Dark

TSLA20261120P310
TSLA Nov 20 2026 310.00 Put (TSLA261120P00310000)
option OPRA

EOD

Sep 21, 2026

4.85-24.219%(-1.55)1,718

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.1500	5.1700	4.7000	4.8500	-24.219%	1,718	5,425	0.000%
2026-09-18	6.5400	7.0600	6.0000	6.4000	-1.387%	128	4,713	-24.219%
2026-09-17	6.6200	7.1000	6.0500	6.4900	-19.877%	131	4,653	-25.270%
2026-09-16	8.2500	8.7000	7.2700	8.1000	-8.475%	34	4,673	-40.123%
2026-09-15	8.4500	8.9000	7.4000	8.8500	+15.686%	66	4,678	-45.198%
2026-09-14	7.2000	8.1000	7.0000	7.6500	+10.072%	65	4,672	-36.601%
2026-09-11	7.7000	7.8000	6.9000	6.9500	-10.438%	122	4,673	-30.216%
2026-09-10	8.0000	8.0000	7.3000	7.7600	+2.781%	63	4,680	-37.500%
2026-09-09	6.8000	7.6400	6.7000	7.5500	+1.342%	95	4,707	-35.762%
2026-09-08	8.1500	8.6400	7.2000	7.4500	-21.164%	74	4,707	-34.899%
2026-09-04	8.3000	10.0000	8.2500	9.4500	+37.555%	143	4,632	-48.677%
2026-09-03	8.1500	8.1500	6.4000	6.8700	-30.955%	210	4,632	-29.403%
2026-09-02	10.6200	11.0000	9.9000	9.9500	+3.646%	62	4,631	-51.256%
2026-09-01	9.8600	10.3500	9.1000	9.6000	+17.073%	125	4,604	-49.479%
2026-08-31	11.3400	11.3400	8.2000	8.2000	-31.092%	85	4,534	-40.854%
2026-08-28	10.3500	12.2500	10.1000	11.9000	+9.476%	45	4,537	-59.244%
2026-08-27	12.6000	12.6000	10.8000	10.8700	-16.705%	122	4,522	-55.382%
2026-08-26	13.5000	14.1000	12.3700	13.0500	+5.668%	289	4,528	-62.835%
2026-08-25	12.2500	12.6500	11.1500	12.3500	-3.137%	82	4,451	-60.729%
2026-08-24	10.8000	13.0600	10.8000	12.7500	+18.056%	73	4,420	-61.961%
2026-08-21	13.9500	13.9500	10.2700	10.8000	-26.928%	273	4,384	-55.093%
2026-08-20	14.8500	15.9500	14.4000	14.7800	+10.878%	82	4,353	-67.185%
2026-08-19	16.4200	16.4200	13.3000	13.3300	-19.212%	88	4,327	-63.616%
2026-08-18	16.2000	17.0000	15.6900	16.5000	+5.163%	72	4,341	-70.606%
2026-08-17	16.1500	16.2000	15.1400	15.6900	+3.224%	100	4,350	-69.089%
2026-08-14	14.4700	16.2500	13.5500	15.2000	-3.919%	126	4,376	-68.092%
2026-08-13	19.4500	20.1000	15.5500	15.8200	-19.286%	1,017	4,360	-69.343%
2026-08-12	19.2000	20.8000	19.2000	19.6000	+6.464%	229	3,656	-75.255%
2026-08-11	19.3200	19.3200	18.4100	18.4100	-8.635%	47	3,619	-73.656%
2026-08-10	20.0800	20.5500	19.8400	20.1500	-4.863%	6	3,612	-75.931%
2026-08-07	23.2500	23.2500	20.1000	21.1800	-17.907%	131	3,610	-77.101%
2026-08-06	25.6400	25.9000	24.4500	25.8000	+2.994%	114	3,555	-81.202%
2026-08-05	23.9000	25.0500	23.9000	25.0500	+8.207%	36	3,544	-80.639%
2026-08-04	24.2800	24.8100	23.1500	23.1500	-9.393%	20	3,540	-79.050%
2026-08-03	30.2100	30.2100	25.2000	25.5500	-14.833%	59	3,534	-81.018%
2026-07-31	29.0000	33.8600	29.0000	30.0000	-1.736%	80	3,530	-83.833%
2026-07-30	34.6300	34.6300	30.5300	30.5300	-11.635%	637	3,519	-84.114%
