.391%	56	1,580	-67.492%
2026-08-18	12.6500	12.6500	11.0000	11.7300	+10.244%	54	1,582	-73.146%
2026-08-17	10.6500	11.2000	10.3500	10.6400	-7.879%	56	1,569	-70.395%
2026-08-14	10.0000	11.8000	9.5500	11.5500	+3.125%	28	1,522	-72.727%
2026-08-13	13.0500	13.1000	11.0000	11.2000	-18.723%	34	1,527	-71.875%
2026-08-12	13.5500	14.7500	13.5500	13.7800	+2.454%	113	1,527	-77.141%
2026-08-11	14.0000	14.0000	12.8000	13.4500	-7.560%	40	1,462	-76.580%
2026-08-10	15.6300	15.6300	14.4000	14.5500	-7.911%	10	1,458	-78.351%
2026-08-07	17.5800	17.5800	15.1000	15.8000	-16.402%	27	1,455	-80.063%
2026-08-06	18.6500	19.2500	18.3500	18.9000	+3.562%	44	1,470	-83.333%
2026-08-05	17.7000	18.5500	17.7000	18.2500	+5.491%	30	1,450	-82.740%
2026-08-04	18.5500	18.5500	17.3000	17.3000	-9.896%	10	1,449	-81.792%
2026-08-03	19.1800	19.2900	18.9500	19.2000	-14.780%	35	1,451	-83.594%
2026-07-31	24.8300	25.4800	22.5300	22.5300	-4.331%	140	1,473	-86.019%
2026-07-30	24.2000	25.8500	23.5500	23.5500	-17.600%	52	1,520	-86.624%
2026-07-29	25.5000	28.7700	25.5000	28.5800	+14.457%	42	1,491	-88.978%
2026-07-28	26.0700	27.6300	24.4000	24.9700	+0.241%	20	1,487	-87.385%
2026-07-27	25.1000	26.0500	24.9100	24.9100	+2.891%	29	1,476	-87.354%
2026-07-24	20.5800	26.1500	20.5800	24.2100	+13.290%	54	1,481	-86.989%
2026-07-23	16.9700	21.6100	16.9700	21.3700	+126.377%	79	1,486	-85.260%
2026-07-22	9.1700	9.4400	8.8000	9.4400	+6.667%	7	1,439	-66.631%
2026-07-21	9.5800	9.5800	8.8500	8.8500	-16.901%	3	1,433	-64.407%
2026-07-20	10.1300	10.6500	10.0700	10.6500	+11.518%	80	1,435	-70.423%
2026-07-17	10.0000	10.0700	9.5500	9.5500	+8.523%	25	1,390	-67.016%
2026-07-16	9.1500	9.3500	8.3000	8.8000	+7.056%	325	1,388	-64.205%
2026-07-15	8.1600	8.2200	8.1600	8.2200	+5.385%	2	1,583	-61.679%
2026-07-14	7.8000	7.8000	7.8000	7.8000	-12.458%	1	1,582	-59.615%
2026-07-13	8.7000	8.9400	8.7000	8.9100	+21.224%	131	1,582	-64.646%
2026-07-10	7.3000	7.3500	7.3000	7.3500	-11.552%	2	1,583	-57.143%
2026-07-09	8.3500	8.3500	8.3100	8.3100	-7.667%	21	1,583	-62.094%
2026-07-08	9.0000	9.0000	9.0000	9.0000	+9.091%	1	1,580	-65.000%
2026-07-07	7.4000	8.2500	7.4000	8.2500	+14.583%	6	1,580	-61.818%
2026-07-06	7.9000	8.0000	7.1000	7.2000	-27.638%	10	1,579	-56.250%
2026-07-02	7.3500	9.9500	7.3500	9.9500	+48.729%	105	1,478	-68.342%
2026-07-01	7.1000	7.1000	6.6900	6.6900	-9.595%	3	1,478	-52.915%
2026-06-30	7.9200	7.9300	7.4000	7.4000	-12.426%	402	1,477	-57.432%
2026-06-29	9.7900	10.0500	8.4500	8.4500	-18.436%	23	1,079	-62.722%
2026-06-26	12.0500	12.0500	10.3600	10.3600	-16.113%	621	1,084	-69.595%
2026-06-25	12.3500	12.3500	12.3500	12.3500	+5.286%	1	678	-74.494%
2026-06-23	11.2500	11.7300	11.2500	11.7300	+14.439%	63	679	-73.146%
2026-06-18	11.6000	11.6000	10.2500	10.2500	-4.917%	12	644	-69.268%
2026-06-17	9.7500	10.7800	9.6500	10.7800	+15.541%	13	644	-70.779%
2026-06-16	10.1300	10.1300	9.3200	9.3300	-8.079%	3	644	-66.238%
2026-06-15	10.5100	10.5100	10.1300	10.1500	-15.417%	15	588	-68.966%
