Dark

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

EOD

Jul 31, 2026

33.15-1.192%(-0.40)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	36.3900	36.3900	33.0000	33.1500	-1.192%	34	2,016	0.000%
2026-07-30	34.4500	36.0500	33.5500	33.5500	-16.334%	20	2,027	-1.192%
2026-07-29	34.4300	40.1500	34.4300	40.1000	+13.437%	56	2,020	-17.332%
2026-07-28	36.6600	38.5000	34.1000	35.3500	+1.000%	150	2,013	-6.223%
2026-07-27	34.1000	36.1500	31.8800	35.0000	+4.074%	382	1,950	-5.286%
2026-07-24	31.0700	35.5300	31.0700	33.6300	+16.974%	323	1,775	-1.427%
2026-07-23	23.4800	31.6200	23.4800	28.7500	+109.091%	65	1,917	+15.304%
2026-07-22	13.3500	13.7500	13.3500	13.7500	+4.167%	5	1,904	+141.091%
2026-07-21	15.4200	15.4200	13.1300	13.2000	-12.000%	168	1,904	+151.136%
2026-07-20	14.3500	15.2200	14.3500	15.0000	+7.527%	208	1,896	+121.000%
2026-07-17	13.3700	13.9500	13.3700	13.9500	+10.277%	281	1,908	+137.634%
2026-07-16	12.3500	12.6500	12.2300	12.6500	+2.846%	1,014	1,896	+162.055%
2026-07-15	12.3000	12.3000	12.3000	12.3000	-1.600%	1	894	+169.512%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+15.527%	1	893	+165.200%
2026-07-10	10.5900	10.8200	10.5700	10.8200	-15.469%	84	893	+206.377%
2026-07-09	12.8000	12.8000	12.8000	12.8000	-1.916%	1	894	+158.984%
2026-07-08	13.0500	13.0500	13.0500	13.0500	+9.205%	3	894	+154.023%
2026-07-07	11.5100	11.9500	11.5100	11.9500	+17.157%	3	894	+177.406%
2026-07-06	10.2000	10.2000	10.2000	10.2000	-26.619%	1	894	+225.000%
2026-07-02	10.5000	13.9000	10.5000	13.9000	+47.872%	22	895	+138.489%
2026-07-01	9.4400	9.4400	9.3000	9.4000	-6.468%	23	895	+252.660%
2026-06-30	11.0000	11.0000	10.0500	10.0500	-28.470%	4	879	+229.851%
2026-06-29	13.8700	14.0800	13.8700	14.0500	-5.068%	35	880	+135.943%
2026-06-26	14.8000	14.8000	14.8000	14.8000	-14.451%	1	863	+123.986%
2026-06-25	17.2000	17.3000	17.1500	17.3000	+9.911%	3	863	+91.618%
2026-06-23	15.2000	15.8500	15.2000	15.7400	+29.016%	7	862	+110.610%
2026-06-22	11.7000	12.2000	11.7000	12.2000	-14.685%	6	857	+171.721%
2026-06-18	15.3000	16.5000	14.3000	14.3000	-1.038%	5	854	+131.818%
2026-06-17	13.5300	14.4500	13.5000	14.4500	+0.487%	7	854	+129.412%
2026-06-16	14.3800	14.3800	14.3800	14.3800	+0.912%	2	854	+130.529%
2026-06-15	14.2700	14.2700	13.8800	14.2500	-12.577%	12	831	+132.632%
2026-06-12	18.4800	18.4800	16.3000	16.3000	-6.857%	28	831	+103.374%
2026-06-11	19.2900	19.7500	17.5000	17.5000	-15.663%	6	831	+89.429%
2026-06-10	19.8000	20.7500	19.8000	20.7500	+18.032%	14	826	+59.759%
2026-06-09	15.0800	17.7000	15.0800	17.5800	+15.658%	6	831	+88.567%
2026-06-08	16.1300	16.1300	15.0500	15.2000	-21.244%	61	828	+118.092%
