Dark

TSLA20261120P330
TSLA Nov 20 2026 330.00 Put (TSLA261120P00330000)
option OPRA

EOD

Sep 21, 2026

8.46-23.091%(-2.54)312

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.6500	9.6500	8.2500	8.4600	-23.091%	312	6,148	0.000%
2026-09-18	10.7000	12.2500	10.6000	11.0000	-1.434%	346	6,166	-23.091%
2026-09-17	11.2700	12.0000	10.3000	11.1600	-19.364%	100	6,029	-24.194%
2026-09-16	13.7500	14.6000	12.4000	13.8400	-2.672%	222	6,034	-38.873%
2026-09-15	14.1800	14.8000	12.7000	14.2200	+6.757%	125	6,016	-40.506%
2026-09-14	13.4000	13.7200	12.0100	13.3200	+11.185%	240	5,976	-36.486%
2026-09-11	12.0500	12.4500	11.8000	11.9800	-8.550%	299	5,914	-29.382%
2026-09-10	14.7500	15.0500	12.0000	13.1000	+6.939%	145	5,860	-35.420%
2026-09-09	11.5000	12.7000	11.5000	12.2500	-1.606%	93	5,886	-30.939%
2026-09-08	15.1000	15.1000	12.0500	12.4500	-21.103%	182	5,881	-32.048%
2026-09-04	14.1500	16.6000	13.5200	15.7800	+40.267%	369	5,683	-46.388%
2026-09-03	12.6600	12.8700	10.4500	11.2500	-29.112%	1,015	5,683	-24.800%
2026-09-02	14.8900	17.9000	14.8900	15.8700	-0.502%	71	5,256	-46.692%
2026-09-01	15.4000	17.0000	15.1000	15.9500	+19.835%	99	5,240	-46.959%
2026-08-31	17.2800	17.2800	13.3100	13.3100	-28.633%	494	5,203	-36.439%
2026-08-28	16.2000	19.5800	16.0500	18.6500	+7.928%	84	5,035	-54.638%
2026-08-27	20.1000	20.1000	17.2000	17.2800	-16.803%	109	5,030	-51.042%
2026-08-26	21.0500	21.7000	19.8500	20.7700	+7.617%	26	5,019	-59.268%
2026-08-25	19.3000	19.6900	17.5000	19.3000	+1.047%	106	5,014	-56.166%
2026-08-24	16.6500	20.2500	16.6500	19.1000	+15.408%	96	5,024	-55.707%
2026-08-21	21.4000	21.4000	15.8000	16.5500	-27.412%	317	4,988	-48.882%
2026-08-20	22.1800	24.4000	22.0000	22.8000	+7.801%	307	5,040	-62.895%
2026-08-19	23.3800	24.5000	20.8500	21.1500	-17.059%	78	4,999	-60.000%
2026-08-18	26.6000	27.0500	23.9400	25.5000	+6.605%	137	4,992	-66.824%
2026-08-17	24.5300	24.5300	23.0000	23.9200	+1.142%	30	4,998	-64.632%
2026-08-14	22.8700	25.7500	20.9500	23.6500	-2.070%	205	5,006	-64.228%
2026-08-13	26.6500	26.7000	23.7000	24.1500	-17.295%	158	5,017	-64.969%
2026-08-12	28.4400	30.7000	28.4400	29.2000	+4.398%	756	5,002	-71.027%
2026-08-11	28.5000	29.3200	26.6800	27.9700	-5.347%	477	4,838	-69.753%
2026-08-10	31.0000	31.0000	28.9300	29.5500	-4.338%	67	4,847	-71.371%
2026-08-07	34.2000	34.2000	29.4000	30.8900	-15.067%	219	4,840	-72.612%
2026-08-06	35.1600	36.6100	35.1600	36.3700	+2.827%	8	4,783	-76.739%
