Dark

TSLA20261120P305
TSLA Nov 20 2026 305.00 Put (TSLA261120P00305000)
option OPRA

EOD

Sep 21, 2026

4.17-23.486%(-1.28)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.6500	4.8700	4.1200	4.1700	-23.486%	93	4,684	0.000%
2026-09-18	6.0500	6.0500	5.4000	5.4500	-3.880%	34	4,664	-23.486%
2026-09-17	6.0000	6.2000	5.3300	5.6700	-15.499%	56	4,652	-26.455%
2026-09-16	6.9100	6.9100	6.5000	6.7100	-12.857%	18	4,660	-37.854%
2026-09-15	6.4800	7.7000	6.4800	7.7000	+13.235%	52	4,660	-45.844%
2026-09-14	6.7900	7.1000	6.0500	6.8000	+6.250%	41	4,646	-38.676%
2026-09-11	6.4000	6.4000	6.3200	6.4000	-5.882%	5	4,667	-34.844%
2026-09-10	7.5000	7.5000	6.3000	6.8000	+3.976%	40	4,667	-38.676%
2026-09-09	6.2000	6.6000	5.9900	6.5400	-0.153%	100	4,634	-36.239%
2026-09-08	7.4000	7.6600	6.2500	6.5500	-21.084%	72	4,635	-36.336%
2026-09-04	7.8500	8.6500	7.2400	8.3000	+40.678%	646	4,386	-49.759%
2026-09-03	7.0000	7.0000	5.6500	5.9000	-34.078%	1,617	4,386	-29.322%
2026-09-02	9.1200	9.5000	8.9500	8.9500	+4.678%	49	2,939	-53.408%
2026-09-01	8.7500	9.1500	8.0500	8.5500	+18.750%	14	2,914	-51.228%
2026-08-31	10.4000	10.4000	7.2000	7.2000	-31.100%	61	2,911	-42.083%
2026-08-28	9.6500	10.6000	9.3000	10.4500	+10.000%	31	2,933	-60.096%
2026-08-27	10.3000	10.3000	9.5000	9.5000	-16.813%	40	2,924	-56.105%
2026-08-26	12.2800	12.5000	11.2500	11.4200	+9.282%	39	2,910	-63.485%
2026-08-25	11.0000	11.2000	10.0000	10.4500	-9.130%	58	2,885	-60.096%
2026-08-24	9.1000	11.5000	9.1000	11.5000	+23.656%	166	2,869	-63.739%
2026-08-21	12.0500	12.0500	9.0700	9.3000	-31.466%	84	2,832	-55.161%
2026-08-20	12.4500	13.6500	12.4500	13.5700	+15.293%	242	2,825	-69.270%
2026-08-19	14.3200	14.3200	11.7700	11.7700	-20.473%	92	2,702	-64.571%
2026-08-18	14.2000	15.0100	13.9700	14.8000	+4.965%	13	2,717	-71.824%
2026-08-17	14.1000	14.1000	13.2500	14.1000	+2.545%	106	2,715	-70.426%
2026-08-14	12.8500	15.0500	12.5000	13.7500	-1.786%	24	2,657	-69.673%
2026-08-13	17.3500	17.3500	14.0000	14.0000	-19.679%	123	2,653	-70.214%
2026-08-12	16.7500	18.4200	16.7500	17.4300	+4.246%	65	2,644	-76.076%
2026-08-11	17.1800	17.1800	16.1500	16.7200	-6.592%	47	2,642	-75.060%
2026-08-10	18.1000	18.4500	17.9000	17.9000	-8.906%	11	2,631	-76.704%
2026-08-07	20.9500	20.9900	18.1500	19.6500	-15.846%	28	2,632	-78.779%
2026-08-06	23.8000	23.8000	22.5500	23.3500	+4.148%	69	2,618	-82.141%
2026-08-05	22.7000	22.8000	21.7000	22.4200	+5.755%	10	2,607	-81.401%
2026-08-04	22.5500	22.5500	21.0000	21.2000	-7.906%	15	2,608	-80.330%
