Dark

TSLA20261120P335
TSLA Nov 20 2026 335.00 Put (TSLA261120P00335000)
option OPRA

EOD

Sep 21, 2026

9.79-21.617%(-2.70)1,033

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.9400	10.9400	9.4400	9.7900	-21.617%	1,033	3,171	0.000%
2026-09-18	11.9000	14.0500	11.9000	12.4900	-1.654%	171	2,813	-21.617%
2026-09-17	13.6000	13.6000	12.0300	12.7000	-23.030%	56	2,830	-22.913%
2026-09-16	15.5000	16.5000	14.2000	16.5000	+1.601%	129	2,820	-40.667%
2026-09-15	15.1800	16.8000	14.5700	16.2400	+10.102%	62	2,725	-39.717%
2026-09-14	14.6800	15.5000	13.7500	14.7500	+8.456%	44	2,751	-33.627%
2026-09-11	14.6000	14.6000	13.4000	13.6000	-9.030%	28	2,743	-28.015%
2026-09-10	16.0000	16.0000	13.8000	14.9500	+7.015%	17	2,745	-34.515%
2026-09-09	12.8000	14.1100	12.8000	13.9700	+1.232%	54	2,743	-29.921%
2026-09-08	16.3000	16.4000	13.5000	13.8000	-22.254%	74	2,740	-29.058%
2026-09-04	16.5000	18.6000	15.2700	17.7500	+39.544%	224	2,704	-44.845%
2026-09-03	14.0000	14.4500	11.8400	12.7200	-29.333%	184	2,704	-23.035%
2026-09-02	19.8800	19.8800	18.0000	18.0000	+1.408%	19	2,729	-45.611%
2026-09-01	17.3700	18.7500	16.7500	17.7500	+18.809%	197	2,727	-44.845%
2026-08-31	20.7000	20.7000	14.9400	14.9400	-29.727%	117	2,716	-34.471%
2026-08-28	18.0300	21.8500	18.0300	21.2600	+9.588%	94	2,676	-53.951%
2026-08-27	20.7000	20.7000	19.3000	19.4000	-14.537%	23	2,673	-49.536%
2026-08-26	23.9400	24.1800	22.7000	22.7000	+7.992%	9	2,680	-56.872%
2026-08-25	21.3800	21.8800	19.7000	21.0200	-3.666%	26	2,677	-53.425%
2026-08-24	18.0500	22.4000	18.0500	21.8200	+18.910%	66	2,672	-55.133%
2026-08-21	22.5300	22.5300	17.7100	18.3500	-25.467%	138	2,640	-46.649%
2026-08-20	24.6000	27.0000	24.6000	24.6200	+6.350%	544	2,673	-60.236%
2026-08-19	26.8700	27.1000	23.1500	23.1500	-16.727%	99	2,491	-57.711%
2026-08-18	29.7000	29.7000	26.4200	27.8000	+4.120%	218	2,487	-64.784%
2026-08-17	27.1200	27.1200	25.2000	26.7000	+3.208%	239	2,444	-63.333%
2026-08-14	24.2500	28.3000	23.0900	25.8700	-3.470%	66	2,392	-62.157%
2026-08-13	29.4500	29.4500	26.5700	26.8000	-16.224%	100	2,391	-63.470%
2026-08-12	31.3000	33.6800	31.3000	31.9900	+5.612%	62	2,356	-69.397%
2026-08-11	31.1700	31.1700	29.3500	30.2900	-6.656%	32	2,317	-67.679%
2026-08-10	33.7300	33.7300	32.0500	32.4500	-5.117%	16	2,318	-69.831%
2026-08-07	32.5200	34.6000	32.1000	34.2000	-11.969%	54	2,313	-71.374%
2026-08-06	40.2500	40.2500	38.8500	38.8500	+3.711%	10	2,323	-74.801%
2026-08-05	37.3000	38.3000	37.3000	37.4600	+5.819%	27	2,323	-73.865%
2026-08-04	37.6000	37.6000	35.4000	35.4000	-8.266%	4	2,297	-72.345%
2026-08-03	42.1800	42.1800	38.0000	38.5900	-18.068%	10	2,294	-74.631%
2026-07-30	50.6000	50.6000	46.3500	47.1000	-5.950%	24	2,299	-79.214%
