Dark

TSLA20261120P340
TSLA Nov 20 2026 340.00 Put (TSLA261120P00340000)
option OPRA

EOD

Sep 21, 2026

11.20-21.404%(-3.05)457

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.6000	11.8600	10.8200	11.2000	-21.404%	457	3,153	0.000%
2026-09-18	13.5000	15.9000	13.3000	14.2500	-2.062%	837	3,039	-21.404%
2026-09-17	14.6500	15.5500	13.0000	14.5500	-16.619%	248	3,007	-23.024%
2026-09-16	18.0400	18.6000	15.7400	17.4500	-6.933%	199	3,023	-35.817%
2026-09-15	16.6800	18.7700	16.3000	18.7500	+9.971%	241	3,052	-40.267%
2026-09-14	16.8500	17.7000	15.1500	17.0500	+12.319%	520	3,028	-34.311%
2026-09-11	16.5500	16.5500	15.1100	15.1800	-7.099%	44	2,830	-26.219%
2026-09-10	18.6000	18.6000	15.5000	16.3400	+5.419%	194	2,810	-31.457%
2026-09-09	14.6000	15.8000	14.5000	15.5000	-0.958%	75	2,824	-27.742%
2026-09-08	18.0000	18.7000	15.4000	15.6500	-22.139%	196	2,813	-28.435%
2026-09-04	17.5500	20.7400	17.3000	20.1000	+44.604%	398	2,674	-44.279%
2026-09-03	16.2000	16.3000	13.2500	13.9000	-29.798%	1,606	2,674	-19.424%
2026-09-02	18.4800	22.0000	18.4800	19.8000	-1.000%	187	1,932	-43.434%
2026-09-01	18.6300	20.8000	18.6300	20.0000	+20.482%	207	1,902	-44.000%
2026-08-31	23.0000	23.0000	16.6000	16.6000	-28.877%	160	1,872	-32.530%
2026-08-28	20.6500	24.1600	20.6500	23.3400	+10.094%	84	1,842	-52.014%
2026-08-27	24.5700	24.5700	21.2000	21.2000	-14.825%	98	1,790	-47.170%
2026-08-26	26.0000	26.2900	24.5000	24.8900	+6.595%	160	1,769	-55.002%
2026-08-25	23.5000	23.7700	21.8000	23.3500	-3.552%	41	1,725	-52.034%
2026-08-24	21.3000	24.7000	21.1800	24.2100	+19.144%	109	1,705	-53.738%
2026-08-21	24.8200	25.7000	19.6500	20.3200	-26.590%	94	1,628	-44.882%
2026-08-20	27.6000	29.2000	26.6000	27.6800	+8.549%	84	1,640	-59.538%
2026-08-19	29.5100	29.6000	25.4500	25.5000	-16.256%	79	1,618	-56.078%
2026-08-18	29.5000	30.6700	29.2000	30.4500	+2.525%	39	1,629	-63.218%
2026-08-17	29.5000	29.8000	27.8000	29.7000	+4.394%	324	1,614	-62.290%
2026-08-14	27.3700	30.4000	25.3300	28.4500	-2.234%	93	1,639	-60.633%
2026-08-13	32.1000	32.1000	28.5000	29.1000	-16.976%	369	1,627	-61.512%
2026-08-12	34.3500	36.2100	34.3500	35.0500	+6.277%	14	1,463	-68.046%
2026-08-11	32.4000	33.9500	32.3100	32.9800	-7.099%	43	1,452	-66.040%
2026-08-10	37.4500	37.4500	35.4000	35.5000	-4.902%	31	1,436	-68.451%
2026-08-07	37.6900	37.6900	36.2200	37.3300	-12.206%	8	1,428	-69.997%
2026-08-06	42.6500	42.6500	42.5200	42.5200	+4.472%	3	1,429	-73.659%
2026-08-05	40.0500	40.7000	39.9600	40.7000	+5.659%	34	1,431	-72.482%
2026-08-04	41.2500	41.2500	38.5200	38.5200	-7.292%	8	1,402	-70.924%
2026-08-03	46.8200	46.8200	41.2300	41.5500	-17.248%	5	1,403	-73.045%
2026-07-31	48.1000	51.4200	48.1000	50.2100	-0.574%	5	1,403	-77.694%
2026-07-30	50.5300	51.7000	49.9700	50.5000	+0.418%	26	1,401	-77.822%
2026-07-29	53.1300	53.1500	50.2900	50.2900	-0.613%	13	1,383	-77.729%
2026-07-28	52.4200	53.7700	49.3800	50.6000	+0.497%	33	1,371	-77.866%
2026-07-27	48.9300	53.0500	48.9300	50.3500	+2.923%	52	1,350	-77.756%
2026-07-24	43.5300	51.2100	43.5300	48.9200	+10.679%	218	1,346	-77.105%
2026-07-23	33.1300	45.0000	33.1300	44.2000	+100.000%	204	1,360	-74.661%
2026-07-22	22.0300	22.4500	20.9500	22.1000	+2.982%	95	1,326	-49.321%
2026-07-21	24.0500	24.0500	20.7500	21.4600	-11.322%	9	1,301	-47.810%
2026-07-20	20.2700	24.2000	20.2700	24.2000	+12.558%	48	1,299	-53.719%
2026-07-17	22.0000	22.0000	21.2500	21.5000	+12.565%	29	1,280	-47.907%
2026-07-16	19.3500	20.5600	18.9000	19.1000	+0.526%	31	1,282	-41.361%
2026-07-15	18.8700	19.0000	18.3800	19.0000	+8.077%	27	1,281	-41.053%
2026-07-14	17.5800	17.5800	17.5800	17.5800	-8.912%	40	1,291	-36.291%
