Dark

TSLA20261120P315
TSLA Nov 20 2026 315.00 Put (TSLA261120P00315000)
option OPRA

EOD

Sep 21, 2026

5.74-21.585%(-1.58)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.8400	5.8400	5.5600	5.7400	-21.585%	100	2,616	0.000%
2026-09-18	7.1300	8.1300	7.1000	7.3200	-3.046%	126	2,562	-21.585%
2026-09-17	7.5600	8.2500	6.9200	7.5500	-20.942%	118	2,543	-23.974%
2026-09-16	8.6400	10.0500	8.5000	9.5500	-4.500%	39	2,531	-39.895%
2026-09-15	9.3000	10.0000	8.7500	10.0000	+14.286%	19	2,527	-42.600%
2026-09-14	9.2600	9.2600	8.1500	8.7500	+9.102%	15	2,525	-34.400%
2026-09-11	8.2500	8.5800	7.9600	8.0200	-9.888%	37	2,517	-28.429%
2026-09-10	9.5200	9.9000	8.4800	8.9000	+5.325%	79	2,502	-35.506%
2026-09-09	7.9500	8.7200	7.9000	8.4500	+0.118%	184	2,468	-32.071%
2026-09-08	9.6500	9.6500	8.1000	8.4400	-22.569%	54	2,441	-31.991%
2026-09-04	9.7000	11.4000	9.2200	10.9000	+45.333%	407	2,292	-47.339%
2026-09-03	8.9700	8.9700	7.2800	7.5000	-34.783%	120	2,292	-23.467%
2026-09-02	12.2500	12.6500	11.5000	11.5000	+2.313%	58	2,240	-50.087%
2026-09-01	11.2000	11.8500	10.4000	11.2400	+21.251%	85	2,246	-48.932%
2026-08-31	13.3500	13.3500	9.2500	9.2700	-29.506%	80	2,210	-38.080%
2026-08-28	11.5800	13.6500	11.5800	13.1500	+6.048%	36	2,212	-56.350%
2026-08-27	13.5000	13.5000	12.4000	12.4000	-14.187%	30	2,196	-53.710%
2026-08-26	14.8200	15.2500	14.4500	14.4500	+3.141%	10	2,186	-60.277%
2026-08-25	14.0700	14.1500	12.5000	14.0100	+1.522%	77	2,182	-59.029%
2026-08-24	13.4200	14.6000	12.2700	13.8000	+15.481%	92	2,153	-58.406%
2026-08-21	14.3000	14.3000	11.6400	11.9500	-28.529%	155	2,133	-51.967%
2026-08-20	16.3500	17.6000	16.0000	16.7200	+8.150%	31	2,151	-65.670%
2026-08-19	17.1800	17.5500	15.4600	15.4600	-17.326%	114	2,162	-62.872%
2026-08-18	18.8500	18.9500	17.7800	18.7000	+5.650%	32	2,110	-69.305%
2026-08-17	18.0200	18.0500	16.6500	17.7000	+2.907%	82	2,103	-67.571%
2026-08-14	16.1200	19.1000	15.2000	17.2000	-1.714%	104	2,094	-66.628%
2026-08-13	19.5000	19.6200	17.4000	17.5000	-20.418%	33	2,093	-67.200%
2026-08-12	21.2500	22.8200	21.2500	21.9900	+6.748%	37	2,093	-73.897%
2026-08-11	19.9600	21.3000	19.9600	20.6000	-7.830%	78	2,080	-72.136%
2026-08-10	22.3500	22.3500	22.3500	22.3500	-6.991%	2	2,038	-74.318%
2026-08-07	24.6000	24.6000	22.2000	24.0300	-12.998%	38	2,036	-76.113%
2026-08-06	29.0400	29.3200	27.1000	27.6200	+5.500%	79	2,015	-79.218%
2026-08-05	26.3000	26.6500	26.1500	26.1800	+1.394%	21	2,010	-78.075%
2026-08-04	26.9600	26.9600	25.8200	25.8200	-8.179%	22	2,008	-77.769%
2026-08-03	32.9100	32.9100	27.4300	28.1200	-15.173%	35	2,029	-79.587%
