Dark

TSLA20261120P320
TSLA Nov 20 2026 320.00 Put (TSLA261120P00320000)
option OPRA

EOD

Sep 21, 2026

6.60-21.147%(-1.77)508

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.7000	6.7500	6.2500	6.6000	-21.147%	508	4,231	0.000%
2026-09-18	8.1500	9.6000	8.1000	8.3700	-3.237%	258	4,357	-21.147%
2026-09-17	8.7500	9.3000	7.8500	8.6500	-19.907%	293	4,237	-23.699%
2026-09-16	11.2000	11.3200	9.4500	10.8000	-5.841%	363	4,275	-38.889%
2026-09-15	10.5000	11.4700	9.9500	11.4700	+11.251%	194	4,294	-42.459%
2026-09-14	10.4800	10.9000	9.1000	10.3100	+9.681%	154	4,316	-35.984%
2026-09-11	10.2500	10.2500	9.0000	9.4000	-8.471%	122	4,349	-29.787%
2026-09-10	11.1500	11.5000	9.4500	10.2700	+6.425%	95	4,348	-35.735%
2026-09-09	9.6500	9.8500	8.6500	9.6500	+0.416%	155	4,304	-31.606%
2026-09-08	11.2000	11.7500	9.3000	9.6100	-22.562%	192	4,287	-31.322%
2026-09-04	11.3200	13.0000	10.6500	12.4100	+40.068%	339	4,033	-46.817%
2026-09-03	10.4500	10.4500	8.2000	8.8600	-29.683%	967	4,033	-25.508%
2026-09-02	12.4700	14.0500	12.4700	12.6000	0.000%	387	3,933	-47.619%
2026-09-01	11.8200	13.3100	11.7500	12.6000	+20.574%	426	3,720	-47.619%
2026-08-31	14.8000	14.8000	10.4100	10.4500	-30.795%	311	3,743	-36.842%
2026-08-28	12.9500	15.5000	12.9500	15.1000	+9.818%	145	3,644	-56.291%
2026-08-27	16.2300	16.2300	13.7000	13.7500	-14.966%	52	3,615	-52.000%
2026-08-26	17.6700	17.6700	15.6000	16.1700	+3.987%	170	3,587	-59.184%
2026-08-25	15.5000	15.8900	14.4500	15.5500	-1.707%	93	3,492	-57.556%
2026-08-24	13.1500	16.3500	13.1500	15.8200	+19.396%	187	3,514	-58.281%
2026-08-21	16.7500	16.7500	12.8500	13.2500	-28.417%	275	3,480	-50.189%
2026-08-20	17.7500	19.0000	17.5000	18.5100	+11.104%	147	3,440	-64.344%
2026-08-19	20.3500	20.6300	16.6600	16.6600	-19.788%	77	3,424	-60.384%
2026-08-18	21.7000	21.7000	20.0800	20.7700	+6.295%	103	3,396	-68.223%
2026-08-17	19.0500	20.1500	18.6000	19.5400	+3.936%	123	3,363	-66.223%
2026-08-14	18.6100	20.9300	16.9500	18.8000	-5.528%	103	3,320	-64.894%
2026-08-13	22.7500	22.7500	19.4000	19.9000	-20.559%	34	3,317	-66.834%
2026-08-12	24.0000	25.2000	24.0000	25.0500	+9.628%	135	3,317	-73.653%
2026-08-11	23.4000	24.2000	22.0000	22.8500	-7.114%	93	3,287	-71.116%
2026-08-10	25.9100	25.9100	24.3000	24.6000	-4.429%	34	3,271	-73.171%
2026-08-07	27.1300	27.9100	24.4500	25.7400	-14.683%	84	3,263	-74.359%
2026-08-06	32.3000	32.3000	29.1800	30.1700	+1.822%	121	3,262	-78.124%
2026-08-05	29.2500	30.1400	28.8000	29.6300	+5.633%	89	3,232	-77.725%
2026-08-04	29.9100	30.7200	27.4800	28.0500	-7.426%	81	3,235	-76.471%
2026-08-03	35.7300	35.7300	29.5800	30.3000	-16.321%	85	3,256	-78.218%
2026-07-31	37.7900	38.3900	35.8800	36.2100	+0.500%	37	3,209	-81.773%
2026-07-30	40.6800	40.6800	35.8700	36.0300	-10.351%	638	3,195	-81.682%
2026-07-29	37.6300	41.7000	37.2400	40.1900	+6.182%	29	2,590	-83.578%
2026-07-28	39.4000	41.2700	37.8500	37.8500	-3.073%	23	2,589	-82.563%
2026-07-27	37.1000	39.7500	36.4400	39.0500	+6.723%	90	2,588	-83.099%
