Dark

TSLA20261120P300
TSLA Nov 20 2026 300.00 Put (TSLA261120P00300000)
option OPRA

EOD

Sep 21, 2026

3.55-24.788%(-1.17)433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.0000	4.0000	3.4800	3.5500	-24.788%	433	7,295	0.000%
2026-09-18	4.5000	5.5000	4.5000	4.7200	-4.453%	289	7,202	-24.788%
2026-09-17	4.9300	5.3700	4.5500	4.9400	-20.323%	649	7,124	-28.138%
2026-09-16	6.4400	6.6500	5.5000	6.2000	-4.025%	1,651	7,189	-42.742%
2026-09-15	5.9000	6.8500	5.5000	6.4600	+9.492%	362	6,797	-45.046%
2026-09-14	6.1800	6.2000	5.3000	5.9000	+8.856%	192	6,776	-39.831%
2026-09-11	6.2500	6.2500	5.2500	5.4200	-9.667%	187	6,798	-34.502%
2026-09-10	6.7000	6.8400	5.5900	6.0000	+3.448%	506	6,749	-40.833%
2026-09-09	5.5000	5.8100	5.1000	5.8000	+2.655%	408	6,386	-38.793%
2026-09-08	6.7500	6.7500	5.4000	5.6500	-21.528%	364	6,420	-37.168%
2026-09-04	6.6500	7.6000	6.1200	7.2000	+37.143%	636	6,121	-50.694%
2026-09-03	6.5000	6.5000	4.9000	5.2500	-30.464%	3,052	6,121	-32.381%
2026-09-02	7.0000	8.5900	7.0000	7.5500	-0.264%	599	6,997	-52.980%
2026-09-01	6.8000	8.0000	6.8000	7.5700	+20.734%	680	7,119	-53.104%
2026-08-31	8.2400	8.4000	6.2500	6.2700	-30.488%	539	6,746	-43.381%
2026-08-28	7.8000	9.5000	7.8000	9.0200	+9.333%	252	6,762	-60.643%
2026-08-27	10.0000	10.0000	8.2500	8.2500	-18.719%	362	6,702	-56.970%
2026-08-26	10.9200	10.9200	9.8000	10.1500	+7.407%	79	6,590	-65.025%
2026-08-25	9.7000	9.8500	8.8700	9.4500	-5.876%	135	6,574	-62.434%
2026-08-24	8.2600	10.3000	8.2000	10.0400	+22.290%	252	6,581	-64.641%
2026-08-21	10.9000	10.9000	8.0000	8.2100	-29.829%	465	6,478	-56.760%
2026-08-20	11.3000	12.8000	11.0900	11.7000	+9.859%	1,057	6,498	-69.658%
2026-08-19	12.4000	12.7000	10.6100	10.6500	-19.744%	206	6,380	-66.667%
2026-08-18	13.8500	14.1500	12.3500	13.2700	+7.276%	99	6,371	-73.248%
2026-08-17	12.1000	12.9500	11.5500	12.3700	+3.950%	283	6,359	-71.302%
2026-08-14	11.8000	13.4500	10.6000	11.9000	-4.724%	164	6,285	-70.168%
2026-08-13	15.4100	15.5500	12.3300	12.4900	-19.419%	983	6,288	-71.577%
2026-08-12	14.1500	16.6000	14.1500	15.5000	+4.942%	179	6,300	-77.097%
2026-08-11	15.7500	15.7500	14.3500	14.7700	-8.545%	299	6,211	-75.965%
2026-08-10	17.5000	17.5000	15.8900	16.1500	-7.714%	86	6,046	-78.019%
2026-08-07	18.7000	18.7000	16.3000	17.5000	-15.049%	220	6,008	-79.714%
2026-08-06	22.3500	22.3500	19.9200	20.6000	+1.478%	257	5,950	-82.767%
2026-08-05	20.7500	20.7500	19.7000	20.3000	+3.571%	195	5,948	-82.512%