2026-07-31	36.3900	36.3900	33.0000	33.1500	-1.192%	34	2,016	-82.685%
2026-07-30	34.4500	36.0500	33.5500	33.5500	-16.334%	20	2,027	-82.891%
2026-07-29	34.4300	40.1500	34.4300	40.1000	+13.437%	56	2,020	-85.686%
2026-07-28	36.6600	38.5000	34.1000	35.3500	+1.000%	150	2,013	-83.762%
2026-07-27	34.1000	36.1500	31.8800	35.0000	+4.074%	382	1,950	-83.600%
2026-07-24	31.0700	35.5300	31.0700	33.6300	+16.974%	323	1,775	-82.932%
2026-07-23	23.4800	31.6200	23.4800	28.7500	+109.091%	65	1,917	-80.035%
2026-07-22	13.3500	13.7500	13.3500	13.7500	+4.167%	5	1,904	-58.255%
2026-07-21	15.4200	15.4200	13.1300	13.2000	-12.000%	168	1,904	-56.515%
2026-07-20	14.3500	15.2200	14.3500	15.0000	+7.527%	208	1,896	-61.733%
2026-07-17	13.3700	13.9500	13.3700	13.9500	+10.277%	281	1,908	-58.853%
2026-07-16	12.3500	12.6500	12.2300	12.6500	+2.846%	1,014	1,896	-54.625%
2026-07-15	12.3000	12.3000	12.3000	12.3000	-1.600%	1	894	-53.333%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+15.527%	1	893	-54.080%
2026-07-10	10.5900	10.8200	10.5700	10.8200	-15.469%	84	893	-46.950%
2026-07-09	12.8000	12.8000	12.8000	12.8000	-1.916%	1	894	-55.156%
2026-07-08	13.0500	13.0500	13.0500	13.0500	+9.205%	3	894	-56.015%
2026-07-07	11.5100	11.9500	11.5100	11.9500	+17.157%	3	894	-51.967%
2026-07-06	10.2000	10.2000	10.2000	10.2000	-26.619%	1	894	-43.725%
2026-07-02	10.5000	13.9000	10.5000	13.9000	+47.872%	22	895	-58.705%
2026-07-01	9.4400	9.4400	9.3000	9.4000	-6.468%	23	895	-38.936%
2026-06-30	11.0000	11.0000	10.0500	10.0500	-28.470%	4	879	-42.886%
2026-06-29	13.8700	14.0800	13.8700	14.0500	-5.068%	35	880	-59.146%
2026-06-26	14.8000	14.8000	14.8000	14.8000	-14.451%	1	863	-61.216%
2026-06-25	17.2000	17.3000	17.1500	17.3000	+9.911%	3	863	-66.821%
2026-06-23	15.2000	15.8500	15.2000	15.7400	+29.016%	7	862	-63.532%
2026-06-22	11.7000	12.2000	11.7000	12.2000	-14.685%	6	857	-52.951%
2026-06-18	15.3000	16.5000	14.3000	14.3000	-1.038%	5	854	-59.860%
2026-06-17	13.5300	14.4500	13.5000	14.4500	+0.487%	7	854	-60.277%
2026-06-16	14.3800	14.3800	14.3800	14.3800	+0.912%	2	854	-60.083%
2026-06-15	14.2700	14.2700	13.8800	14.2500	-12.577%	12	831	-59.719%
2026-06-12	18.4800	18.4800	16.3000	16.3000	-6.857%	28	831	-64.785%
2026-06-11	19.2900	19.7500	17.5000	17.5000	-15.663%	6	831	-67.200%
2026-06-10	19.8000	20.7500	19.8000	20.7500	+18.032%	14	826	-72.337%
2026-06-09	15.0800	17.7000	15.0800	17.5800	+15.658%	6	831	-67.349%
2026-06-08	16.1300	16.1300	15.0500	15.2000	-21.244%	61	828	-62.237%
2026-06-05	12.9200	19.3000	12.9200	19.3000	+44.678%	29	827	-70.259%
