Dark

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

EOD

Sep 21, 2026

7.50-21.548%(-2.06)497

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.9500	8.0700	7.3300	7.5000	-21.548%	497	6,105	0.000%
2026-09-18	9.1000	10.6200	9.1000	9.5600	-4.876%	193	6,046	-21.548%
2026-09-17	9.8500	10.6600	8.9300	10.0500	-17.690%	84	5,937	-25.373%
2026-09-16	11.0400	12.7000	10.9500	12.2100	-6.293%	290	5,901	-38.575%
2026-09-15	11.5000	13.1000	11.2500	13.0300	+14.298%	134	5,715	-42.441%
2026-09-14	11.9000	12.2300	10.4800	11.4000	+7.042%	70	5,687	-34.211%
2026-09-11	11.4800	11.5000	10.4500	10.6500	-7.792%	265	5,688	-29.577%
2026-09-10	12.4500	13.2000	10.8000	11.5500	+5.479%	66	5,516	-35.065%
2026-09-09	10.0000	11.0500	10.0000	10.9500	-0.455%	107	5,516	-31.507%
2026-09-08	12.6100	13.1000	10.7000	11.0000	-21.986%	50	5,520	-31.818%
2026-09-04	12.2500	14.6500	12.2500	14.1000	+41.709%	115	5,445	-46.809%
2026-09-03	11.5000	11.5000	9.3500	9.9500	-29.682%	873	5,445	-24.623%
2026-09-02	13.1900	15.4500	13.1900	14.1500	-0.841%	173	5,164	-46.996%
2026-09-01	14.9300	14.9500	13.2100	14.2700	+19.916%	127	5,052	-47.442%
2026-08-31	14.0000	14.0500	11.9000	11.9000	-30.000%	80	5,041	-36.975%
2026-08-28	14.5000	17.4200	14.5000	17.0000	+10.246%	67	5,011	-55.882%
2026-08-27	18.0000	18.0000	15.4200	15.4200	-17.097%	79	5,031	-51.362%
2026-08-26	17.8500	19.3000	17.8500	18.6000	+6.529%	11	5,000	-59.677%
2026-08-25	17.1500	17.7000	16.0000	17.4600	-1.300%	44	4,996	-57.045%
2026-08-24	15.7000	18.2000	15.3500	17.6900	+21.414%	53	4,972	-57.603%
2026-08-21	18.6500	18.6500	14.5700	14.5700	-29.614%	157	4,956	-48.524%
2026-08-20	19.7900	21.8500	19.7100	20.7000	+12.684%	165	4,956	-63.768%
2026-08-19	21.5500	23.0500	18.3700	18.3700	-20.304%	45	4,855	-59.173%
2026-08-18	24.5800	24.5800	22.4600	23.0500	+10.393%	7	4,841	-67.462%
2026-08-17	21.7700	21.7800	20.8500	20.8800	-1.695%	29	4,838	-64.080%
2026-08-14	20.3500	23.3700	18.9000	21.2400	-4.195%	178	4,835	-64.689%
2026-08-13	26.9000	26.9000	21.9300	22.1700	-16.560%	58	4,819	-66.171%
2026-08-12	26.7600	28.0000	26.5600	26.5700	+5.478%	470	4,802	-71.773%
2026-08-11	24.9500	25.9000	24.6000	25.1900	-7.390%	60	4,859	-70.226%
2026-08-10	28.4900	28.4900	27.0000	27.2000	-6.368%	48	4,860	-72.426%
2026-08-07	29.8500	31.0900	26.8500	29.0500	-11.916%	74	4,868	-74.182%
2026-08-06	33.6500	33.6500	32.0500	32.9800	+2.295%	46	4,890	-77.259%
2026-08-05	33.5000	33.5000	31.0000	32.2400	+6.053%	372	4,858	-76.737%
2026-08-04	32.3000	33.2200	30.0000	30.4000	-8.571%	148	4,522	-75.329%
2026-08-03	37.8500	37.8500	32.5500	33.2500	-14.194%	57	4,462	-77.444%
2026-07-31	42.1700	42.1700	38.7000	38.7500	-0.819%	44	4,443	-80.645%
2026-07-30	43.8900	43.8900	39.0700	39.0700	-7.854%	45	4,443	-80.804%
2026-07-29	41.9000	44.7300	41.9000	42.4000	+1.193%	19	4,439	-82.311%