2026-07-24	32.7100	39.3500	31.4400	36.5900	+6.832%	279	2,549	-81.962%
2026-07-23	24.3800	34.2500	24.3800	34.2500	+123.856%	415	2,483	-80.730%
2026-07-22	14.6900	15.3000	14.4700	15.3000	+3.030%	22	2,505	-56.863%
2026-07-21	15.4800	15.4800	14.3000	14.8500	-13.663%	211	2,505	-55.556%
2026-07-20	16.3000	17.2000	16.0500	17.2000	+12.418%	80	2,499	-61.628%
2026-07-17	15.5000	15.9000	14.5300	15.3000	+6.250%	290	2,492	-56.863%
2026-07-16	13.4000	14.4000	13.4000	14.4000	+6.667%	40	2,490	-54.167%
2026-07-15	13.1500	13.5000	13.1500	13.5000	+10.204%	5	2,489	-51.111%
2026-07-14	12.2500	12.2500	12.2500	12.2500	-12.500%	1	2,492	-46.122%
2026-07-13	14.0000	14.0000	14.0000	14.0000	+18.946%	1	2,492	-52.857%
2026-07-10	12.2000	12.2000	11.5300	11.7700	-4.696%	86	2,492	-43.925%
2026-07-09	13.5500	13.8000	12.3500	12.3500	-15.986%	46	2,491	-46.559%
2026-07-08	14.1800	14.7500	13.9000	14.7000	+13.514%	1,006	2,494	-55.102%
2026-07-07	12.3500	12.9500	12.2500	12.9500	+16.667%	8	1,494	-49.035%
2026-07-06	13.2000	13.2000	11.1000	11.1000	-25.253%	6	1,492	-40.541%
2026-07-02	13.8500	15.1500	13.8500	14.8500	+45.588%	25	1,504	-55.556%
2026-07-01	10.6000	10.6000	9.6600	10.2000	-7.273%	3	1,504	-35.294%
2026-06-30	11.8000	11.8800	11.0000	11.0000	-12.000%	30	1,504	-40.000%
2026-06-29	16.1000	16.1000	12.5000	12.5000	-21.875%	29	1,511	-47.200%
2026-06-26	19.3500	19.3500	16.0000	16.0000	-15.789%	13	1,509	-58.750%
2026-06-25	19.0400	19.0400	18.3000	19.0000	-0.262%	4	1,508	-65.263%
2026-06-24	17.4500	19.2500	17.1200	19.0500	+6.902%	672	1,506	-65.354%
2026-06-23	16.5200	18.1000	16.5200	17.8200	+31.902%	34	1,309	-62.963%
2026-06-22	13.4700	13.5100	13.4700	13.5100	-13.674%	21	1,307	-51.147%
2026-06-18	16.6000	16.7500	15.6500	15.6500	+5.034%	4	1,305	-57.827%
2026-06-17	14.7000	15.0500	14.5700	14.9000	+2.759%	9	1,305	-55.705%
2026-06-16	14.0000	14.5000	14.0000	14.5000	-0.206%	6	1,305	-54.483%
2026-06-15	15.4200	15.4200	14.5300	14.5300	-15.768%	20	1,318	-54.577%
2026-06-12	19.9500	20.0200	17.2500	17.2500	-12.658%	104	1,318	-61.739%
2026-06-11	21.0000	21.0000	19.7500	19.7500	-10.633%	62	1,318	-66.582%
2026-06-10	19.6500	22.2500	19.6500	22.1000	+17.055%	45	1,291	-70.136%
2026-06-09	16.3500	21.0000	16.3500	18.8800	+16.543%	14	1,264	-65.042%
2026-06-08	18.1700	18.1700	16.2000	16.2000	-21.359%	44	1,264	-59.259%
2026-06-05	13.9500	20.7500	13.9500	20.6000	+43.654%	53	1,246	-67.961%
2026-06-04	14.5000	14.5000	14.3400	14.3400	+2.429%	21	1,234	-53.975%
2026-06-03	13.4000	14.0000	13.4000	14.0000	-3.448%	4	1,214	-52.857%
2026-06-02	15.3500	15.3500	14.4500	14.5000	-2.357%	5	1,211	-54.483%
2026-06-01	14.3000	14.8500	14.3000	14.8500	+16.929%	5	1,214	-55.556%
2026-05-29	13.0000	13.0000	12.5500	12.7000	-0.781%	9	1,211	-48.031%
2026-05-28	13.5500	13.5500	12.8000	12.8000	-4.478%	8	1,211	-48.438%
2026-05-27	13.2000	13.6000	13.0500	13.4000	-3.249%	777	1,211	-50.746%
2026-05-26	14.6000	14.6000	13.5000	13.8500	-5.782%	19	1,366	-52.347%
2026-05-22	15.3000	15.3000	14.1500	14.7000	-6.667%	68	1,357	-55.102%