2026-08-05	35.0000	35.3700	34.7700	35.3700	+6.858%	14	4,781	-76.081%
2026-08-04	34.5200	35.2000	32.9000	33.1000	-7.022%	37	4,780	-74.441%
2026-08-03	41.6800	41.6800	35.6000	35.6000	-15.620%	11	4,775	-76.236%
2026-07-31	39.8800	44.6200	39.8800	42.1900	+0.837%	30	4,773	-79.948%
2026-07-30	46.7500	47.2300	41.8400	41.8400	-7.536%	285	4,751	-79.780%
2026-07-29	46.5300	48.0100	45.2500	45.2500	+2.841%	7	4,913	-81.304%
2026-07-28	46.3000	46.6500	42.5500	44.0000	+1.266%	57	4,913	-80.773%
2026-07-27	41.8200	45.2500	41.8200	43.4500	+3.207%	6	4,903	-80.529%
2026-07-24	37.6000	45.3500	37.6000	42.1000	+12.267%	96	4,902	-79.905%
2026-07-23	28.6500	38.8600	28.4700	37.5000	+101.613%	494	4,899	-77.440%
2026-07-22	17.7700	18.7500	17.4500	18.6000	+2.933%	258	4,869	-54.516%
2026-07-21	18.6500	18.6500	17.2500	18.0700	-8.041%	39	4,659	-53.182%
2026-07-20	17.5000	20.0500	17.5000	19.6500	+9.899%	236	4,648	-56.947%
2026-07-17	18.1500	18.8500	17.4000	17.8800	+0.168%	46	4,752	-52.685%
2026-07-16	17.8500	17.8500	17.8500	17.8500	+10.870%	10	4,747	-52.605%
2026-07-15	16.1000	16.1000	16.1000	16.1000	+4.207%	17	4,748	-47.453%
2026-07-14	15.4500	15.4500	15.4500	15.4500	-7.207%	1	4,751	-45.243%
2026-07-13	15.7600	16.6500	15.7600	16.6500	+20.130%	18	4,751	-49.189%
2026-07-10	13.5500	13.8600	13.3500	13.8600	-5.392%	19	4,762	-38.961%
2026-07-09	14.6500	14.6500	14.6500	14.6500	-16.761%	13	4,752	-42.253%
2026-07-08	16.1500	17.6000	16.1500	17.6000	+15.033%	34	4,739	-51.932%
2026-07-07	14.5200	15.3000	14.5200	15.3000	+20.094%	19	4,757	-44.706%
2026-07-06	14.6400	14.6400	12.7400	12.7400	-29.807%	13	4,759	-33.595%
2026-07-02	13.5800	18.1500	13.5600	18.1500	+50.248%	39	4,769	-53.388%
2026-07-01	12.7200	12.7200	11.5000	12.0800	-6.357%	46	4,769	-29.967%
2026-06-30	14.6000	14.6000	12.9000	12.9000	-11.340%	21	4,755	-34.419%
2026-06-29	17.8000	17.8000	14.5500	14.5500	-28.851%	38	4,769	-41.856%
2026-06-26	20.7500	20.7500	18.7300	20.4500	-6.493%	14	4,775	-58.631%
2026-06-25	22.2000	22.3000	21.4500	21.8700	-1.928%	31	4,782	-61.317%
2026-06-24	20.9500	22.3000	19.9000	22.3000	+5.938%	80	4,764	-62.063%
2026-06-23	19.2300	21.4500	19.2300	21.0500	+33.059%	29	4,706	-59.810%
2026-06-22	16.9300	16.9300	15.0000	15.8200	-13.552%	23	4,708	-46.523%
2026-06-18	19.8200	20.1400	18.3000	18.3000	-3.684%	20	4,715	-53.770%
2026-06-17	17.1500	19.0000	16.5500	19.0000	+12.426%	21	4,715	-55.474%
2026-06-16	17.8300	17.8300	16.4000	16.9000	-1.227%	36	4,715	-49.941%