2026-07-29	48.6500	51.4000	48.6500	50.0800	+6.327%	15	2,289	-80.451%
2026-07-28	49.5000	51.1300	47.0000	47.1000	+0.641%	34	2,283	-79.214%
2026-07-27	45.6000	47.6400	43.7500	46.8000	-1.162%	10	2,273	-79.081%
2026-07-24	40.2000	47.6500	40.2000	47.3500	+14.983%	99	2,269	-79.324%
2026-07-23	31.4300	41.4400	31.4300	41.1800	+108.506%	82	2,243	-76.226%
2026-07-22	19.4200	19.7500	19.4200	19.7500	0.000%	4	2,207	-50.430%
2026-07-21	18.9700	19.7500	18.9700	19.7500	-9.611%	7	2,207	-50.430%
2026-07-20	21.0400	21.8500	20.7600	21.8500	+11.480%	11	2,210	-55.195%
2026-07-17	20.0500	20.3400	19.6000	19.6000	+6.522%	7	2,201	-50.051%
2026-07-16	18.6300	18.6300	17.3500	18.4000	+4.545%	45	2,201	-46.793%
2026-07-15	17.6500	17.6500	17.6000	17.6000	+2.924%	11	2,205	-44.375%
2026-07-14	17.1000	17.1000	17.1000	17.1000	-5.785%	1	2,216	-42.749%
2026-07-13	17.6000	18.1500	17.6000	18.1500	+21.162%	27	2,216	-46.061%
2026-07-10	15.4600	15.4600	14.6900	14.9800	-7.531%	261	2,218	-34.646%
2026-07-09	18.5500	18.5500	15.9500	16.2000	-10.249%	20	2,237	-39.568%
2026-07-08	18.0500	18.0500	18.0500	18.0500	+9.063%	1	2,229	-45.762%
2026-07-07	16.5500	16.5500	16.5500	16.5500	+19.754%	5	2,230	-40.846%
2026-07-06	18.0000	18.6500	13.8200	13.8200	-27.071%	35	2,230	-29.161%
2026-07-02	14.3900	19.4300	14.3900	18.9500	+44.546%	21	2,244	-48.338%
2026-07-01	13.9300	13.9300	13.0500	13.1100	-5.069%	6	2,244	-25.324%
2026-06-30	15.9800	15.9800	13.8000	13.8100	-13.688%	5	2,245	-29.109%
2026-06-29	19.5000	19.5000	16.0000	16.0000	-22.518%	42	2,244	-38.813%
2026-06-26	24.3900	24.3900	20.2500	20.6500	-13.958%	6	2,264	-52.591%
2026-06-25	24.0000	24.0000	24.0000	24.0000	-0.208%	3	2,261	-59.208%
2026-06-24	22.4500	24.1000	22.1400	24.0500	+6.936%	9	2,258	-59.293%
2026-06-23	20.9000	23.1700	20.9000	22.4900	+20.267%	22	2,261	-56.470%
2026-06-22	18.7000	18.7000	18.7000	18.7000	-5.076%	1	2,259	-47.647%
2026-06-18	21.2000	21.8500	19.7000	19.7000	+0.254%	6	2,263	-50.305%
2026-06-17	19.2000	19.6500	19.2000	19.6500	+7.377%	8	2,263	-50.178%
2026-06-16	17.4000	18.3000	17.4000	18.3000	-2.815%	16	2,263	-46.503%
2026-06-15	18.8300	18.8300	18.8300	18.8300	-17.048%	2	2,263	-48.008%
2026-06-12	22.7000	22.7000	22.7000	22.7000	-6.967%	1	2,263	-56.872%
2026-06-11	26.1400	26.1400	24.3500	24.4000	-11.273%	10	2,263	-59.877%
2026-06-10	25.9000	27.5000	25.9000	27.5000	+15.063%	15	2,263	-64.400%
2026-06-09	20.6500	23.9000	20.6500	23.9000	+18.317%	2	2,263	-59.038%
2026-06-08	21.9000	22.0500	20.1000	20.2000	-16.804%	45	2,263	-51.535%
2026-06-05	19.6000	24.7000	19.6000	24.2800	+38.743%	23	2,246	-59.679%
2026-06-03	16.7000	17.5000	16.3000	17.5000	-3.315%	308	2,243	-44.057%
2026-06-02	17.8000	18.1500	17.7500	18.1000	-1.630%	53	1,986	-45.912%