2026-05-21	15.6700	15.7500	15.6700	15.7500	-5.970%	13	1,362	-58.095%
2026-05-20	17.3000	17.3000	16.7500	16.7500	-7.510%	6	1,362	-60.597%
2026-05-19	18.4000	19.4400	18.1100	18.1100	+6.467%	256	1,361	-63.556%
2026-05-18	16.6500	17.8000	16.2500	17.0100	+8.000%	164	1,361	-61.199%
2026-05-15	15.3000	15.8000	14.9500	15.7500	+12.903%	13	1,361	-58.095%
2026-05-14	13.7500	13.9500	13.7500	13.9500	-3.460%	16	1,224	-52.688%
2026-05-13	15.5200	15.5200	13.9800	14.4500	-8.544%	98	1,218	-54.325%
2026-05-12	14.5000	16.1600	14.5000	15.8000	+12.857%	45	1,218	-58.228%
2026-05-11	16.0900	16.0900	14.0000	14.0000	-9.910%	73	1,218	-52.857%
2026-05-08	14.9900	15.7000	14.9900	15.5400	-11.200%	35	1,250	-57.529%
2026-05-07	16.8000	18.1000	16.4400	17.5000	-4.110%	418	1,249	-62.286%
2026-05-06	20.0500	20.0500	18.2500	18.2500	-7.313%	25	1,090	-63.836%
2026-05-05	18.5500	19.8900	18.5500	19.6900	-5.789%	25	1,110	-66.480%
2026-05-04	21.0000	21.0000	20.9000	20.9000	+5.823%	11	1,108	-68.421%
2026-05-01	21.1900	21.1900	19.5100	19.7500	-8.776%	15	1,094	-66.582%
2026-04-30	23.4400	23.5500	21.6500	21.6500	-8.650%	12	1,094	-69.515%
2026-04-29	23.6400	23.7400	23.5500	23.7000	+0.211%	5	1,093	-72.152%
2026-04-28	23.2000	24.1000	23.2000	23.6500	-8.546%	26	1,092	-72.093%
2026-04-27	26.0000	26.0500	25.8600	25.8600	+9.114%	3	1,080	-74.478%
2026-04-24	24.4200	24.4200	23.7000	23.7000	-4.589%	8	1,078	-72.152%
2026-04-23	25.0000	26.1000	23.0000	24.8400	+11.892%	22	1,072	-73.430%
2026-04-22	22.3000	22.3000	21.8500	22.2000	-1.333%	3	1,059	-70.270%
2026-04-21	22.7000	22.7000	22.5000	22.5000	+1.810%	6	1,052	-70.667%
2026-04-20	20.3100	22.5000	19.9000	22.1000	+6.046%	14	1,052	-70.136%
2026-04-17	22.0500	22.0500	20.6900	20.8400	-14.133%	45	1,044	-68.330%
2026-04-16	24.4000	24.4000	23.8900	24.2700	+5.752%	4	1,073	-72.806%
2026-04-15	26.0200	26.0200	22.9500	22.9500	-19.105%	12	1,073	-71.242%
2026-04-14	29.7000	30.3000	28.0500	28.3700	-11.066%	52	1,083	-76.736%
2026-04-13	32.5000	32.5500	31.9000	31.9000	-6.204%	7	1,080	-79.310%
2026-04-10	34.0100	34.0100	34.0100	34.0100	-2.829%	1	1,077	-80.594%
2026-04-09	38.4800	38.5200	35.0000	35.0000	-7.211%	9	1,076	-81.143%
2026-04-08	32.5000	38.1600	32.5000	37.7200	+3.060%	15	1,070	-82.503%
2026-04-07	36.6300	38.9500	36.6000	36.6000	+4.066%	45	1,069	-81.967%
2026-04-06	33.3400	36.2000	33.1200	35.1700	+4.985%	44	1,076	-81.234%
2026-04-02	32.2000	33.7900	30.7700	33.5000	+18.542%	35	1,072	-80.299%
2026-04-01	28.6200	28.6200	27.1700	28.2600	-5.485%	12	1,072	-76.645%
2026-03-31	32.8700	32.8700	29.5100	29.9000	-17.857%	40	1,067	-77.926%
2026-03-30	33.4100	36.4000	33.4100	36.4000	+4.899%	2	1,056	-81.868%
2026-03-27	32.7200	34.7000	32.3200	34.7000	+22.097%	16	1,055	-80.980%
2026-03-26	28.3500	28.4200	28.3500	28.4200	+4.716%	8	1,051	-76.777%
2026-03-25	25.3700	27.4000	25.3700	27.1400	-0.404%	15	1,051	-75.682%
2026-03-24	27.6700	28.0000	27.1400	27.2500	-2.679%	25	1,045	-75.780%
2026-03-23	29.8000	29.8000	28.0000	28.0000	-13.899%	7	1,048	-76.429%