2026-08-03	25.6000	25.6000	22.8000	23.0200	-14.898%	95	2,603	-81.885%
2026-07-31	27.0300	30.3800	27.0300	27.0500	-5.651%	158	2,601	-84.584%
2026-07-30	31.8800	31.8800	28.3900	28.6700	-15.751%	24	2,603	-85.455%
2026-07-29	29.6000	34.0300	29.6000	34.0300	+12.682%	92	2,595	-87.746%
2026-07-28	31.0000	32.5000	29.3000	30.2000	+3.780%	184	2,554	-86.192%
2026-07-27	29.7000	31.1500	29.1000	29.1000	+1.642%	159	2,558	-85.670%
2026-07-24	24.7300	31.1200	24.7300	28.6300	+15.211%	54	2,579	-85.435%
2026-07-23	16.2000	26.0300	16.2000	24.8500	+112.393%	106	2,573	-83.219%
2026-07-22	11.2300	11.7700	11.2300	11.7000	+5.216%	1,046	2,543	-64.359%
2026-07-21	11.7700	11.7700	10.9000	11.1200	-11.253%	4	1,556	-62.500%
2026-07-20	12.5500	12.6400	12.3700	12.5300	+10.396%	90	1,556	-66.720%
2026-07-17	11.9400	11.9400	11.3500	11.3500	+5.093%	8	1,556	-63.260%
2026-07-16	10.6600	10.8000	10.6600	10.8000	+12.033%	2	1,551	-61.389%
2026-07-15	10.2500	10.2500	9.6400	9.6400	-1.633%	11	1,549	-56.743%
2026-07-14	9.8000	9.8000	9.8000	9.8000	-6.844%	1	1,540	-57.449%
2026-07-13	10.2000	10.7000	10.1000	10.5200	+15.351%	6	1,541	-60.361%
2026-07-10	9.1200	9.1200	9.1200	9.1200	-3.492%	2	1,538	-54.276%
2026-07-09	10.7000	10.9000	9.4500	9.4500	-5.025%	3	1,536	-55.873%
2026-07-07	9.6200	9.9500	9.6000	9.9500	+16.103%	6	1,536	-58.090%
2026-07-06	9.4000	9.5500	8.5700	8.5700	-27.373%	22	1,533	-51.342%
2026-07-02	8.9000	11.8100	8.9000	11.8000	+50.318%	55	1,478	-64.661%
2026-07-01	8.3500	8.3500	7.6000	7.8500	-12.291%	17	1,478	-46.879%
2026-06-30	9.1500	9.2000	8.9500	8.9500	-8.393%	3	1,486	-53.408%
2026-06-29	9.9700	9.9700	9.7700	9.7700	-26.816%	76	1,489	-57.318%
2026-06-26	13.3500	13.5500	12.3000	13.3500	-7.033%	45	1,540	-68.764%
2026-06-24	13.7500	14.3600	13.7500	14.3600	+8.377%	86	1,550	-70.961%
2026-06-23	12.5000	13.2500	12.5000	13.2500	+28.641%	14	1,502	-68.528%
2026-06-22	11.3000	11.4000	10.0000	10.3000	-14.876%	35	1,490	-59.515%
2026-06-18	12.1000	12.1000	12.1000	12.1000	-0.820%	1	1,470	-65.537%
2026-06-17	11.4800	12.2000	11.0000	12.2000	+4.721%	24	1,470	-65.820%
2026-06-15	12.2200	12.2500	11.6500	11.6500	-21.017%	24	1,470	-64.206%
2026-06-12	14.9200	14.9200	14.7500	14.7500	-2.318%	3	1,470	-71.729%
2026-06-11	16.5500	17.0500	15.1000	15.1000	-15.877%	47	1,470	-72.384%
2026-06-10	17.2600	17.9500	17.0000	17.9500	+16.938%	152	1,456	-76.769%
2026-06-09	12.5600	15.3500	12.5600	15.3500	+12.537%	2	1,341	-72.834%