2026-07-29	31.6500	35.0500	31.6500	34.5500	+5.496%	98	2,931	-85.962%
2026-07-28	33.9000	35.6600	31.2800	32.7500	+2.280%	185	2,920	-85.191%
2026-07-27	31.3900	33.4000	29.7500	32.0200	+2.464%	382	2,978	-84.853%
2026-07-24	27.3000	33.7000	27.3000	31.2500	+17.702%	452	2,828	-84.480%
2026-07-23	19.9000	29.3000	19.9000	26.5500	+105.814%	242	2,594	-81.733%
2026-07-22	12.3200	12.9000	11.9200	12.9000	+7.054%	27	2,469	-62.403%
2026-07-21	11.9400	12.1400	11.8300	12.0500	-13.929%	62	2,446	-59.751%
2026-07-20	13.0000	14.0000	13.0000	14.0000	+11.821%	237	2,430	-65.357%
2026-07-17	13.6600	13.6600	12.5200	12.5200	+8.870%	6	2,411	-61.262%
2026-07-16	11.5000	11.5000	11.5000	11.5000	+3.697%	1	2,406	-57.826%
2026-07-15	10.7000	11.2500	10.7000	11.0900	-3.733%	5	2,405	-56.267%
2026-07-13	10.5000	11.7000	10.5000	11.5200	+20.251%	20	2,407	-57.899%
2026-07-10	9.9500	9.9500	9.5800	9.5800	-8.762%	4	2,407	-49.374%
2026-07-09	10.5000	10.5000	10.5000	10.5000	-15.323%	1	2,403	-53.810%
2026-07-08	12.0000	12.4000	12.0000	12.4000	+13.761%	5	2,403	-60.887%
2026-07-07	9.6000	11.0000	9.4700	10.9000	+15.957%	10	2,401	-55.505%
2026-07-06	10.1700	10.1700	9.4000	9.4000	-26.159%	3	2,397	-48.404%
2026-07-02	8.7500	12.7300	8.7500	12.7300	+47.168%	65	2,351	-61.901%
2026-07-01	8.6500	8.6500	8.6500	8.6500	-6.989%	1	2,351	-43.931%
2026-06-30	10.1000	10.2000	9.3000	9.3000	-14.127%	5	2,351	-47.849%
2026-06-29	12.7800	13.1000	10.8000	10.8300	-20.659%	38	2,352	-55.217%
2026-06-26	13.6500	13.6500	13.6500	13.6500	-15.217%	25	2,342	-64.469%
2026-06-25	16.1000	16.1000	16.1000	16.1000	+5.229%	2	2,325	-69.876%
2026-06-24	14.7500	15.3000	14.7500	15.3000	-0.649%	12	2,325	-68.301%
2026-06-23	13.8000	15.4000	13.8000	15.4000	+40.000%	38	2,327	-68.506%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-16.981%	1	2,309	-55.909%
2026-06-18	13.5000	13.5000	13.2500	13.2500	+1.145%	6	2,295	-63.396%
2026-06-17	12.5200	13.1000	12.1000	13.1000	+11.017%	53	2,295	-62.977%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-8.171%	1	2,295	-58.898%
2026-06-15	13.1500	13.1500	12.8500	12.8500	-15.013%	16	2,293	-62.257%
2026-06-12	15.6000	15.6000	15.1000	15.1200	-16.372%	28	2,293	-67.923%
2026-06-11	18.0800	18.0800	18.0800	18.0800	-5.980%	6	2,293	-73.175%
2026-06-10	17.1000	19.3000	17.1000	19.2300	+16.193%	14	2,287	-74.779%
2026-06-09	17.9500	18.8000	16.5500	16.5500	+17.794%	14	2,291	-70.695%
2026-06-08	15.2000	15.2000	14.0500	14.0500	-20.442%	59	2,302	-65.480%
2026-06-05	12.0000	18.0000	12.0000	17.6600	+41.167%	17	2,276	-72.537%
2026-06-04	12.0000	12.5100	11.9700	12.5100	+2.963%	8	2,265	-61.231%
2026-06-03	12.2000	12.2000	11.8500	12.1500	-5.226%	21	2,262	-60.082%
2026-06-01	12.2000	12.8200	12.2000	12.8200	+17.615%	4	2,252	-62.168%
2026-05-29	10.9000	10.9000	10.9000	10.9000	-2.679%	20	2,250	-55.505%