2026-06-05	12.9200	19.3000	12.9200	19.3000	+44.678%	29	827	+71.762%
2026-06-04	13.2000	13.6000	13.2000	13.3400	+1.445%	23	814	+148.501%
2026-06-03	12.9200	13.1500	12.9200	13.1500	-2.230%	3	814	+152.091%
2026-06-02	13.4500	13.4500	13.4500	13.4500	0.000%	2	812	+146.468%
2026-06-01	13.2000	13.4500	13.2000	13.4500	+5.906%	2	811	+146.468%
2026-05-27	12.6900	12.7000	12.6900	12.7000	-4.151%	9	810	+161.024%
2026-05-26	13.2500	13.2500	13.2500	13.2500	-3.986%	1	801	+150.189%
2026-05-22	13.9500	13.9500	13.7000	13.8000	-7.383%	7	801	+140.217%
2026-05-21	14.5000	14.9000	14.5000	14.9000	-2.295%	4	796	+122.483%
2026-05-20	15.2500	15.2500	15.2500	15.2500	-13.105%	2	796	+117.377%
2026-05-19	17.9000	17.9000	17.5500	17.5500	+6.687%	2	794	+88.889%
2026-05-18	15.5500	16.4500	15.5500	16.4500	+18.944%	9	794	+101.520%
2026-05-15	14.0500	14.0500	13.8300	13.8300	+7.459%	2	794	+139.696%
2026-05-14	12.8100	12.8700	12.8100	12.8700	-5.368%	22	792	+157.576%
2026-05-13	13.2500	13.6000	13.2200	13.6000	-9.574%	27	781	+143.750%
2026-05-12	13.8000	15.2200	13.6500	15.0400	+14.026%	128	781	+120.412%
2026-05-11	14.0000	14.0000	13.1900	13.1900	-9.966%	108	781	+151.327%
2026-05-08	14.2500	14.8000	14.2500	14.6500	-11.747%	4	834	+126.280%
2026-05-07	15.4000	16.6000	15.4000	16.6000	-2.639%	5	832	+99.699%
2026-05-06	17.4500	17.4500	17.0500	17.0500	-8.677%	6	832	+94.428%
2026-05-04	19.3500	19.3500	18.6700	18.6700	+0.864%	2	828	+77.558%
2026-05-01	18.5500	18.7000	18.0500	18.5100	-10.580%	23	818	+79.092%
2026-04-30	21.7300	21.7300	20.5500	20.7000	-5.479%	43	818	+60.145%
2026-04-29	22.1500	22.1500	21.9000	21.9000	-3.863%	4	815	+51.370%
2026-04-24	22.7500	22.7800	22.7500	22.7800	+0.352%	2	813	+45.522%
2026-04-23	22.9500	24.3500	22.7000	22.7000	+8.095%	31	812	+46.035%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+7.692%	1	782	+57.857%
2026-04-17	19.5800	19.6000	19.5000	19.5000	-27.103%	4	782	+70.000%
2026-04-14	27.7000	27.7000	26.5000	26.7500	-8.547%	8	781	+23.925%
2026-04-13	29.7500	30.5000	29.2500	29.2500	-9.945%	7	782	+13.333%
2026-04-10	32.3300	32.4800	32.1700	32.4800	-10.720%	4	782	+2.063%
2026-04-08	36.3800	36.3800	36.3800	36.3800	-1.088%	1	778	-8.879%
2026-04-07	35.8900	36.7900	35.8900	36.7800	+9.791%	37	777	-9.869%
2026-04-06	31.3000	34.1500	30.9000	33.5000	+7.029%	50	776	-1.045%
2026-04-02	29.9500	31.3000	29.9500	31.3000	+16.012%	5	756	+5.911%
2026-04-01	26.9800	26.9800	26.9800	26.9800	-3.608%	2	756	+22.869%
2026-03-31	30.5100	30.5100	27.7700	27.9900	-16.448%	17	756	+18.435%
2026-03-30	30.9600	34.3100	30.9600	33.5000	+3.779%	12	761	-1.045%