2026-08-04	20.0000	21.1000	19.0400	19.6000	-7.938%	151	5,927	-81.888%
2026-08-03	24.5600	24.5600	20.8000	21.2900	-13.806%	151	5,936	-83.326%
2026-07-31	25.3400	27.8300	24.2000	24.7000	-4.264%	321	5,941	-85.628%
2026-07-30	29.1600	29.1600	25.8000	25.8000	-18.095%	131	5,900	-86.240%
2026-07-29	27.6600	31.5200	27.2000	31.5000	+13.801%	237	5,889	-88.730%
2026-07-28	29.5000	30.2000	26.2500	27.6800	+1.578%	805	5,928	-87.175%
2026-07-27	26.1800	28.6500	26.1800	27.2500	+3.968%	1,182	5,220	-86.972%
2026-07-24	22.8500	28.8500	22.6800	26.2100	+12.009%	337	4,350	-86.456%
2026-07-23	16.0500	24.7500	16.0500	23.4000	+124.568%	1,360	4,314	-84.829%
2026-07-22	11.2100	11.2100	9.8000	10.4200	+6.872%	231	3,729	-65.931%
2026-07-21	11.0000	11.0000	9.6500	9.7500	-17.162%	266	3,579	-63.590%
2026-07-20	9.6500	11.7700	9.6500	11.7700	+11.564%	346	3,753	-69.839%
2026-07-17	11.2800	11.2800	10.2000	10.5500	+13.808%	82	3,932	-66.351%
2026-07-16	10.0000	10.0000	9.0400	9.2700	+0.761%	169	3,954	-61.704%
2026-07-15	8.0000	9.4700	8.0000	9.2000	+4.545%	13	3,837	-61.413%
2026-07-14	8.8900	9.0700	8.8000	8.8000	-10.478%	5	3,838	-59.659%
2026-07-13	9.0500	9.8300	9.0500	9.8300	+22.112%	147	3,837	-63.886%
2026-07-10	8.5900	8.5900	8.0000	8.0500	-8.000%	85	3,830	-55.901%
2026-07-09	10.0500	10.2000	8.6000	8.7500	-15.865%	6	3,856	-59.429%
2026-07-08	10.0000	10.4000	9.8000	10.4000	+13.661%	20	3,852	-65.865%
2026-07-07	8.0000	9.2000	8.0000	9.1500	+18.831%	35	3,846	-61.202%
2026-07-06	10.5500	10.5500	7.7000	7.7000	-25.962%	45	3,852	-53.896%
2026-07-02	8.0000	11.1200	8.0000	10.4000	+44.444%	52	3,865	-65.865%
2026-07-01	7.7600	7.8000	6.9500	7.2000	-10.559%	17	3,865	-50.694%
2026-06-30	9.2000	9.2000	8.0000	8.0500	-10.556%	74	3,867	-55.901%
2026-06-29	10.5900	10.8600	9.0000	9.0000	-23.404%	115	3,846	-60.556%
2026-06-26	13.8000	13.8000	11.3500	11.7500	-12.444%	123	3,882	-69.787%
2026-06-25	13.8100	14.1500	13.4200	13.4200	+0.449%	15	3,958	-73.547%
2026-06-24	12.4900	13.3600	12.1500	13.3600	+1.212%	20	3,966	-73.428%
2026-06-23	11.5000	13.2000	11.5000	13.2000	+38.220%	135	3,974	-73.106%
2026-06-22	9.7500	10.0700	9.3000	9.5500	-7.282%	177	3,918	-62.827%
2026-06-18	11.0500	12.9600	10.3000	10.3000	-10.745%	78	3,924	-65.534%
2026-06-17	10.5900	11.7000	10.2500	11.5400	+10.431%	45	3,924	-69.237%
2026-06-16	10.5000	10.5000	10.3000	10.4500	-2.700%	9	3,924	-66.029%
2026-06-15	11.3300	11.3300	10.7200	10.7400	-17.066%	34	3,424	-66.946%