2026-05-28	11.6000	11.6400	11.2000	11.2000	-4.681%	35	2,250	-56.696%
2026-05-27	10.9600	11.7500	10.9600	11.7500	-1.261%	558	2,246	-58.723%
2026-05-26	11.9500	12.5000	11.9000	11.9000	-7.752%	29	2,032	-59.244%
2026-05-22	12.6000	12.9000	12.4000	12.9000	-3.731%	69	2,032	-62.403%
2026-05-21	14.1500	14.1500	13.2800	13.4000	-8.219%	6	2,023	-63.806%
2026-05-20	14.5000	14.6000	14.5000	14.6000	-7.302%	5	2,023	-66.781%
2026-05-19	16.7000	16.8500	15.7500	15.7500	+4.305%	28	2,025	-69.206%
2026-05-18	14.4900	15.4000	14.4900	15.1000	+15.532%	15	2,025	-67.881%
2026-05-15	13.1500	13.1500	13.0700	13.0700	+8.917%	11	2,025	-62.892%
2026-05-14	12.0000	12.0000	12.0000	12.0000	-2.834%	3	2,017	-59.583%
2026-05-13	12.3500	12.4500	12.3500	12.3500	-11.786%	29	2,017	-60.729%
2026-05-12	12.3000	14.2500	12.3000	14.0000	+14.848%	18	2,017	-65.357%
2026-05-11	13.8500	14.2500	12.1600	12.1900	-10.696%	80	2,017	-60.213%
2026-05-08	12.9400	13.6500	12.9400	13.6500	-10.197%	5	2,013	-64.469%
2026-05-07	14.2500	15.2000	14.2500	15.2000	-3.492%	3	2,013	-68.092%
2026-05-06	16.1500	16.1500	15.7000	15.7500	-8.960%	25	2,014	-69.206%
2026-05-05	17.3000	17.3000	17.3000	17.3000	-0.575%	8	2,006	-71.965%
2026-05-04	17.9700	17.9700	17.4000	17.4000	+1.104%	3	2,006	-72.126%
2026-05-01	17.8200	17.9500	16.8500	17.2100	-6.973%	138	2,111	-71.819%
2026-04-30	20.1300	20.7000	18.4500	18.5000	-7.175%	37	2,111	-73.784%
2026-04-29	20.2000	20.2000	19.9000	19.9300	+0.911%	41	2,109	-75.665%
2026-04-28	19.7500	19.7500	19.7500	19.7500	-11.435%	1	2,074	-75.443%
2026-04-27	22.2000	23.0000	22.2000	22.3000	+7.729%	13	2,073	-78.251%
2026-04-24	21.4500	21.5000	20.6000	20.7000	-3.271%	11	2,070	-76.570%
2026-04-23	22.5500	22.6500	19.9700	21.4000	+10.480%	127	2,069	-77.336%
2026-04-22	19.4500	19.4500	18.9100	19.3700	-2.761%	4	2,048	-74.961%
2026-04-21	19.4100	19.9200	19.2000	19.9200	+4.293%	24	2,035	-75.653%
2026-04-20	17.7500	19.4600	17.7500	19.1000	+5.817%	24	2,035	-74.607%
2026-04-17	19.5000	19.5000	17.8500	18.0500	-15.059%	54	2,053	-73.130%
2026-04-16	21.2000	21.2500	21.0400	21.2500	+4.167%	6	2,070	-77.176%
2026-04-15	24.7400	24.7400	19.9800	20.4000	-17.576%	211	2,073	-76.225%
2026-04-14	26.1600	26.1600	24.2500	24.7500	-12.141%	38	2,020	-80.404%
2026-04-13	28.8000	28.8500	27.9500	28.1700	-6.876%	139	2,041	-82.783%
2026-04-10	30.7500	31.0500	30.2500	30.2500	-3.509%	11	2,039	-83.967%
2026-04-09	32.9500	32.9500	31.3500	31.3500	-4.624%	15	2,036	-84.530%
2026-04-08	29.6500	32.8700	29.6500	32.8700	-3.437%	8	2,023	-85.245%
2026-04-07	32.6200	35.8000	32.6200	34.0400	+8.339%	18	2,017	-85.752%
2026-04-06	28.2100	32.6500	28.2100	31.4200	+6.508%	20	2,012	-84.564%
2026-04-02	27.7500	30.0800	27.2600	29.5000	+9.665%	130	1,897	-83.559%
2026-03-31	28.6500	28.7500	26.9000	26.9000	-11.162%	9	1,897	-81.970%