2026-03-20	28.8000	32.5200	28.8000	32.5200	+13.113%	98	1,050	-79.705%
2026-03-19	29.0000	29.0000	27.6500	28.7500	+16.728%	826	960	-77.043%
2026-03-18	24.6000	24.6400	24.5500	24.6300	-1.045%	9	320	-73.203%
2026-03-17	25.3500	25.3500	24.8900	24.8900	-2.239%	4	316	-73.483%
2026-03-16	26.3800	26.4500	25.4200	25.4600	-10.321%	51	315	-74.077%
2026-03-13	27.5300	28.3900	26.7300	28.3900	+3.879%	9	277	-76.752%
2026-03-12	25.5700	27.6100	25.5700	27.3300	+8.539%	22	274	-75.851%
2026-03-11	24.7400	25.2500	24.7400	25.1800	-4.404%	12	272	-73.789%
2026-03-10	25.5500	26.5500	25.5200	26.3400	-3.019%	34	266	-74.943%
2026-03-06	28.4000	28.4000	27.1600	27.1600	+2.684%	19	266	-75.700%
2026-03-05	25.4000	26.4500	25.1600	26.4500	+6.610%	6	265	-75.047%
2026-03-04	25.5500	25.5500	24.8100	24.8100	-11.011%	4	265	-73.398%
2026-03-03	28.1500	30.0000	27.7000	27.8800	+5.686%	31	262	-76.327%
2026-03-02	27.7400	27.7400	25.8500	26.3800	-0.528%	6	249	-74.981%
2026-02-27	26.1200	26.7500	26.0800	26.5200	+3.756%	26	253	-75.113%
2026-02-26	24.6400	26.4000	24.6400	25.5600	+6.190%	54	241	-74.178%
2026-02-25	23.9800	24.3900	23.8200	24.0700	-3.835%	59	189	-72.580%
2026-02-24	26.4600	26.5200	25.0300	25.0300	-10.989%	51	189	-73.632%
2026-02-23	27.9500	28.1200	27.9000	28.1200	+12.345%	11	162	-76.529%
2026-02-20	26.3200	26.3200	25.0300	25.0300	-5.046%	5	156	-73.632%
2026-02-19	26.3600	26.3600	26.3600	26.3600	+0.114%	3	154	-74.962%
2026-02-18	26.5000	26.5000	25.2200	26.3300	-3.376%	10	151	-74.934%
2026-02-17	29.0500	29.0500	27.2500	27.2500	+15.222%	23	144	-75.780%
2026-02-11	24.9100	24.9100	23.6500	23.6500	-3.705%	3	144	-72.093%
2026-02-10	24.5600	24.5600	24.5600	24.5600	-5.900%	4	143	-73.127%
2026-02-09	27.1800	27.1800	26.1000	26.1000	-2.974%	18	146	-74.713%
2026-02-06	27.9400	27.9400	26.8700	26.9000	-16.382%	15	143	-75.465%
2026-02-05	31.1000	33.8800	30.8300	32.1700	+11.857%	33	146	-79.484%
2026-02-04	27.1000	29.6500	27.1000	28.7600	+11.214%	7	140	-77.051%
2026-02-03	25.8600	25.8600	25.8600	25.8600	+1.016%	1	142	-74.478%
2026-02-02	25.9000	25.9000	25.5400	25.6000	+2.400%	8	142	-74.219%
2026-01-30	23.7500	25.0000	23.7500	25.0000	-5.660%	5	136	-73.600%
2026-01-29	24.9600	26.5000	24.9600	26.5000	+7.943%	10	139	-75.094%
2026-01-28	24.5500	24.5500	24.5500	24.5500	-0.446%	2	132	-73.116%
2026-01-27	24.6600	24.6600	24.6600	24.6600	-1.753%	2	134	-73.236%
2026-01-26	24.3500	25.1000	24.3500	25.1000	+7.036%	8	134	-73.705%
2026-01-23	23.0800	23.4500	23.0200	23.4500	-0.636%	21	129	-71.855%
2026-01-22	23.5000	23.6000	23.5000	23.6000	-6.349%	2	109	-72.034%
2026-01-21	25.7000	25.7000	25.2000	25.2000	-9.515%	99	108	-73.810%
2026-01-20	26.6000	27.8500	26.6000	27.8500	+17.214%	2	16	-76.302%
2026-01-16	24.5000	25.4600	23.7600	23.7600	-7.836%	12	15	-72.222%
2026-01-15	25.3300	25.8500	25.1700	25.7800	-2.644%	13	15	-74.399%
2026-01-14	26.8200	26.8200	26.4800	26.4800	+3.762%	7	7	-75.076%
2026-01-13	24.8500	25.5200	24.8500	25.5200	0.000%	6	3	-74.138%