2026-06-12	13.8500	15.4000	12.9500	12.9500	-10.256%	538	3,424	-72.587%
2026-06-11	16.0700	16.0700	14.4300	14.4300	-11.851%	21	3,424	-75.398%
2026-06-10	14.7000	16.6000	14.5500	16.3700	+16.512%	166	3,419	-78.314%
2026-06-09	11.9500	16.5000	11.5000	14.0500	+14.228%	51	3,410	-74.733%
2026-06-08	13.5600	13.6500	11.9500	12.3000	-18.435%	86	3,379	-71.138%
2026-06-05	11.6500	15.5000	11.5800	15.0800	+42.668%	346	3,319	-76.459%
2026-06-04	10.5000	10.6500	10.3000	10.5700	+1.635%	38	3,226	-66.414%
2026-06-03	10.8100	10.8100	9.8500	10.4000	-2.804%	58	3,226	-65.865%
2026-06-02	11.3500	11.3500	10.6000	10.7000	-2.727%	8	3,245	-66.822%
2026-06-01	10.4000	11.0000	10.4000	11.0000	+16.034%	27	3,244	-67.727%
2026-05-29	10.1500	10.1500	9.3600	9.4800	-2.769%	148	3,229	-62.553%
2026-05-28	9.6700	9.7500	9.6000	9.7500	-3.656%	6	3,311	-63.590%
2026-05-27	9.6000	10.2300	9.6000	10.1200	-1.748%	45	3,310	-64.921%
2026-05-26	10.6500	10.8500	10.3000	10.3000	-7.207%	32	3,320	-65.534%
2026-05-22	11.4000	11.6300	10.6300	11.1000	-5.128%	150	3,335	-68.018%
2026-05-21	11.4800	12.0000	11.4500	11.7000	-6.773%	114	3,300	-69.658%
2026-05-20	12.8500	13.1000	12.5000	12.5500	-12.176%	132	3,300	-71.713%
2026-05-19	13.7400	14.5100	13.7400	14.2900	+7.444%	9	3,292	-75.157%
2026-05-18	12.2600	13.3500	11.8000	13.3000	+15.152%	5	3,292	-73.308%
2026-05-15	11.6500	11.8500	11.1000	11.5500	+10.000%	63	3,292	-69.264%
2026-05-14	10.8700	10.8700	10.5000	10.5000	-1.501%	6	3,247	-66.190%
2026-05-13	11.7000	11.7500	10.6600	10.6600	-11.167%	95	3,242	-66.698%
2026-05-12	10.7500	12.4500	10.5000	12.0000	+13.208%	599	3,242	-70.417%
2026-05-11	11.7700	12.2800	10.6000	10.6000	-10.169%	379	3,242	-66.509%
2026-05-08	11.9800	11.9800	10.9300	11.8000	-10.606%	38	3,273	-69.915%
2026-05-07	12.5000	13.2000	12.2500	13.2000	-3.509%	105	3,269	-73.106%
2026-05-06	14.4000	14.6000	13.6100	13.6800	-8.800%	11	3,245	-74.050%
2026-05-05	14.0000	15.0000	14.0000	15.0000	+0.671%	11	3,243	-76.333%
2026-05-04	14.7500	15.0000	14.7500	14.9000	-0.997%	49	3,233	-76.174%
2026-05-01	15.8900	15.8900	14.4900	15.0500	-4.687%	18	3,201	-76.412%
2026-04-30	17.6500	17.6500	15.7900	15.7900	-8.728%	245	3,201	-77.517%
2026-04-29	17.6200	17.8000	17.0500	17.3000	+2.367%	97	3,177	-79.480%
2026-04-28	17.0000	17.9000	16.9000	16.9000	-0.236%	61	3,121	-78.994%
2026-04-27	19.0500	19.7500	16.9400	16.9400	-3.750%	474	3,120	-79.044%
2026-04-24	17.2200	18.0500	17.2200	17.6000	-2.493%	9	2,698	-79.830%