2026-06-01	18.4000	18.4000	18.4000	18.4000	+16.088%	1	1,970	-46.793%
2026-05-29	15.7000	15.8500	15.6500	15.8500	+0.253%	8	1,969	-38.233%
2026-05-28	16.3000	16.3000	15.8000	15.8100	-5.045%	213	1,965	-38.077%
2026-05-27	16.4500	16.7000	16.3500	16.6500	-3.478%	17	1,765	-41.201%
2026-05-26	17.6000	18.0500	16.9500	17.2500	-5.738%	510	1,769	-43.246%
2026-05-22	18.7500	18.7500	17.5800	18.3000	-7.342%	206	1,355	-46.503%
2026-05-21	20.6000	20.6000	19.0500	19.7500	-4.126%	115	1,192	-50.430%
2026-05-20	20.5000	20.6000	20.5000	20.6000	-14.238%	503	1,192	-52.476%
2026-05-19	22.5000	24.1000	22.5000	24.0200	+19.562%	62	705	-59.242%
2026-05-18	20.0900	20.0900	20.0900	20.0900	+5.459%	2	705	-51.269%
2026-05-15	18.6500	19.0500	18.6500	19.0500	+13.731%	19	705	-48.609%
2026-05-14	16.8600	16.8600	16.7500	16.7500	-6.162%	32	705	-41.552%
2026-05-13	17.4500	17.8500	17.0900	17.8500	+3.659%	509	717	-45.154%
2026-05-11	19.0900	19.0900	17.2200	17.2200	-10.172%	55	717	-43.148%
2026-05-08	18.7900	19.5000	18.7500	19.1700	-13.258%	12	273	-48.931%
2026-05-07	20.6500	22.1000	20.5000	22.1000	-4.121%	197	271	-55.701%
2026-05-06	24.6600	24.6600	22.7500	23.0500	-7.615%	9	303	-57.527%
2026-05-05	24.2900	24.9500	24.2900	24.9500	+2.254%	36	307	-60.762%
2026-05-04	24.4000	24.9000	24.4000	24.4000	0.000%	6	306	-59.877%
2026-05-01	25.1200	25.1200	24.4000	24.4000	-8.443%	5	308	-59.877%
2026-04-30	30.2000	30.2000	26.4400	26.6500	-7.626%	90	308	-63.265%
2026-04-29	28.8000	28.8500	28.8000	28.8500	-2.071%	2	263	-66.066%
2026-04-28	28.3700	29.4600	28.3700	29.4600	+4.654%	2	264	-66.768%
2026-04-27	31.4600	32.2000	28.1500	28.1500	-3.596%	54	264	-65.222%
2026-04-24	29.8000	29.8000	29.1500	29.2000	-4.513%	27	213	-66.473%
2026-04-23	31.4700	31.4700	28.7500	30.5800	+14.747%	20	222	-67.986%
2026-04-22	27.8500	27.8500	26.6500	26.6500	-1.842%	10	226	-63.265%
2026-04-21	27.1500	27.1500	27.1500	27.1500	-3.450%	1	225	-63.941%
2026-04-20	28.1200	28.1200	28.1200	28.1200	+11.366%	1	225	-65.185%
2026-04-17	26.6100	26.6100	24.7500	25.2500	-14.983%	43	224	-61.228%
2026-04-16	29.2500	30.4000	28.9500	29.7000	+2.378%	47	193	-67.037%
2026-04-15	33.1600	33.1600	29.0100	29.0100	-15.962%	2	218	-66.253%
2026-04-14	34.2200	34.5200	34.2200	34.5200	-8.556%	2	216	-71.640%
2026-04-13	39.9600	39.9600	37.7500	37.7500	-8.418%	4	217	-74.066%
2026-04-10	41.2200	41.2200	41.2200	41.2200	-7.141%	1	215	-76.249%
2026-04-09	43.1700	46.2000	43.1700	44.3900	-0.404%	8	215	-77.945%
2026-04-08	44.7500	45.3200	44.5700	44.5700	-2.622%	6	215	-78.035%
2026-04-07	44.9900	46.8400	44.9900	45.7700	+9.184%	8	214	-78.610%
2026-04-06	41.9200	41.9200	41.9200	41.9200	+6.803%	2	215	-76.646%
2026-04-02	36.5700	39.2500	36.5700	39.2500	+18.939%	16	221	-75.057%
