Dark

TSLA20261120P325
TSLA Nov 20 2026 325.00 Put (TSLA261120P00325000)
option OPRA

EOD

Jul 31, 2026

38.75-0.819%(-0.32)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	42.1700	42.1700	38.7000	38.7500	-0.819%	44	4,443	0.000%
2026-07-30	43.8900	43.8900	39.0700	39.0700	-7.854%	45	4,443	-0.819%
2026-07-29	41.9000	44.7300	41.9000	42.4000	+1.193%	19	4,439	-8.608%
2026-07-28	42.5000	44.2000	40.6500	41.9000	-0.593%	24	4,438	-7.518%
2026-07-27	39.2700	42.1500	37.8300	42.1500	+4.825%	76	4,421	-8.066%
2026-07-24	34.8700	42.1000	34.8700	40.2100	+12.823%	109	4,358	-3.631%
2026-07-23	26.7600	35.8500	26.7600	35.6400	+116.657%	196	4,316	+8.726%
2026-07-22	16.4500	16.4500	16.4500	16.4500	-1.497%	7	4,203	+135.562%
2026-07-21	16.4500	16.7000	15.6600	16.7000	-9.485%	62	4,207	+132.036%
2026-07-20	15.7500	18.5000	15.7500	18.4500	+12.500%	50	4,193	+110.027%
2026-07-17	17.5000	18.0000	16.3700	16.4000	+9.552%	23	4,194	+136.280%
2026-07-16	15.8000	15.8000	14.9700	14.9700	+1.492%	4	4,187	+158.851%
2026-07-15	14.2000	14.7500	14.2000	14.7500	+4.610%	27	4,183	+162.712%
2026-07-14	13.7700	14.1800	13.6500	14.1000	-8.442%	20	4,206	+174.823%
2026-07-13	14.1500	15.4000	14.1500	15.4000	+20.784%	45	4,197	+151.623%
2026-07-10	12.8800	13.0000	12.7500	12.7500	-4.494%	5	4,167	+203.922%
2026-07-09	15.1100	15.1100	13.3000	13.3500	-17.593%	62	4,166	+190.262%
2026-07-08	15.7500	16.2000	15.7500	16.2000	+17.818%	2	4,178	+139.198%
2026-07-07	13.3400	13.8500	13.3400	13.7500	+15.063%	47	4,179	+181.818%
2026-07-06	12.9000	12.9000	11.9500	11.9500	-27.356%	32	4,200	+224.268%
2026-07-02	13.2500	16.5500	13.2500	16.4500	+50.917%	22	4,191	+135.562%
2026-07-01	11.5500	11.5500	10.5500	10.9000	-8.403%	30	4,191	+255.505%
2026-06-30	13.5500	13.5500	11.7800	11.9000	-12.436%	35	4,194	+225.630%
2026-06-29	15.5500	15.5500	13.3500	13.5900	-26.541%	38	4,221	+185.136%
2026-06-26	21.0100	21.0100	17.4500	18.5000	-8.777%	15	4,210	+109.459%
2026-06-25	20.1000	20.5500	19.9500	20.2800	-1.792%	16	4,206	+91.075%
2026-06-24	19.1500	21.0000	19.0500	20.6500	+7.161%	12	4,198	+87.651%
2026-06-23	18.7500	19.3500	18.4000	19.2700	+33.356%	1,015	4,197	+101.090%
2026-06-22	15.9700	15.9700	14.1300	14.4500	-14.749%	14	3,197	+168.166%
2026-06-18	19.4500	19.4500	16.5500	16.9500	+4.759%	22	3,186	+128.614%
2026-06-17	15.9200	16.4500	15.5000	16.1800	+6.799%	19	3,186	+139.493%
2026-06-16	15.1500	15.1500	15.1500	15.1500	-5.313%	1	3,186	+155.776%
2026-06-15	16.5700	16.5700	15.9000	16.0000	-15.567%	36	3,155	+142.188%
2026-06-12	19.7500	19.7500	18.9500	18.9500	-10.824%	16	3,155	+104.485%
2026-06-11	23.5500	23.5500	21.2500	21.2500	-10.901%	35	3,155	+82.353%
2026-06-10	21.8500	23.8500	21.8500	23.8500	+16.797%	30	3,140	+62.474%
2026-06-09	20.7000	22.3700	20.3000	20.4200	+16.686%	37	3,130	+89.765%
2026-06-08	19.1000	19.1000	17.3000	17.5000	-20.922%	13	3,102	+121.429%
2026-06-05	15.7200	22.1300	15.7200	22.1300	+40.063%	59	3,102	+75.102%