2026-04-23	17.8800	19.5000	17.3000	18.0500	+7.504%	82	2,695	-80.332%
2026-04-22	17.0500	17.0500	16.4500	16.7900	-2.099%	9	2,657	-78.856%
2026-04-21	16.6400	17.4500	16.4500	17.1500	+3.939%	359	2,520	-79.300%
2026-04-20	16.9800	16.9800	16.5000	16.5000	+4.298%	21	2,520	-78.485%
2026-04-17	16.3500	16.3500	15.1500	15.8200	-13.552%	710	2,521	-77.560%
2026-04-16	18.1000	18.8000	18.0000	18.3000	+5.233%	31	2,797	-80.601%
2026-04-15	21.5500	21.5500	17.3900	17.3900	-19.116%	80	2,794	-79.586%
2026-04-14	22.6200	22.7500	21.4000	21.5000	-11.704%	55	2,842	-83.488%
2026-04-13	25.5000	25.6500	24.2000	24.3500	-7.800%	75	2,860	-85.421%
2026-04-10	27.2000	27.2000	26.4000	26.4100	-4.068%	41	2,850	-86.558%
2026-04-09	29.2000	29.5200	26.8000	27.5300	-6.361%	28	2,840	-87.105%
2026-04-08	24.6000	29.9500	24.6000	29.4000	-1.738%	305	2,836	-87.925%
2026-04-07	29.0000	31.8000	29.0000	29.9200	+9.517%	141	2,729	-88.135%
2026-04-06	25.5300	28.9500	24.7000	27.3200	+2.630%	51	2,725	-87.006%
2026-04-02	24.7500	26.6200	24.6000	26.6200	+22.110%	12	2,711	-86.664%
2026-04-01	22.0000	22.0000	21.0000	21.8000	-14.510%	10	2,711	-83.716%
2026-03-31	25.2800	25.5000	24.9500	25.5000	-9.414%	8	2,711	-86.078%
2026-03-30	25.5600	28.1500	25.5000	28.1500	+4.414%	71	2,709	-87.389%
2026-03-27	25.2500	27.3500	25.2500	26.9600	+10.041%	190	2,602	-86.832%
2026-03-26	22.0600	24.5000	21.9400	24.5000	+14.754%	51	2,552	-85.510%
2026-03-25	20.0000	21.3500	19.2500	21.3500	-0.698%	29	2,549	-83.372%
2026-03-24	21.5000	21.5000	20.9500	21.5000	-1.826%	20	2,555	-83.488%
2026-03-23	21.7000	22.3300	21.0000	21.9000	-15.280%	209	2,540	-83.790%
2026-03-20	23.0400	26.0000	22.5500	25.8500	+16.180%	119	2,606	-86.267%
2026-03-19	22.0000	22.5000	21.8500	22.2500	+13.232%	227	2,642	-84.045%
2026-03-18	18.4500	19.6500	18.4500	19.6500	+3.421%	134	2,449	-81.934%
2026-03-17	19.8500	19.8500	19.0000	19.0000	-8.213%	14	2,339	-81.316%
2026-03-16	20.0000	20.9500	19.7000	20.7000	-8.609%	97	2,340	-82.850%
2026-03-13	21.4300	22.6500	20.9000	22.6500	+2.027%	608	2,329	-84.327%
2026-03-12	20.2000	22.2000	20.2000	22.2000	+15.026%	220	1,995	-84.009%
2026-03-11	19.9500	19.9500	19.0000	19.3000	-7.434%	263	1,858	-81.606%
2026-03-10	20.0000	20.8500	19.9500	20.8500	-9.348%	43	1,775	-82.974%
2026-03-09	23.0000	24.7900	23.0000	23.0000	+11.111%	30	1,760	-84.565%
2026-03-06	21.5500	22.5000	20.7000	20.7000	+3.500%	17	1,754	-82.850%
2026-03-05	19.6900	21.2500	19.6500	20.0000	+4.712%	99	1,751	-82.250%