2026-07-28	42.5000	44.2000	40.6500	41.9000	-0.593%	24	4,438	-82.100%
2026-07-27	39.2700	42.1500	37.8300	42.1500	+4.825%	76	4,421	-82.206%
2026-07-24	34.8700	42.1000	34.8700	40.2100	+12.823%	109	4,358	-81.348%
2026-07-23	26.7600	35.8500	26.7600	35.6400	+116.657%	196	4,316	-78.956%
2026-07-22	16.4500	16.4500	16.4500	16.4500	-1.497%	7	4,203	-54.407%
2026-07-21	16.4500	16.7000	15.6600	16.7000	-9.485%	62	4,207	-55.090%
2026-07-20	15.7500	18.5000	15.7500	18.4500	+12.500%	50	4,193	-59.350%
2026-07-17	17.5000	18.0000	16.3700	16.4000	+9.552%	23	4,194	-54.268%
2026-07-16	15.8000	15.8000	14.9700	14.9700	+1.492%	4	4,187	-49.900%
2026-07-15	14.2000	14.7500	14.2000	14.7500	+4.610%	27	4,183	-49.153%
2026-07-14	13.7700	14.1800	13.6500	14.1000	-8.442%	20	4,206	-46.809%
2026-07-13	14.1500	15.4000	14.1500	15.4000	+20.784%	45	4,197	-51.299%
2026-07-10	12.8800	13.0000	12.7500	12.7500	-4.494%	5	4,167	-41.176%
2026-07-09	15.1100	15.1100	13.3000	13.3500	-17.593%	62	4,166	-43.820%
2026-07-08	15.7500	16.2000	15.7500	16.2000	+17.818%	2	4,178	-53.704%
2026-07-07	13.3400	13.8500	13.3400	13.7500	+15.063%	47	4,179	-45.455%
2026-07-06	12.9000	12.9000	11.9500	11.9500	-27.356%	32	4,200	-37.238%
2026-07-02	13.2500	16.5500	13.2500	16.4500	+50.917%	22	4,191	-54.407%
2026-07-01	11.5500	11.5500	10.5500	10.9000	-8.403%	30	4,191	-31.193%
2026-06-30	13.5500	13.5500	11.7800	11.9000	-12.436%	35	4,194	-36.975%
2026-06-29	15.5500	15.5500	13.3500	13.5900	-26.541%	38	4,221	-44.812%
2026-06-26	21.0100	21.0100	17.4500	18.5000	-8.777%	15	4,210	-59.459%
2026-06-25	20.1000	20.5500	19.9500	20.2800	-1.792%	16	4,206	-63.018%
2026-06-24	19.1500	21.0000	19.0500	20.6500	+7.161%	12	4,198	-63.680%
2026-06-23	18.7500	19.3500	18.4000	19.2700	+33.356%	1,015	4,197	-61.079%
2026-06-22	15.9700	15.9700	14.1300	14.4500	-14.749%	14	3,197	-48.097%
2026-06-18	19.4500	19.4500	16.5500	16.9500	+4.759%	22	3,186	-55.752%
2026-06-17	15.9200	16.4500	15.5000	16.1800	+6.799%	19	3,186	-53.646%
2026-06-16	15.1500	15.1500	15.1500	15.1500	-5.313%	1	3,186	-50.495%
2026-06-15	16.5700	16.5700	15.9000	16.0000	-15.567%	36	3,155	-53.125%
2026-06-12	19.7500	19.7500	18.9500	18.9500	-10.824%	16	3,155	-60.422%
2026-06-11	23.5500	23.5500	21.2500	21.2500	-10.901%	35	3,155	-64.706%
2026-06-10	21.8500	23.8500	21.8500	23.8500	+16.797%	30	3,140	-68.553%
2026-06-09	20.7000	22.3700	20.3000	20.4200	+16.686%	37	3,130	-63.271%
2026-06-08	19.1000	19.1000	17.3000	17.5000	-20.922%	13	3,102	-57.143%
2026-06-05	15.7200	22.1300	15.7200	22.1300	+40.063%	59	3,102	-66.109%
2026-06-04	15.8000	15.8000	15.8000	15.8000	+3.947%	2	3,051	-52.532%
2026-06-03	15.6300	15.6300	13.9000	15.2000	-5.000%	1,010	3,052	-50.658%
2026-06-01	15.0000	16.0000	15.0000	16.0000	+17.907%	5	2,055	-53.125%
2026-05-29	13.7000	13.7000	13.5500	13.5700	-0.949%	10	2,054	-44.731%