2026-03-30	29.2500	30.2800	29.0500	30.2800	-1.046%	416	1,893	-83.983%
2026-03-27	29.4000	30.8700	29.3700	30.6000	+14.094%	1,149	1,593	-84.150%
2026-03-26	25.1000	26.8200	24.5600	26.8200	+11.286%	20	1,392	-81.916%
2026-03-24	24.0000	24.8500	23.8000	24.1000	-2.429%	8	1,389	-79.876%
2026-03-23	24.5800	25.5200	24.0500	24.7000	-15.556%	196	1,385	-80.364%
2026-03-20	26.9000	29.4000	26.8700	29.2500	+17.944%	84	1,520	-83.419%
2026-03-19	25.6600	25.7500	24.6100	24.8000	+15.888%	19	1,554	-80.444%
2026-03-18	21.4000	21.4000	21.4000	21.4000	-1.609%	40	1,545	-77.336%
2026-03-17	22.2000	22.2000	21.6300	21.7500	-4.185%	7	1,524	-77.701%
2026-03-16	22.3800	22.7000	22.3800	22.7000	-7.911%	2	1,526	-78.634%
2026-03-13	23.8700	24.6500	23.8700	24.6500	-1.400%	8	1,527	-80.325%
2026-03-12	24.3200	25.0000	24.3000	25.0000	+13.636%	9	1,527	-80.600%
2026-03-11	22.0000	22.0000	22.0000	22.0000	-5.579%	1	1,520	-77.955%
2026-03-10	23.3000	23.3000	23.3000	23.3000	-8.376%	1	1,521	-79.185%
2026-03-09	25.7500	26.3800	25.4300	25.4300	+1.720%	23	1,521	-80.928%
2026-03-06	25.0000	25.2000	24.2600	25.0000	+12.360%	43	1,511	-80.600%
2026-03-05	22.0900	22.2500	22.0900	22.2500	+2.064%	28	1,505	-78.202%
2026-03-04	21.7000	22.7000	21.7000	21.8000	-11.526%	778	1,505	-77.752%
2026-03-03	25.5700	27.3300	24.6400	24.6400	+7.364%	73	773	-80.317%
2026-03-02	25.0000	25.0000	22.9500	22.9500	-2.878%	18	753	-78.867%
2026-02-27	23.2900	23.6300	22.7500	23.6300	+3.098%	24	753	-79.475%
2026-02-26	21.6500	22.9200	21.6500	22.9200	+1.416%	89	742	-78.839%
2026-02-24	23.5000	23.5000	22.6000	22.6000	-3.004%	231	737	-78.540%
2026-02-19	23.3000	23.3000	23.3000	23.3000	-10.728%	4	561	-79.185%
2026-02-17	26.1000	26.1000	26.1000	26.1000	+6.531%	5	557	-81.418%
2026-02-13	24.5000	24.5000	24.5000	24.5000	+14.486%	3	557	-80.204%
2026-02-11	21.6000	21.8900	21.4000	21.4000	-11.424%	5	557	-77.336%
2026-02-09	24.7700	24.7700	24.1600	24.1600	-7.077%	13	553	-79.925%
2026-02-06	26.0000	26.0000	26.0000	26.0000	-10.376%	1	547	-81.346%
2026-02-05	28.7000	30.2500	27.7000	29.0100	+9.679%	38	546	-83.282%
2026-02-04	26.4000	27.1500	26.4000	26.4500	+10.438%	3	519	-81.664%
2026-02-03	22.6500	23.9500	22.6500	23.9500	+3.905%	501	518	-79.749%
2026-02-02	23.0500	23.0500	23.0500	23.0500	+6.221%	2	20	-78.959%
2026-01-30	21.7000	21.7000	21.7000	21.7000	-5.611%	10	18	-77.650%
2026-01-29	23.4000	23.4000	22.9900	22.9900	+4.263%	4	25	-78.904%
2026-01-27	22.5000	22.5500	21.8800	22.0500	+6.935%	24	21	-78.005%
2026-01-23	20.6200	20.6200	20.6200	20.6200	-6.485%	1	8	-76.479%
2026-01-21	22.6500	22.6500	22.0500	22.0500	-11.446%	2	7	-78.005%
2026-01-20	23.6000	24.9000	23.1500	24.9000	+5.285%	4	6	-80.522%
2026-01-14	23.1000	23.6500	23.1000	23.6500	0.000%	2	2	-79.493%