2026-03-04	20.2900	20.6000	19.1000	19.1000	-13.379%	81	1,662	-81.414%
2026-03-03	22.2000	24.4500	22.0500	22.0500	+8.088%	58	1,631	-83.900%
2026-03-02	21.7000	21.7000	20.3000	20.4000	-3.592%	66	1,593	-82.598%
2026-02-27	20.9500	21.2000	20.3200	21.1600	+5.747%	81	1,547	-83.223%
2026-02-26	19.3000	20.8000	19.3000	20.0100	+5.482%	72	1,496	-82.259%
2026-02-25	19.0000	19.0000	18.9700	18.9700	-3.461%	11	1,444	-81.286%
2026-02-24	21.4300	21.4300	19.6500	19.6500	-12.667%	24	1,444	-81.934%
2026-02-23	20.8000	22.6500	20.8000	22.5000	+14.796%	46	1,444	-84.222%
2026-02-20	20.3900	20.6000	19.6000	19.6000	-3.258%	36	1,441	-81.888%
2026-02-19	21.6500	21.6500	20.2600	20.2600	-2.736%	59	1,437	-82.478%
2026-02-18	20.8300	20.8300	20.8300	20.8300	-10.486%	1	1,436	-82.957%
2026-02-17	21.1900	23.2700	21.1900	23.2700	+15.771%	3	1,436	-84.744%
2026-02-13	20.1000	20.1000	20.1000	20.1000	-4.739%	3	1,434	-82.338%
2026-02-12	19.1500	21.1000	19.1300	21.1000	+6.566%	10	1,434	-83.175%
2026-02-11	18.4500	19.8000	18.3700	19.8000	+1.020%	4	1,433	-82.071%
2026-02-10	20.4000	20.4000	19.6000	19.6000	-1.110%	22	1,433	-81.888%
2026-02-09	21.0000	21.0000	19.8200	19.8200	-7.036%	5	1,425	-82.089%
2026-02-06	23.3900	23.3900	21.2500	21.3200	-16.719%	69	1,423	-83.349%
2026-02-05	25.1500	27.5000	24.4500	25.6000	+12.281%	475	1,428	-86.133%
2026-02-04	21.0000	24.3000	21.0000	22.8000	+8.571%	180	1,186	-84.430%
2026-02-03	19.8000	21.5000	19.8000	21.0000	+2.689%	12	1,045	-83.095%
2026-02-02	21.0900	21.0900	20.4500	20.4500	+5.195%	5	1,044	-82.641%
2026-01-30	20.2300	20.2500	19.0000	19.4400	-7.867%	68	1,043	-81.739%
2026-01-29	20.2500	21.8500	20.0000	21.1000	+7.818%	1,094	1,043	-83.175%
2026-01-28	19.5700	19.5700	19.5700	19.5700	+0.102%	1	66	-81.860%
2026-01-27	20.3000	20.3000	19.5500	19.5500	-2.250%	3	67	-81.841%
2026-01-26	19.6000	20.0000	19.5500	20.0000	+6.553%	17	67	-82.250%
2026-01-23	18.4000	18.7700	18.4000	18.7700	+2.011%	2	65	-81.087%
2026-01-22	18.9000	18.9500	18.4000	18.4000	-7.071%	20	65	-80.707%
2026-01-21	20.2500	20.5200	19.8000	19.8000	-10.488%	34	49	-82.071%
2026-01-20	20.8500	22.3100	20.8500	22.1200	+11.156%	39	50	-83.951%
2026-01-16	19.4200	19.9000	19.4200	19.9000	-1.485%	4	11	-82.161%
2026-01-15	20.2000	20.2000	20.2000	20.2000	-4.717%	1	11	-82.426%
2026-01-14	21.0700	21.4500	21.0700	21.2000	+7.342%	9	10	-83.255%
2026-01-13	19.7500	19.7500	19.7500	19.7500	0.000%	1	1	-82.025%