2026-06-04	15.8000	15.8000	15.8000	15.8000	+3.947%	2	3,051	+145.253%
2026-06-03	15.6300	15.6300	13.9000	15.2000	-5.000%	1,010	3,052	+154.934%
2026-06-01	15.0000	16.0000	15.0000	16.0000	+17.907%	5	2,055	+142.188%
2026-05-29	13.7000	13.7000	13.5500	13.5700	-0.949%	10	2,054	+185.556%
2026-05-28	13.7700	13.9000	13.7000	13.7000	-5.517%	1,004	2,054	+182.847%
2026-05-27	14.3000	14.5000	14.3000	14.5000	0.000%	5	1,078	+167.241%
2026-05-26	15.7000	15.7000	14.5000	14.5000	-8.228%	11	1,078	+167.241%
2026-05-22	15.2000	15.8000	15.2000	15.8000	-5.389%	5	1,069	+145.253%
2026-05-21	17.2000	17.2000	16.7000	16.7000	-6.180%	4	1,070	+132.036%
2026-05-20	18.1500	18.1500	17.8000	17.8000	-13.801%	240	1,070	+117.697%
2026-05-19	19.5500	20.6500	19.5500	20.6500	+7.552%	2	1,049	+87.651%
2026-05-18	17.6000	19.2000	17.6000	19.2000	+18.519%	4	1,049	+101.823%
2026-05-15	16.4000	16.4000	16.1200	16.2000	+8.944%	6	1,049	+139.198%
2026-05-14	15.6000	15.6000	14.7400	14.8700	-3.754%	32	1,044	+160.592%
2026-05-13	15.2500	15.6000	14.9400	15.4500	-0.962%	16	1,051	+150.809%
2026-05-11	16.8500	16.8500	15.6000	15.6000	-7.692%	7	1,051	+148.397%
2026-05-08	16.4000	16.9000	16.4000	16.9000	-8.649%	4	1,040	+129.290%
2026-05-07	17.8100	19.0500	17.7800	18.5000	-7.268%	40	1,037	+109.459%
2026-05-06	20.0000	20.0000	19.9500	19.9500	-7.209%	3	1,048	+94.236%
2026-05-04	21.3500	22.8400	21.3500	21.5000	+0.939%	5	1,048	+80.233%
2026-05-01	22.4200	22.6500	20.9500	21.3000	-6.783%	19	1,058	+81.925%
2026-04-30	23.4500	23.4500	22.8500	22.8500	-8.233%	3	1,058	+69.584%
2026-04-29	25.1500	25.6000	24.9000	24.9000	+0.606%	22	1,055	+55.622%
2026-04-28	24.7900	25.9500	24.7500	24.7500	-10.650%	19	1,061	+56.566%
2026-04-27	27.3300	28.3000	27.2200	27.7000	+7.782%	20	1,057	+39.892%
2026-04-24	25.7000	25.7000	25.7000	25.7000	-1.419%	1	1,038	+50.778%
2026-04-23	26.0700	26.0700	26.0700	26.0700	+9.768%	1	1,038	+48.638%
2026-04-20	21.8900	23.7900	21.8900	23.7500	+7.710%	58	1,038	+63.158%
2026-04-17	23.8900	23.8900	22.0500	22.0500	-14.700%	9	1,086	+75.737%
2026-04-16	26.5100	26.5100	25.8500	25.8500	+3.194%	6	1,087	+49.903%
2026-04-15	25.0000	25.5600	24.6400	25.0500	-17.190%	30	1,087	+54.691%
2026-04-14	30.8000	30.8000	30.2300	30.2500	-12.420%	5	1,093	+28.099%
2026-04-13	34.7000	34.8000	33.2500	34.5400	-3.412%	255	1,093	+12.189%
2026-04-10	37.0500	37.5500	35.7600	35.7600	-8.425%	46	847	+8.361%
2026-04-09	39.0500	39.0500	39.0500	39.0500	+1.958%	1	804	-0.768%
2026-04-08	32.2600	38.3000	32.2600	38.3000	-5.432%	14	805	+1.175%
2026-04-07	40.5000	40.5000	40.5000	40.5000	+8.579%	1	805	-4.321%
2026-04-06	32.9700	38.3000	32.9700	37.3000	+5.516%	73	805	+3.887%
2026-04-02	33.5800	35.9900	32.6000	35.3500	+20.238%	27	832	+9.618%
2026-04-01	30.2500	30.4300	28.8000	29.4000	-6.070%	25	832	+31.803%
2026-03-31	34.0000	34.3700	31.3000	31.3000	-18.426%	9	832	+23.802%
2026-03-30	34.9600	38.3800	34.9600	38.3700	+4.408%	15	834	+0.990%