2026-06-12	13.2500	13.3000	12.0000	12.0000	-16.667%	68	588	-73.750%
2026-06-11	14.2000	14.5500	14.1500	14.4000	-6.796%	8	588	-78.125%
2026-06-10	15.0000	15.4500	15.0000	15.4500	+8.803%	5	585	-79.612%
2026-06-09	13.2500	14.2000	13.2500	14.2000	+20.851%	4	582	-77.817%
2026-06-08	11.7500	11.7500	11.7500	11.7500	-7.334%	1	582	-73.191%
2026-06-05	12.6800	12.6800	12.6800	12.6800	+30.992%	1	582	-75.158%
2026-06-04	9.5500	9.6800	9.5500	9.6800	-0.718%	12	581	-67.459%
2026-06-03	9.6000	9.9000	9.0000	9.7500	-1.015%	36	571	-67.692%
2026-06-02	9.9000	9.9000	9.8500	9.8500	-3.431%	2	561	-68.020%
2026-06-01	9.8000	10.2000	9.8000	10.2000	+15.909%	34	559	-69.118%
2026-05-29	8.7400	8.8000	8.7000	8.8000	-2.762%	3	547	-64.205%
2026-05-28	9.1000	9.1000	9.0500	9.0500	-4.737%	64	548	-65.193%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-5.000%	1	556	-66.842%
2026-05-22	10.7000	10.7500	9.9500	10.0000	-7.407%	46	557	-68.500%
2026-05-21	11.2500	11.2500	10.8000	10.8000	-7.692%	2	555	-70.833%
2026-05-20	11.7500	12.1500	11.7000	11.7000	-11.027%	10	555	-73.077%
2026-05-19	12.7500	13.6000	12.7500	13.1500	+11.630%	9	547	-76.046%
2026-05-18	11.8000	11.8000	11.7500	11.7800	+9.074%	41	547	-73.260%
2026-05-15	10.5000	10.8000	10.4500	10.8000	+11.917%	50	547	-70.833%
2026-05-14	9.7000	9.7500	9.6500	9.6500	-3.500%	26	515	-67.358%
2026-05-13	10.9200	10.9200	10.0000	10.0000	-9.910%	27	509	-68.500%
2026-05-12	11.0500	11.1000	11.0500	11.1000	+11.000%	25	509	-71.622%
2026-05-11	10.0700	10.0700	9.9300	10.0000	-9.910%	6	509	-68.500%
2026-05-08	10.6800	11.1000	10.6800	11.1000	-6.723%	2	488	-71.622%
2026-05-07	11.9000	12.0000	11.9000	11.9000	-9.160%	3	488	-73.529%
2026-05-06	13.1000	13.1000	13.1000	13.1000	-7.092%	2	486	-75.954%
2026-05-05	13.2500	14.1000	13.2500	14.1000	+1.805%	5	484	-77.660%
2026-05-01	13.5300	13.8500	13.5300	13.8500	-7.296%	5	486	-77.256%
2026-04-30	15.0000	15.0000	14.9400	14.9400	-8.344%	3	486	-78.916%
2026-04-29	16.6000	16.6000	16.3000	16.3000	+4.689%	3	487	-80.675%
2026-04-28	16.4500	16.4500	15.5700	15.5700	-5.921%	7	485	-79.769%
2026-04-24	16.0000	17.0000	16.0000	16.5500	-2.071%	11	484	-80.967%
2026-04-23	16.5000	16.9000	16.5000	16.9000	+9.598%	36	483	-81.361%
2026-04-22	15.4200	15.4200	15.4200	15.4200	-2.095%	10	464	-79.572%
2026-04-21	16.1000	16.1000	15.7500	15.7500	+2.273%	22	459	-80.000%
2026-04-20	15.8000	15.8000	15.4000	15.4000	+4.407%	14	459	-79.545%
2026-04-17	14.7000	14.7500	14.7000	14.7500	-12.979%	2	447	-78.644%
2026-04-15	19.6500	19.6500	16.9500	16.9500	-15.038%	7	448	-81.416%
2026-04-14	19.9500	19.9500	19.9500	19.9500	-10.418%	1	448	-84.211%
2026-04-13	22.2700	22.2700	22.2700	22.2700	-12.495%	100	448	-85.855%
2026-04-09	27.6700	27.6700	25.4500	25.4500	-2.677%	12	448	-87.623%
2026-04-08	23.6400	26.1500	23.6400	26.1500	-8.084%	21	447	-87.954%
2026-04-07	27.0000	29.5300	27.0000	28.4500	+8.588%	76	467	-88.928%
2026-04-06	25.0000	26.5300	25.0000	26.2000	+5.475%	7	410	-87.977%
2026-04-02	23.3500	24.8400	22.7000	24.8400	+22.546%	36	388	-87.319%