2026-03-27	31.3900	32.2800	30.7500	32.2800	+18.242%	20	760	+2.695%
2026-03-26	26.4500	27.3000	26.0700	27.3000	+7.185%	23	758	+21.429%
2026-03-25	23.5600	25.7500	23.5500	25.4700	-0.118%	28	753	+30.153%
2026-03-24	25.6900	26.2300	25.5000	25.5000	-3.955%	17	753	+30.000%
2026-03-23	26.4400	26.5500	25.7000	26.5500	-9.602%	7	757	+24.859%
2026-03-20	29.3700	29.3700	29.3700	29.3700	+9.385%	3	760	+12.870%
2026-03-19	26.5800	27.1000	26.5800	26.8500	+12.673%	119	760	+23.464%
2026-03-18	23.1500	23.8300	23.1500	23.8300	+2.099%	5	734	+39.110%
2026-03-17	24.6300	24.7700	22.9500	23.3400	-6.152%	474	734	+42.031%
2026-03-16	24.7900	24.8700	23.9000	24.8700	-6.679%	30	382	+33.293%
2026-03-13	26.0400	26.6500	25.7500	26.6500	+14.133%	9	361	+24.390%
2026-03-11	22.9500	23.6000	22.9500	23.3500	-2.991%	17	357	+41.970%
2026-03-10	24.0300	24.6000	24.0300	24.0700	-11.670%	20	351	+37.723%
2026-03-09	29.2000	29.2000	27.2500	27.2500	+2.791%	26	347	+21.651%
2026-03-06	26.0000	26.5300	26.0000	26.5100	+7.720%	13	321	+25.047%
2026-03-05	25.2000	25.2000	24.6100	24.6100	+4.235%	6	320	+34.701%
2026-03-04	23.6800	23.6800	23.6100	23.6100	-10.057%	6	323	+40.407%
2026-03-03	27.7500	27.8500	26.2000	26.2500	+7.538%	45	320	+26.286%
2026-02-27	24.7500	24.8000	24.0000	24.4100	-1.810%	69	289	+35.805%
2026-02-26	23.3000	24.9300	23.3000	24.8600	+4.366%	85	232	+33.347%
2026-02-24	25.7500	25.7500	23.8200	23.8200	-9.498%	24	171	+39.169%
2026-02-23	24.8800	26.3200	24.8800	26.3200	+6.343%	29	160	+25.950%
2026-02-19	26.0000	26.1000	24.7500	24.7500	+4.123%	47	141	+33.939%
2026-02-18	23.8400	23.8500	23.7700	23.7700	-1.777%	8	120	+39.462%
2026-02-13	24.2000	24.2000	24.2000	24.2000	+1.938%	32	91	+36.983%
2026-02-10	23.7400	23.7400	23.7400	23.7400	-0.669%	1	91	+39.638%
2026-02-09	25.9000	25.9000	23.9000	23.9000	-10.587%	7	91	+38.703%
2026-02-06	27.5500	27.5500	26.7300	26.7300	-10.000%	3	84	+24.018%
2026-02-05	30.1500	30.1500	28.8100	29.7000	+9.111%	24	85	+11.616%
2026-02-04	27.9000	28.0000	27.2200	27.2200	+11.329%	8	61	+21.785%
2026-02-02	24.4500	24.4500	24.4500	24.4500	+6.304%	1	57	+35.583%
2026-01-30	24.1000	24.1000	23.0000	23.0000	-4.762%	2	56	+44.130%
2026-01-29	24.1500	24.1500	24.1500	24.1500	+4.185%	1	55	+37.267%
2026-01-27	23.1800	23.1800	23.1800	23.1800	-2.400%	1	54	+43.011%
2026-01-26	23.3500	23.7500	23.3500	23.7500	+7.466%	12	53	+39.579%
2026-01-23	22.1000	22.1000	22.1000	22.1000	+0.455%	14	51	+50.000%
2026-01-22	22.5500	22.5500	21.8900	22.0000	-16.350%	53	61	+50.682%
2026-01-20	25.2000	26.3000	25.2000	26.3000	+14.597%	6	9	+26.046%
2026-01-16	23.2600	23.2600	22.9500	22.9500	0.000%	8	0	+44.444%