2026-03-27	33.8000	36.7500	33.8000	36.7500	+11.533%	79	829	+5.442%
2026-03-26	29.6900	32.9500	29.4200	32.9500	+14.132%	25	837	+17.602%
2026-03-25	26.4200	29.0700	26.4200	28.8700	-0.380%	31	831	+34.222%
2026-03-24	28.7000	29.5000	28.5000	28.9800	-2.752%	27	840	+33.713%
2026-03-23	29.5000	29.8000	29.4500	29.8000	-12.559%	5	836	+30.034%
2026-03-20	33.1000	34.0800	31.8100	34.0800	+12.105%	89	837	+13.703%
2026-03-19	30.0000	30.6500	29.6800	30.4000	+11.274%	113	834	+27.467%
2026-03-18	25.6500	27.3200	25.3100	27.3200	+5.158%	27	729	+41.837%
2026-03-17	26.2000	26.4800	25.9500	25.9800	-7.544%	10	728	+49.153%
2026-03-16	28.9000	28.9000	26.7000	28.1000	-0.882%	121	728	+37.900%
2026-03-12	28.9000	29.2500	28.2000	28.3500	+6.941%	18	662	+36.684%
2026-03-11	25.5000	26.8800	25.5000	26.5100	-5.152%	20	664	+46.171%
2026-03-10	27.4300	27.9500	27.0700	27.9500	-1.480%	33	665	+38.640%
2026-03-09	32.6500	32.6500	28.3700	28.3700	-4.285%	27	669	+36.588%
2026-03-06	29.1200	29.6800	29.0500	29.6400	+6.734%	21	665	+30.735%
2026-03-05	26.7000	27.7700	26.7000	27.7700	+5.189%	36	665	+39.539%
2026-03-04	27.3900	27.3900	26.1000	26.4000	-10.204%	18	661	+46.780%
2026-03-03	30.3000	32.5600	29.4000	29.4000	+5.263%	15	656	+31.803%
2026-03-02	27.3000	28.1000	27.3000	27.9300	-1.307%	6	659	+38.740%
2026-02-27	27.9000	28.3000	27.7500	28.3000	+5.479%	115	656	+36.926%
2026-02-26	27.1500	27.1500	26.8300	26.8300	+5.216%	6	556	+44.428%
2026-02-25	25.5500	25.5500	25.5000	25.5000	-4.494%	10	548	+51.961%
2026-02-24	26.6800	26.7000	26.6800	26.7000	-11.355%	2	548	+45.131%
2026-02-23	28.2400	30.2000	28.2000	30.1200	+8.151%	479	548	+28.652%
2026-02-19	27.9500	27.9500	27.8400	27.8500	+2.202%	45	164	+39.138%
2026-02-18	28.2900	28.2900	27.2500	27.2500	-8.710%	3	120	+42.202%
2026-02-17	29.8500	29.8500	29.8500	29.8500	+1.877%	10	117	+29.816%
2026-02-13	28.8000	29.3000	28.8000	29.3000	+5.586%	25	82	+32.253%
2026-02-12	24.8500	27.7500	24.8500	27.7500	+5.755%	3	82	+39.640%
2026-02-10	26.3600	26.3600	26.2400	26.2400	-11.051%	12	82	+47.675%
2026-02-06	31.1000	31.1000	29.5000	29.5000	-13.363%	12	70	+31.356%
2026-02-05	32.3800	35.3000	32.3800	34.0500	+8.786%	40	58	+13.803%
2026-02-04	31.2500	31.3000	30.5800	31.3000	+11.547%	5	33	+23.802%
2026-02-03	28.4000	28.4000	28.0600	28.0600	+2.409%	2	32	+38.097%
2026-02-02	27.4000	27.4000	27.4000	27.4000	+1.107%	1	31	+41.423%
2026-01-29	26.3300	27.1000	26.3300	27.1000	+3.831%	2	30	+42.989%
2026-01-28	26.1000	26.1000	26.1000	26.1000	-1.695%	2	28	+48.467%
2026-01-26	26.0000	26.5500	26.0000	26.5500	+8.147%	18	26	+45.951%
2026-01-22	24.5500	24.5500	24.5500	24.5500	-8.052%	1	13	+57.841%
2026-01-21	28.9000	28.9000	26.7000	26.7000	-9.338%	5	12	+45.131%
2026-01-20	27.9500	29.4500	27.9500	29.4500	+12.362%	2	10	+31.579%
2026-01-15	26.2800	26.2800	26.2100	26.2100	-6.560%	2	8	+47.844%
2026-01-14	27.8000	28.0500	27.8000	28.0500	+6.898%	6	7	+38.146%
2026-01-13	26.2400	26.2400	26.2400	26.2400	0.000%	1	1	+47.675%