2026-05-28	13.7700	13.9000	13.7000	13.7000	-5.517%	1,004	2,054	-45.255%
2026-05-27	14.3000	14.5000	14.3000	14.5000	0.000%	5	1,078	-48.276%
2026-05-26	15.7000	15.7000	14.5000	14.5000	-8.228%	11	1,078	-48.276%
2026-05-22	15.2000	15.8000	15.2000	15.8000	-5.389%	5	1,069	-52.532%
2026-05-21	17.2000	17.2000	16.7000	16.7000	-6.180%	4	1,070	-55.090%
2026-05-20	18.1500	18.1500	17.8000	17.8000	-13.801%	240	1,070	-57.865%
2026-05-19	19.5500	20.6500	19.5500	20.6500	+7.552%	2	1,049	-63.680%
2026-05-18	17.6000	19.2000	17.6000	19.2000	+18.519%	4	1,049	-60.938%
2026-05-15	16.4000	16.4000	16.1200	16.2000	+8.944%	6	1,049	-53.704%
2026-05-14	15.6000	15.6000	14.7400	14.8700	-3.754%	32	1,044	-49.563%
2026-05-13	15.2500	15.6000	14.9400	15.4500	-0.962%	16	1,051	-51.456%
2026-05-11	16.8500	16.8500	15.6000	15.6000	-7.692%	7	1,051	-51.923%
2026-05-08	16.4000	16.9000	16.4000	16.9000	-8.649%	4	1,040	-55.621%
2026-05-07	17.8100	19.0500	17.7800	18.5000	-7.268%	40	1,037	-59.459%
2026-05-06	20.0000	20.0000	19.9500	19.9500	-7.209%	3	1,048	-62.406%
2026-05-04	21.3500	22.8400	21.3500	21.5000	+0.939%	5	1,048	-65.116%
2026-05-01	22.4200	22.6500	20.9500	21.3000	-6.783%	19	1,058	-64.789%
2026-04-30	23.4500	23.4500	22.8500	22.8500	-8.233%	3	1,058	-67.177%
2026-04-29	25.1500	25.6000	24.9000	24.9000	+0.606%	22	1,055	-69.880%
2026-04-28	24.7900	25.9500	24.7500	24.7500	-10.650%	19	1,061	-69.697%
2026-04-27	27.3300	28.3000	27.2200	27.7000	+7.782%	20	1,057	-72.924%
2026-04-24	25.7000	25.7000	25.7000	25.7000	-1.419%	1	1,038	-70.817%
2026-04-23	26.0700	26.0700	26.0700	26.0700	+9.768%	1	1,038	-71.231%
2026-04-20	21.8900	23.7900	21.8900	23.7500	+7.710%	58	1,038	-68.421%
2026-04-17	23.8900	23.8900	22.0500	22.0500	-14.700%	9	1,086	-65.986%
2026-04-16	26.5100	26.5100	25.8500	25.8500	+3.194%	6	1,087	-70.986%
2026-04-15	25.0000	25.5600	24.6400	25.0500	-17.190%	30	1,087	-70.060%
2026-04-14	30.8000	30.8000	30.2300	30.2500	-12.420%	5	1,093	-75.207%
2026-04-13	34.7000	34.8000	33.2500	34.5400	-3.412%	255	1,093	-78.286%
2026-04-10	37.0500	37.5500	35.7600	35.7600	-8.425%	46	847	-79.027%
2026-04-09	39.0500	39.0500	39.0500	39.0500	+1.958%	1	804	-80.794%
2026-04-08	32.2600	38.3000	32.2600	38.3000	-5.432%	14	805	-80.418%
2026-04-07	40.5000	40.5000	40.5000	40.5000	+8.579%	1	805	-81.481%
2026-04-06	32.9700	38.3000	32.9700	37.3000	+5.516%	73	805	-79.893%
2026-04-02	33.5800	35.9900	32.6000	35.3500	+20.238%	27	832	-78.784%
2026-04-01	30.2500	30.4300	28.8000	29.4000	-6.070%	25	832	-74.490%
2026-03-31	34.0000	34.3700	31.3000	31.3000	-18.426%	9	832	-76.038%
2026-03-30	34.9600	38.3800	34.9600	38.3700	+4.408%	15	834	-80.453%
2026-03-27	33.8000	36.7500	33.8000	36.7500	+11.533%	79	829	-79.592%
2026-03-26	29.6900	32.9500	29.4200	32.9500	+14.132%	25	837	-77.238%