2026-06-15	17.4700	18.0400	17.1100	17.1100	-15.839%	16	4,715	-50.555%
2026-06-12	21.9000	22.1200	20.3000	20.3300	-5.880%	38	4,715	-58.387%
2026-06-11	25.1500	25.1500	21.6000	21.6000	-15.294%	63	4,715	-60.833%
2026-06-10	22.9000	25.5000	22.6000	25.5000	+15.020%	214	4,722	-66.824%
2026-06-09	18.3400	24.0000	18.3400	22.1700	+16.378%	61	4,666	-61.840%
2026-06-08	20.5000	20.5000	18.8000	19.0500	-19.005%	28	4,693	-55.591%
2026-06-05	17.3300	23.9000	17.3300	23.5200	+40.418%	31	4,699	-64.031%
2026-06-04	16.4500	17.0000	16.4500	16.7500	+2.446%	35	4,691	-49.493%
2026-06-03	15.0500	16.3500	15.0000	16.3500	-1.920%	1,006	4,716	-48.257%
2026-06-02	17.2100	17.2100	16.6700	16.6700	-5.014%	6	3,720	-49.250%
2026-06-01	15.7500	17.5500	15.7500	17.5500	+19.388%	28	3,719	-51.795%
2026-05-29	15.5500	15.5500	14.4500	14.7000	+1.031%	39	3,694	-42.449%
2026-05-28	15.3000	15.4000	14.5500	14.5500	-6.431%	1,067	3,672	-41.856%
2026-05-27	14.7500	15.6000	14.7500	15.5500	-1.270%	8	2,632	-45.595%
2026-05-26	16.4500	16.8000	15.7000	15.7500	-8.324%	39	2,634	-46.286%
2026-05-22	16.7500	17.1800	16.6000	17.1800	-5.135%	11	2,647	-50.757%
2026-05-21	19.0500	19.0500	18.1100	18.1100	-6.166%	22	2,643	-53.285%
2026-05-20	20.0000	20.0000	19.3000	19.3000	-8.531%	6	2,643	-56.166%
2026-05-19	20.8500	22.5000	20.8000	21.1000	+3.431%	466	2,660	-59.905%
2026-05-18	18.3500	20.4000	18.3300	20.4000	+13.019%	373	2,660	-58.529%
2026-05-15	17.6500	18.0500	17.3500	18.0500	+14.603%	14	2,660	-53.130%
2026-05-14	16.4700	16.4700	15.7500	15.7500	-5.405%	11	2,751	-46.286%
2026-05-13	18.3600	18.3600	16.0300	16.6500	-6.983%	11	2,751	-49.189%
2026-05-12	15.9000	19.1500	15.9000	17.9000	+10.973%	276	2,751	-52.737%
2026-05-11	18.6000	18.6100	16.0000	16.1300	-8.612%	15	2,751	-47.551%
2026-05-08	17.0000	18.1000	17.0000	17.6500	-11.307%	50	2,773	-52.068%
2026-05-07	19.3800	20.2500	18.9400	19.9000	-5.553%	69	2,787	-57.487%
2026-05-06	23.4500	23.4500	21.0700	21.0700	-8.630%	19	2,737	-59.848%
2026-05-05	21.3000	23.0800	21.3000	23.0600	+0.655%	4	2,730	-63.313%
2026-05-04	22.9000	24.6000	22.9000	22.9100	+0.703%	104	2,728	-63.073%
2026-05-01	24.0500	24.0500	22.3000	22.7500	-9.435%	17	2,754	-62.813%
2026-04-30	28.2300	28.2300	25.0000	25.1200	-6.443%	11	2,754	-66.322%
2026-04-29	26.5600	27.5200	26.5600	26.8500	+1.705%	9	2,751	-68.492%
2026-04-28	27.4900	27.7000	26.4000	26.4000	+0.956%	178	2,743	-67.955%
2026-04-27	28.2800	30.2000	26.0000	26.1500	-3.860%	1,234	2,430	-67.648%