2026-04-01	33.0000	33.0000	33.0000	33.0000	-6.010%	1	221	-70.333%
2026-03-31	37.9800	37.9800	35.1000	35.1100	-8.329%	12	221	-72.116%
2026-03-30	38.3000	38.3000	38.3000	38.3000	-5.151%	30	223	-74.439%
2026-03-27	39.4600	40.5500	39.4600	40.3800	+10.479%	76	236	-75.755%
2026-03-26	32.8900	36.5500	32.8900	36.5500	+12.048%	162	264	-73.215%
2026-03-25	29.8600	32.6400	29.8600	32.6200	+0.184%	26	198	-69.988%
2026-03-24	32.1000	33.4700	32.1000	32.5600	-8.152%	16	190	-69.932%
2026-03-23	35.4500	35.4500	35.4500	35.4500	-8.799%	3	188	-72.384%
2026-03-20	37.3200	38.8700	35.6000	38.8700	+15.000%	4	187	-74.813%
2026-03-19	34.0900	34.0900	33.7000	33.8000	+10.675%	11	185	-71.036%
2026-03-18	29.0300	30.5400	28.4200	30.5400	+4.697%	16	179	-67.944%
2026-03-17	30.2300	30.2300	29.1700	29.1700	-7.397%	9	178	-66.438%
2026-03-16	30.7500	31.5000	30.1200	31.5000	-6.942%	26	177	-68.921%
2026-03-13	32.8300	33.8500	32.7400	33.8500	+7.803%	9	154	-71.078%
2026-03-12	30.0500	31.9800	30.0500	31.4000	+4.771%	11	151	-68.822%
2026-03-11	29.0800	29.9700	29.0800	29.9700	-4.249%	4	151	-67.334%
2026-03-10	30.2300	31.3000	30.2300	31.3000	-9.144%	32	148	-68.722%
2026-03-09	36.0400	36.3000	34.1000	34.4500	+4.616%	46	150	-71.582%
2026-03-06	32.6200	33.1300	32.5000	32.9300	+6.466%	20	117	-70.270%
2026-03-05	31.1200	31.1200	29.5100	30.9300	+5.491%	11	120	-68.348%
2026-03-04	30.9100	30.9100	29.3200	29.3200	-11.473%	15	117	-66.610%
2026-03-03	33.5500	36.3400	33.1200	33.1200	+5.411%	15	112	-70.441%
2026-03-02	31.4200	31.4200	31.4200	31.4200	-1.195%	3	112	-68.842%
2026-02-27	31.4000	31.8000	30.4500	31.8000	+1.113%	32	115	-69.214%
2026-02-26	29.0100	31.4500	29.0100	31.4500	+9.811%	19	118	-68.871%
2026-02-25	28.5300	28.6400	28.5300	28.6400	-4.182%	8	116	-65.817%
2026-02-24	32.5500	32.5500	29.8900	29.8900	-11.751%	28	116	-67.247%
2026-02-23	33.5600	33.8700	33.5600	33.8700	+12.712%	2	96	-71.095%
2026-02-20	30.6100	30.6100	30.0500	30.0500	-0.332%	22	95	-67.421%
2026-02-18	30.5200	30.5200	30.1500	30.1500	-4.739%	3	77	-67.529%
2026-02-17	34.4000	34.4000	31.6500	31.6500	+3.431%	7	79	-69.068%
2026-02-13	31.0700	31.0700	30.6000	30.6000	-3.622%	21	55	-68.007%
2026-02-06	33.7000	33.7000	31.6500	31.7500	-8.764%	10	55	-69.165%
2026-02-04	34.8000	34.8000	34.8000	34.8000	+16.388%	1	57	-71.868%
2026-02-02	29.9000	29.9000	29.9000	29.9000	-2.922%	1	56	-67.258%
2026-01-29	30.4500	30.8000	30.4500	30.8000	+7.843%	6	57	-68.214%
2026-01-28	28.5600	28.5600	28.5600	28.5600	-2.192%	5	57	-65.721%
2026-01-26	29.2000	29.2000	29.2000	29.2000	-5.715%	1	53	-66.473%
2026-01-21	31.4500	31.4500	30.9700	30.9700	-5.579%	50	52	-68.389%
2026-01-20	30.8500	33.0000	30.8500	32.8000	+5.875%	3	4	-70.152%
2026-01-14	30.9800	30.9800	30.9800	30.9800	0.000%	1	1	-68.399%