2026-06-04	13.2000	13.6000	13.2000	13.3400	+1.445%	23	814	-56.972%
2026-06-03	12.9200	13.1500	12.9200	13.1500	-2.230%	3	814	-56.350%
2026-06-02	13.4500	13.4500	13.4500	13.4500	0.000%	2	812	-57.323%
2026-06-01	13.2000	13.4500	13.2000	13.4500	+5.906%	2	811	-57.323%
2026-05-27	12.6900	12.7000	12.6900	12.7000	-4.151%	9	810	-54.803%
2026-05-26	13.2500	13.2500	13.2500	13.2500	-3.986%	1	801	-56.679%
2026-05-22	13.9500	13.9500	13.7000	13.8000	-7.383%	7	801	-58.406%
2026-05-21	14.5000	14.9000	14.5000	14.9000	-2.295%	4	796	-61.477%
2026-05-20	15.2500	15.2500	15.2500	15.2500	-13.105%	2	796	-62.361%
2026-05-19	17.9000	17.9000	17.5500	17.5500	+6.687%	2	794	-67.293%
2026-05-18	15.5500	16.4500	15.5500	16.4500	+18.944%	9	794	-65.106%
2026-05-15	14.0500	14.0500	13.8300	13.8300	+7.459%	2	794	-58.496%
2026-05-14	12.8100	12.8700	12.8100	12.8700	-5.368%	22	792	-55.400%
2026-05-13	13.2500	13.6000	13.2200	13.6000	-9.574%	27	781	-57.794%
2026-05-12	13.8000	15.2200	13.6500	15.0400	+14.026%	128	781	-61.835%
2026-05-11	14.0000	14.0000	13.1900	13.1900	-9.966%	108	781	-56.482%
2026-05-08	14.2500	14.8000	14.2500	14.6500	-11.747%	4	834	-60.819%
2026-05-07	15.4000	16.6000	15.4000	16.6000	-2.639%	5	832	-65.422%
2026-05-06	17.4500	17.4500	17.0500	17.0500	-8.677%	6	832	-66.334%
2026-05-04	19.3500	19.3500	18.6700	18.6700	+0.864%	2	828	-69.255%
2026-05-01	18.5500	18.7000	18.0500	18.5100	-10.580%	23	818	-68.990%
2026-04-30	21.7300	21.7300	20.5500	20.7000	-5.479%	43	818	-72.271%
2026-04-29	22.1500	22.1500	21.9000	21.9000	-3.863%	4	815	-73.790%
2026-04-24	22.7500	22.7800	22.7500	22.7800	+0.352%	2	813	-74.802%
2026-04-23	22.9500	24.3500	22.7000	22.7000	+8.095%	31	812	-74.714%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+7.692%	1	782	-72.667%
2026-04-17	19.5800	19.6000	19.5000	19.5000	-27.103%	4	782	-70.564%
2026-04-14	27.7000	27.7000	26.5000	26.7500	-8.547%	8	781	-78.542%
2026-04-13	29.7500	30.5000	29.2500	29.2500	-9.945%	7	782	-80.376%
2026-04-10	32.3300	32.4800	32.1700	32.4800	-10.720%	4	782	-82.328%
2026-04-08	36.3800	36.3800	36.3800	36.3800	-1.088%	1	778	-84.222%
2026-04-07	35.8900	36.7900	35.8900	36.7800	+9.791%	37	777	-84.394%
2026-04-06	31.3000	34.1500	30.9000	33.5000	+7.029%	50	776	-82.866%
2026-04-02	29.9500	31.3000	29.9500	31.3000	+16.012%	5	756	-81.661%
2026-04-01	26.9800	26.9800	26.9800	26.9800	-3.608%	2	756	-78.725%
2026-03-31	30.5100	30.5100	27.7700	27.9900	-16.448%	17	756	-79.493%
2026-03-30	30.9600	34.3100	30.9600	33.5000	+3.779%	12	761	-82.866%
2026-03-27	31.3900	32.2800	30.7500	32.2800	+18.242%	20	760	-82.218%