2026-03-25	26.4200	29.0700	26.4200	28.8700	-0.380%	31	831	-74.021%
2026-03-24	28.7000	29.5000	28.5000	28.9800	-2.752%	27	840	-74.120%
2026-03-23	29.5000	29.8000	29.4500	29.8000	-12.559%	5	836	-74.832%
2026-03-20	33.1000	34.0800	31.8100	34.0800	+12.105%	89	837	-77.993%
2026-03-19	30.0000	30.6500	29.6800	30.4000	+11.274%	113	834	-75.329%
2026-03-18	25.6500	27.3200	25.3100	27.3200	+5.158%	27	729	-72.548%
2026-03-17	26.2000	26.4800	25.9500	25.9800	-7.544%	10	728	-71.132%
2026-03-16	28.9000	28.9000	26.7000	28.1000	-0.882%	121	728	-73.310%
2026-03-12	28.9000	29.2500	28.2000	28.3500	+6.941%	18	662	-73.545%
2026-03-11	25.5000	26.8800	25.5000	26.5100	-5.152%	20	664	-71.709%
2026-03-10	27.4300	27.9500	27.0700	27.9500	-1.480%	33	665	-73.166%
2026-03-09	32.6500	32.6500	28.3700	28.3700	-4.285%	27	669	-73.564%
2026-03-06	29.1200	29.6800	29.0500	29.6400	+6.734%	21	665	-74.696%
2026-03-05	26.7000	27.7700	26.7000	27.7700	+5.189%	36	665	-72.992%
2026-03-04	27.3900	27.3900	26.1000	26.4000	-10.204%	18	661	-71.591%
2026-03-03	30.3000	32.5600	29.4000	29.4000	+5.263%	15	656	-74.490%
2026-03-02	27.3000	28.1000	27.3000	27.9300	-1.307%	6	659	-73.147%
2026-02-27	27.9000	28.3000	27.7500	28.3000	+5.479%	115	656	-73.498%
2026-02-26	27.1500	27.1500	26.8300	26.8300	+5.216%	6	556	-72.046%
2026-02-25	25.5500	25.5500	25.5000	25.5000	-4.494%	10	548	-70.588%
2026-02-24	26.6800	26.7000	26.6800	26.7000	-11.355%	2	548	-71.910%
2026-02-23	28.2400	30.2000	28.2000	30.1200	+8.151%	479	548	-75.100%
2026-02-19	27.9500	27.9500	27.8400	27.8500	+2.202%	45	164	-73.070%
2026-02-18	28.2900	28.2900	27.2500	27.2500	-8.710%	3	120	-72.477%
2026-02-17	29.8500	29.8500	29.8500	29.8500	+1.877%	10	117	-74.874%
2026-02-13	28.8000	29.3000	28.8000	29.3000	+5.586%	25	82	-74.403%
2026-02-12	24.8500	27.7500	24.8500	27.7500	+5.755%	3	82	-72.973%
2026-02-10	26.3600	26.3600	26.2400	26.2400	-11.051%	12	82	-71.418%
2026-02-06	31.1000	31.1000	29.5000	29.5000	-13.363%	12	70	-74.576%
2026-02-05	32.3800	35.3000	32.3800	34.0500	+8.786%	40	58	-77.974%
2026-02-04	31.2500	31.3000	30.5800	31.3000	+11.547%	5	33	-76.038%
2026-02-03	28.4000	28.4000	28.0600	28.0600	+2.409%	2	32	-73.272%
2026-02-02	27.4000	27.4000	27.4000	27.4000	+1.107%	1	31	-72.628%
2026-01-29	26.3300	27.1000	26.3300	27.1000	+3.831%	2	30	-72.325%
2026-01-28	26.1000	26.1000	26.1000	26.1000	-1.695%	2	28	-71.264%
2026-01-26	26.0000	26.5500	26.0000	26.5500	+8.147%	18	26	-71.751%
2026-01-22	24.5500	24.5500	24.5500	24.5500	-8.052%	1	13	-69.450%
2026-01-21	28.9000	28.9000	26.7000	26.7000	-9.338%	5	12	-71.910%
2026-01-20	27.9500	29.4500	27.9500	29.4500	+12.362%	2	10	-74.533%
2026-01-15	26.2800	26.2800	26.2100	26.2100	-6.560%	2	8	-71.385%
2026-01-14	27.8000	28.0500	27.8000	28.0500	+6.898%	6	7	-73.262%
2026-01-13	26.2400	26.2400	26.2400	26.2400	0.000%	1	1	-71.418%