2026-04-01	20.2700	20.2700	20.2700	20.2700	-13.339%	1	388	-84.460%
2026-03-31	23.9600	23.9600	23.3900	23.3900	-11.902%	5	388	-86.533%
2026-03-30	24.3800	26.5500	24.3800	26.5500	+10.810%	3	388	-88.136%
2026-03-27	23.9600	23.9600	23.9600	23.9600	+10.415%	2	388	-86.853%
2026-03-26	21.8000	21.8000	21.7000	21.7000	+8.717%	2	388	-85.484%
2026-03-25	18.3000	19.9600	18.3000	19.9600	-0.200%	97	388	-84.218%
2026-03-24	19.9500	20.0000	19.8900	20.0000	-3.614%	45	292	-84.250%
2026-03-23	22.2500	22.2500	20.4500	20.7500	-5.767%	7	249	-84.819%
2026-03-20	22.8900	22.9000	22.0200	22.0200	+7.941%	11	249	-85.695%
2026-03-19	20.5000	20.5000	20.4000	20.4000	+17.579%	2	248	-84.559%
2026-03-18	17.3500	17.3500	17.3500	17.3500	-2.801%	1	248	-81.844%
2026-03-17	18.5900	18.5900	17.8500	17.8500	-8.320%	2	248	-82.353%
2026-03-16	19.4500	19.4700	19.4500	19.4700	-8.592%	6	247	-83.821%
2026-03-13	21.0000	21.3000	20.7000	21.3000	+7.848%	82	247	-85.211%
2026-03-12	19.7500	19.7500	19.7500	19.7500	+6.757%	1	188	-84.051%
2026-03-11	18.1300	18.5000	17.9500	18.5000	-5.371%	7	187	-82.973%
2026-03-10	19.4000	19.5500	19.3900	19.5500	-2.978%	15	185	-83.887%
2026-03-09	22.7000	22.7000	20.1500	20.1500	-0.297%	14	173	-84.367%
2026-03-06	20.2100	20.2100	20.2100	20.2100	+3.112%	1	159	-84.414%
2026-03-05	18.5500	19.6000	18.5500	19.6000	+8.287%	8	159	-83.929%
2026-03-04	18.5500	18.5500	18.1000	18.1000	-12.560%	3	156	-82.597%
2026-03-03	21.4500	22.9500	20.7000	20.7000	+4.020%	18	156	-84.783%
2026-02-27	19.8500	19.9000	19.8500	19.9000	+4.243%	53	149	-84.171%
2026-02-26	19.0900	19.0900	19.0900	19.0900	-5.401%	1	120	-83.499%
2026-02-24	20.1800	20.1800	20.1800	20.1800	-3.675%	4	119	-84.390%
2026-02-23	20.6000	20.9500	20.6000	20.9500	+8.269%	40	115	-84.964%
2026-02-20	19.3500	19.3500	19.3500	19.3500	-0.258%	10	107	-83.721%
2026-02-19	19.4000	19.4000	19.4000	19.4000	+2.754%	8	117	-83.763%
2026-02-18	18.8800	18.8800	18.8800	18.8800	-5.835%	1	110	-83.316%
2026-02-17	20.3800	20.3800	20.0500	20.0500	+0.350%	12	110	-84.289%
2026-02-12	19.9800	19.9800	19.9800	19.9800	+0.909%	1	98	-84.234%
2026-02-09	20.6000	20.6000	19.8000	19.8000	-0.752%	36	98	-84.091%
2026-02-06	20.3000	20.5000	19.9500	19.9500	-18.271%	33	95	-84.211%
2026-02-05	24.1000	24.4100	23.2000	24.4100	+13.747%	23	75	-87.095%
2026-02-04	20.8500	22.2000	20.8500	21.4600	+9.045%	6	54	-85.322%
2026-02-03	19.6800	19.6800	19.6800	19.6800	+2.234%	1	55	-83.994%
2026-02-02	19.8000	19.8000	19.2500	19.2500	-0.977%	3	56	-83.636%
2026-01-29	19.4400	19.4400	19.4400	19.4400	+4.798%	10	54	-83.796%
2026-01-26	18.6000	18.6000	18.5500	18.5500	+3.922%	14	44	-83.019%
2026-01-22	17.8500	17.8500	17.8500	17.8500	-7.656%	1	36	-82.353%
2026-01-21	20.0600	20.1000	19.0000	19.3300	-7.290%	24	36	-83.704%
2026-01-20	20.6300	21.0000	20.6000	20.8500	+9.449%	16	16	-84.892%
2026-01-15	19.0500	19.0500	19.0500	19.0500	-4.893%	1	2	-83.465%
2026-01-14	20.0300	20.0300	20.0300	20.0300	0.000%	1	1	-84.274%