2026-06-08	13.8000	13.8000	13.6400	13.6400	-18.323%	42	1,339	-69.428%
2026-06-05	11.1000	16.7000	11.1000	16.7000	+47.137%	7	1,338	-75.030%
2026-06-04	11.1300	11.6100	11.1300	11.3500	+0.889%	24	1,334	-63.260%
2026-06-03	11.2500	11.2500	11.1500	11.2500	-4.661%	11	1,314	-62.933%
2026-06-01	11.6500	11.8000	11.6500	11.8000	+14.563%	4	1,314	-64.661%
2026-05-29	10.5000	10.8100	10.1600	10.3000	-1.341%	6	1,310	-59.515%
2026-05-28	10.8000	10.9100	10.4400	10.4400	-3.956%	114	1,305	-60.057%
2026-05-27	10.8700	10.8700	10.8700	10.8700	-9.038%	6	1,272	-61.638%
2026-05-22	11.9000	11.9500	11.6500	11.9500	-6.641%	102	1,266	-65.105%
2026-05-21	13.1000	13.1000	12.8000	12.8000	-5.882%	33	1,323	-67.422%
2026-05-20	13.6000	13.6000	13.6000	13.6000	-7.797%	4	1,323	-69.338%
2026-05-19	14.8000	14.8000	14.7500	14.7500	+6.498%	3	1,324	-71.729%
2026-05-18	13.7800	14.2800	13.7800	13.8500	+11.156%	7	1,324	-69.892%
2026-05-15	12.0000	12.7000	12.0000	12.4600	+8.821%	3	1,324	-66.533%
2026-05-13	11.4500	11.4500	11.4500	11.4500	-10.895%	2	1,318	-63.581%
2026-05-12	12.1000	12.8500	12.1000	12.8500	+10.776%	2	1,318	-67.549%
2026-05-11	12.9000	13.0500	11.6000	11.6000	-9.020%	109	1,318	-64.052%
2026-05-08	12.7500	12.7500	12.7500	12.7500	-8.929%	3	1,399	-67.294%
2026-05-07	13.6500	14.0000	13.6500	14.0000	-5.851%	75	1,396	-70.214%
2026-05-06	14.9500	14.9500	14.8700	14.8700	-8.210%	3	1,324	-71.957%
2026-05-05	16.0100	16.2000	16.0100	16.2000	+1.567%	2	1,324	-74.259%
2026-05-01	16.9000	16.9000	15.9500	15.9500	-9.938%	4	1,321	-73.856%
2026-04-30	17.7100	17.7100	17.7100	17.7100	-4.785%	1	1,321	-76.454%
2026-04-29	18.5000	18.6000	18.5000	18.6000	-12.057%	2	1,322	-77.581%
2026-04-27	21.2500	21.2500	21.1500	21.1500	+9.870%	2	1,321	-80.284%
2026-04-24	18.3800	19.2500	18.3800	19.2500	-4.133%	21	1,321	-78.338%
2026-04-23	20.9000	20.9500	19.5600	20.0800	+11.556%	1,256	1,341	-79.233%
2026-04-22	18.0000	18.0000	18.0000	18.0000	-0.552%	2	203	-76.833%
2026-04-20	17.3500	18.1000	17.3500	18.1000	+11.043%	7	203	-76.961%
2026-04-17	18.0500	18.0500	16.3000	16.3000	-18.905%	3	203	-74.417%
2026-04-16	20.1000	20.1000	20.1000	20.1000	+3.876%	1	203	-79.254%
2026-04-15	19.3500	19.3500	19.3500	19.3500	-16.052%	15	202	-78.450%
2026-04-14	23.6500	23.6500	23.0000	23.0500	-18.695%	5	199	-81.909%
2026-04-10	29.0300	29.0300	28.3500	28.3500	-11.434%	12	199	-85.291%
2026-04-09	32.0100	32.0100	32.0100	32.0100	+3.592%	1	199	-86.973%
2026-04-08	29.1200	30.9000	29.1200	30.9000	-4.186%	2	199	-86.505%