2026-03-26	26.4500	27.3000	26.0700	27.3000	+7.185%	23	758	-78.974%
2026-03-25	23.5600	25.7500	23.5500	25.4700	-0.118%	28	753	-77.464%
2026-03-24	25.6900	26.2300	25.5000	25.5000	-3.955%	17	753	-77.490%
2026-03-23	26.4400	26.5500	25.7000	26.5500	-9.602%	7	757	-78.380%
2026-03-20	29.3700	29.3700	29.3700	29.3700	+9.385%	3	760	-80.456%
2026-03-19	26.5800	27.1000	26.5800	26.8500	+12.673%	119	760	-78.622%
2026-03-18	23.1500	23.8300	23.1500	23.8300	+2.099%	5	734	-75.913%
2026-03-17	24.6300	24.7700	22.9500	23.3400	-6.152%	474	734	-75.407%
2026-03-16	24.7900	24.8700	23.9000	24.8700	-6.679%	30	382	-76.920%
2026-03-13	26.0400	26.6500	25.7500	26.6500	+14.133%	9	361	-78.462%
2026-03-11	22.9500	23.6000	22.9500	23.3500	-2.991%	17	357	-75.418%
2026-03-10	24.0300	24.6000	24.0300	24.0700	-11.670%	20	351	-76.153%
2026-03-09	29.2000	29.2000	27.2500	27.2500	+2.791%	26	347	-78.936%
2026-03-06	26.0000	26.5300	26.0000	26.5100	+7.720%	13	321	-78.348%
2026-03-05	25.2000	25.2000	24.6100	24.6100	+4.235%	6	320	-76.676%
2026-03-04	23.6800	23.6800	23.6100	23.6100	-10.057%	6	323	-75.688%
2026-03-03	27.7500	27.8500	26.2000	26.2500	+7.538%	45	320	-78.133%
2026-02-27	24.7500	24.8000	24.0000	24.4100	-1.810%	69	289	-76.485%
2026-02-26	23.3000	24.9300	23.3000	24.8600	+4.366%	85	232	-76.911%
2026-02-24	25.7500	25.7500	23.8200	23.8200	-9.498%	24	171	-75.903%
2026-02-23	24.8800	26.3200	24.8800	26.3200	+6.343%	29	160	-78.191%
2026-02-19	26.0000	26.1000	24.7500	24.7500	+4.123%	47	141	-76.808%
2026-02-18	23.8400	23.8500	23.7700	23.7700	-1.777%	8	120	-75.852%
2026-02-13	24.2000	24.2000	24.2000	24.2000	+1.938%	32	91	-76.281%
2026-02-10	23.7400	23.7400	23.7400	23.7400	-0.669%	1	91	-75.821%
2026-02-09	25.9000	25.9000	23.9000	23.9000	-10.587%	7	91	-75.983%
2026-02-06	27.5500	27.5500	26.7300	26.7300	-10.000%	3	84	-78.526%
2026-02-05	30.1500	30.1500	28.8100	29.7000	+9.111%	24	85	-80.673%
2026-02-04	27.9000	28.0000	27.2200	27.2200	+11.329%	8	61	-78.913%
2026-02-02	24.4500	24.4500	24.4500	24.4500	+6.304%	1	57	-76.524%
2026-01-30	24.1000	24.1000	23.0000	23.0000	-4.762%	2	56	-75.043%
2026-01-29	24.1500	24.1500	24.1500	24.1500	+4.185%	1	55	-76.232%
2026-01-27	23.1800	23.1800	23.1800	23.1800	-2.400%	1	54	-75.237%
2026-01-26	23.3500	23.7500	23.3500	23.7500	+7.466%	12	53	-75.832%
2026-01-23	22.1000	22.1000	22.1000	22.1000	+0.455%	14	51	-74.027%
2026-01-22	22.5500	22.5500	21.8900	22.0000	-16.350%	53	61	-73.909%
2026-01-20	25.2000	26.3000	25.2000	26.3000	+14.597%	6	9	-78.175%
2026-01-16	23.2600	23.2600	22.9500	22.9500	0.000%	8	0	-74.989%