2026-04-24	27.4500	27.4500	27.2000	27.2000	-3.546%	2	1,529	-68.897%
2026-04-23	27.1000	29.7500	26.6100	28.2000	+9.175%	30	1,528	-70.000%
2026-04-22	25.6500	26.0500	24.9800	25.8300	-1.712%	27	1,520	-67.247%
2026-04-21	25.0800	26.2800	25.0800	26.2800	+5.331%	25	1,522	-67.808%
2026-04-20	24.2000	26.2900	24.2000	24.9500	+3.313%	66	1,522	-66.092%
2026-04-17	24.0000	25.2000	23.2000	24.1500	-10.622%	77	1,532	-64.969%
2026-04-16	27.4000	27.9500	27.0200	27.0200	+2.543%	14	1,533	-68.690%
2026-04-15	31.0000	31.0000	26.2000	26.3500	-17.656%	53	1,528	-67.894%
2026-04-14	34.3200	34.3200	32.0000	32.0000	-12.854%	11	1,524	-73.563%
2026-04-13	37.7300	37.7300	35.8600	36.7200	-3.343%	28	1,527	-76.961%
2026-04-10	39.8600	39.8600	37.9900	37.9900	-5.144%	9	1,506	-77.731%
2026-04-09	41.3000	41.3000	40.0300	40.0500	-5.654%	11	1,499	-78.876%
2026-04-08	37.0800	42.4500	37.0800	42.4500	+2.785%	14	1,495	-80.071%
2026-04-07	41.7600	44.7900	41.2600	41.3000	+2.736%	139	1,508	-79.516%
2026-04-06	35.2000	40.5700	35.2000	40.2000	+6.688%	20	1,440	-78.955%
2026-04-02	35.6700	37.7600	34.5200	37.6800	+20.963%	43	1,446	-77.548%
2026-04-01	30.6800	31.8500	30.4000	31.1500	-5.749%	14	1,446	-72.841%
2026-03-31	36.6000	36.7100	33.0500	33.0500	-18.556%	145	1,439	-74.402%
2026-03-30	37.1600	40.5800	37.0300	40.5800	+5.595%	80	1,371	-79.152%
2026-03-27	36.8500	38.7300	35.8500	38.4300	+13.063%	32	1,390	-77.986%
2026-03-26	31.3900	33.9900	31.3900	33.9900	+11.187%	7	1,391	-75.110%
2026-03-25	28.0600	30.5700	28.0600	30.5700	-0.163%	34	1,390	-72.326%
2026-03-24	31.3900	31.4100	30.6200	30.6200	-4.313%	10	1,401	-72.371%
2026-03-23	31.3900	32.0000	31.3900	32.0000	-12.160%	25	1,405	-73.563%
2026-03-20	34.2000	36.4300	32.5900	36.4300	+17.327%	13	1,383	-76.777%
2026-03-19	32.1000	32.5000	31.0500	31.0500	+7.402%	12	1,382	-72.754%
2026-03-18	27.7500	28.9100	27.7500	28.9100	+5.013%	7	1,380	-70.737%
2026-03-17	29.5500	29.5500	27.5000	27.5300	-7.926%	18	1,376	-69.270%
2026-03-16	29.5900	29.9000	28.9000	29.9000	-6.328%	22	1,373	-71.706%
2026-03-13	30.1600	31.9200	30.1600	31.9200	+3.974%	17	1,365	-73.496%
2026-03-12	28.4100	31.0000	28.4100	30.7000	+8.366%	23	1,365	-72.443%
2026-03-11	27.6200	28.4000	27.5300	28.3300	-5.187%	16	1,367	-70.138%
2026-03-10	29.2100	29.8800	28.7200	29.8800	-7.061%	36	1,362	-71.687%
2026-03-09	32.9000	35.2200	32.1500	32.1500	+3.443%	11	1,354	-73.686%
2026-03-06	31.0800	31.0800	30.5000	31.0800	+4.400%	509	1,352	-72.780%