2026-04-07	31.8200	32.2500	31.8200	32.2500	+16.848%	6	198	-87.070%
2026-04-06	26.4500	27.6000	26.4500	27.6000	-0.719%	16	198	-84.891%
2026-04-02	25.8700	27.8000	25.8600	27.8000	+23.831%	8	204	-85.000%
2026-04-01	22.4500	22.4500	22.4500	22.4500	-8.367%	1	204	-81.425%
2026-03-31	27.0700	27.0700	24.5000	24.5000	-17.647%	11	204	-82.980%
2026-03-30	27.4500	30.1400	27.4500	29.7500	+22.327%	19	207	-85.983%
2026-03-23	24.3200	24.3200	24.3200	24.3200	+18.634%	1	204	-82.854%
2026-03-18	20.0100	20.5000	20.0100	20.5000	+0.244%	42	204	-79.659%
2026-03-17	20.3700	20.5000	20.3700	20.4500	-3.538%	5	163	-79.609%
2026-03-16	21.2000	21.2000	21.1500	21.2000	-5.145%	7	163	-80.330%
2026-03-12	21.9100	23.1400	21.9100	22.3500	+6.938%	25	162	-81.342%
2026-03-11	20.5700	20.9000	20.2000	20.9000	-5.856%	10	140	-80.048%
2026-03-10	21.6500	22.2000	21.6500	22.2000	-9.388%	7	142	-81.216%
2026-03-09	25.4000	26.4000	24.5000	24.5000	+8.168%	11	142	-82.980%
2026-03-06	23.7600	23.7600	22.6500	22.6500	+4.667%	24	138	-81.589%
2026-03-05	21.1000	22.1900	21.1000	21.6400	-7.124%	11	121	-80.730%
2026-03-03	24.6000	24.6000	23.2500	23.3000	+1.304%	28	119	-82.103%
2026-03-02	22.9000	23.0000	22.9000	23.0000	+4.688%	9	94	-81.870%
2026-02-27	21.9700	21.9700	21.9700	21.9700	-3.002%	5	88	-81.020%
2026-02-24	22.6000	23.1500	22.6000	22.6500	-1.948%	3	93	-81.589%
2026-02-23	21.9500	23.1000	21.9500	23.1000	+5.000%	2	92	-81.948%
2026-02-19	22.0500	22.0500	21.9500	22.0000	-0.045%	47	91	-81.045%
2026-02-18	22.2000	22.2000	22.0100	22.0100	-9.461%	4	44	-81.054%
2026-02-17	24.7500	24.7500	24.3100	24.3100	+10.000%	4	44	-82.847%
2026-02-12	21.9000	22.1000	21.9000	22.1000	+6.763%	15	44	-81.131%
2026-02-10	20.7000	20.7000	20.7000	20.7000	-10.156%	15	56	-79.855%
2026-02-09	23.0400	23.0400	23.0400	23.0400	-0.690%	5	44	-81.901%
2026-02-06	23.2000	23.2000	23.2000	23.2000	-15.483%	6	39	-82.026%
2026-02-05	27.1000	28.2500	26.1500	27.4500	+11.858%	39	41	-84.809%
2026-02-04	24.9000	25.2000	24.5400	24.5400	+12.828%	7	8	-83.007%
2026-02-02	21.7500	21.7500	21.7500	21.7500	+5.327%	1	4	-80.828%
2026-01-27	20.6500	20.6500	20.6500	20.6500	-0.959%	1	3	-79.806%
2026-01-26	20.8500	20.8500	20.8500	20.8500	+5.303%	2	3	-80.000%
2026-01-23	19.8000	19.8000	19.8000	19.8000	-0.503%	1	3	-78.939%
2026-01-22	19.9000	19.9000	19.9000	19.9000	-9.545%	15	2	-79.045%
2026-01-21	22.3500	22.3500	22.0000	22.0000	-6.183%	6	17	-81.045%
2026-01-20	22.4500	23.4500	22.4500	23.4500	0.000%	11	11	-82.217%