2026-03-05	27.9100	29.7700	27.9100	29.7700	+7.086%	17	872	-71.582%
2026-03-04	29.4800	29.4800	27.6500	27.8000	-11.380%	18	874	-69.568%
2026-03-03	32.0500	34.2000	31.3700	31.3700	+5.587%	54	876	-73.032%
2026-03-02	31.5000	31.5000	28.9800	29.7100	-2.076%	17	850	-71.525%
2026-02-27	28.6700	30.3400	28.6700	30.3400	+7.703%	17	844	-72.116%
2026-02-26	27.5600	28.9000	27.4000	28.1700	+4.140%	122	832	-69.968%
2026-02-25	27.1900	27.2300	27.0500	27.0500	-5.420%	49	755	-68.725%
2026-02-24	30.4000	30.4000	28.3300	28.6000	-8.333%	46	755	-70.420%
2026-02-23	29.8400	31.8600	29.5000	31.2000	+9.282%	59	743	-72.885%
2026-02-20	28.6000	28.6000	28.5500	28.5500	-2.025%	34	711	-70.368%
2026-02-19	30.8800	30.8800	29.1400	29.1400	-1.554%	39	710	-70.968%
2026-02-18	30.1500	30.1500	28.2400	29.6000	-1.824%	43	711	-71.419%
2026-02-17	32.2500	32.2500	30.1500	30.1500	-0.920%	22	708	-71.940%
2026-02-13	30.9400	30.9500	30.4300	30.4300	+2.114%	11	705	-72.198%
2026-02-12	30.4500	30.4500	29.8000	29.8000	+8.206%	2	705	-71.611%
2026-02-11	26.6400	27.7000	26.6400	27.5400	-0.935%	9	705	-69.281%
2026-02-10	27.7500	27.8000	27.3500	27.8000	-1.801%	19	702	-69.568%
2026-02-09	31.0100	31.0100	28.3100	28.3100	-8.055%	25	690	-70.117%
2026-02-06	32.3200	32.3200	30.5700	30.7900	-10.960%	61	698	-72.524%
2026-02-05	34.5000	37.2500	34.4000	34.5800	+4.314%	20	669	-75.535%
2026-02-04	29.6000	33.2800	29.6000	33.1500	+13.527%	10	655	-74.480%
2026-02-03	29.7000	29.7500	29.2000	29.2000	+2.169%	26	650	-71.027%
2026-02-02	29.0000	30.0000	28.5800	28.5800	+4.383%	10	637	-70.399%
2026-01-30	28.3400	28.4000	27.2300	27.3800	-5.358%	18	630	-69.102%
2026-01-29	28.0000	28.9300	28.0000	28.9300	+8.150%	6	630	-70.757%
2026-01-28	26.9300	28.0100	26.7500	26.7500	-3.150%	418	627	-68.374%
2026-01-27	27.9500	27.9500	27.6200	27.6200	+0.072%	22	228	-69.370%
2026-01-26	27.5500	27.6000	27.5500	27.6000	+6.358%	8	208	-69.348%
2026-01-23	25.7000	25.9500	25.7000	25.9500	-1.705%	3	200	-67.399%
2026-01-22	26.2200	26.4000	26.2200	26.4000	-12.292%	27	199	-67.955%
2026-01-21	30.5000	30.5000	30.1000	30.1000	-2.903%	3	175	-71.894%
2026-01-20	29.2700	31.0000	28.6400	31.0000	+16.061%	25	175	-72.710%
2026-01-16	27.5600	28.4300	26.7100	26.7100	-7.128%	44	115	-68.326%
2026-01-15	28.0600	28.7600	27.7900	28.7600	-2.343%	25	115	-70.584%
2026-01-14	29.5300	29.6100	29.3000	29.4500	+7.091%	95	97	-71.273%
2026-01-12	28.0000	28.0000	27.5000	27.5000	0.000%	2	2	-69.236%