2026-07-13	17.8500	19.3000	17.8500	19.3000	+18.769%	5	1,331	-41.969%
2026-07-10	16.7500	16.7500	16.0100	16.2500	-4.748%	248	1,330	-31.077%
2026-07-09	17.3000	17.3000	16.9500	17.0600	-12.737%	37	1,331	-34.349%
2026-07-08	19.4500	19.7000	19.3000	19.5500	+8.310%	4	1,347	-42.711%
2026-07-07	15.6600	18.0500	15.6600	18.0500	+17.284%	6	1,347	-37.950%
2026-07-06	19.4700	19.4700	15.3400	15.3900	-26.539%	11	1,348	-27.225%
2026-07-02	16.1900	21.2000	15.9800	20.9500	+52.586%	25	1,346	-46.539%
2026-07-01	15.4800	15.4800	13.7300	13.7300	-9.671%	7	1,346	-18.427%
2026-06-30	16.7000	16.7000	15.0100	15.2000	-13.341%	21	1,351	-26.316%
2026-06-29	23.5600	23.5600	17.5400	17.5400	-21.169%	33	1,360	-36.146%
2026-06-26	26.3500	26.3500	22.0000	22.2500	-13.154%	16	1,368	-49.663%
2026-06-25	25.9500	26.5000	25.6200	25.6200	-1.272%	12	1,380	-56.284%
2026-06-24	23.8000	26.0500	23.8000	25.9500	+5.274%	22	1,374	-56.840%
2026-06-23	22.3700	25.2500	22.3700	24.6500	+31.467%	18	1,364	-54.564%
2026-06-22	18.7500	18.7500	18.7500	18.7500	-12.178%	1	1,346	-40.267%
2026-06-18	23.7500	23.7500	21.3500	21.3500	+1.667%	9	1,350	-47.541%
2026-06-17	20.7500	21.0000	20.7500	21.0000	+7.858%	2	1,350	-46.667%
2026-06-16	19.8000	19.9500	19.1000	19.4700	-2.112%	46	1,350	-42.476%
2026-06-15	20.3700	21.2900	19.8900	19.8900	-16.952%	8	1,361	-43.690%
2026-06-12	24.1600	24.6800	23.9500	23.9500	-6.628%	23	1,361	-53.236%
2026-06-11	27.5700	28.0000	25.6500	25.6500	-12.308%	23	1,361	-56.335%
2026-06-10	26.4700	29.2500	26.4700	29.2500	+17.000%	33	1,359	-61.709%
2026-06-09	25.4000	27.5000	25.0000	25.0000	+15.741%	22	1,342	-55.200%
2026-06-08	24.0800	24.2600	21.3500	21.6000	-17.777%	56	1,337	-48.148%
2026-06-05	20.4500	26.7100	20.4500	26.2700	+37.180%	49	1,320	-57.366%
2026-06-04	19.0000	19.3000	18.5000	19.1500	+0.789%	49	1,313	-41.514%
2026-06-03	19.4500	19.4500	18.5500	19.0000	-0.524%	57	1,294	-41.053%
2026-06-02	19.2500	19.2500	19.1000	19.1000	-5.865%	2	1,281	-41.361%
2026-06-01	19.7500	20.2900	19.7500	20.2900	+20.059%	4	1,280	-44.800%
2026-05-29	17.0000	17.7000	16.5500	16.9000	-0.412%	44	1,279	-33.728%
2026-05-28	17.5500	17.5500	16.9700	16.9700	-4.448%	29	1,240	-34.001%
2026-05-27	17.2200	18.1200	17.2200	17.7600	-2.418%	34	1,214	-36.937%
2026-05-26	18.8000	19.0500	18.2000	18.2000	-6.186%	93	1,208	-38.462%
2026-05-22	19.2000	19.4000	19.2000	19.4000	-6.954%	9	1,150	-42.268%
2026-05-21	20.8000	21.0000	20.0000	20.8500	-5.656%	10	1,145	-46.283%
2026-05-20	22.2000	22.2000	22.1000	22.1000	-8.375%	5	1,145	-49.321%
2026-05-19	24.1000	25.9400	23.6500	24.1200	+1.772%	268	1,154	-53.566%
2026-05-18	21.2000	23.7000	21.2000	23.7000	+15.610%	144	1,154	-52.743%
2026-05-15	20.5000	20.5000	19.9500	20.5000	+7.895%	10	1,154	-45.366%
2026-05-13	18.4500	19.0500	18.4500	19.0000	-13.242%	12	766	-41.053%
2026-05-12	19.3000	21.9000	19.3000	21.9000	+17.742%	4	766	-48.858%
2026-05-11	21.3500	21.6400	18.2500	18.6000	-10.791%	1,154	766	-39.785%
2026-05-08	19.5500	20.8500	19.5500	20.8500	-11.877%	38	1,729	-46.283%
2026-05-07	22.2500	23.6600	21.7500	23.6600	-2.352%	167	1,696	-52.663%
2026-05-06	25.8800	25.8800	24.2300	24.2300	-8.738%	15	1,782	-53.776%
2026-05-05	26.2000	26.6000	26.2000	26.5500	-0.562%	17	1,790	-57.815%
2026-05-04	27.0700	27.0700	26.2000	26.7000	+0.565%	40	1,796	-58.052%
2026-05-01	26.8500	26.8700	25.6400	26.5500	-5.851%	54	1,833	-57.815%
2026-04-30	28.6500	29.2800	28.2000	28.2000	-7.843%	23	1,833	-60.284%
2026-04-29	31.8000	31.8000	30.5000	30.6000	-0.261%	5	1,822	-63.399%
2026-04-28	30.3100	31.3900	29.4900	30.6800	+1.927%	19	1,821	-63.494%
2026-04-27	33.2500	34.3000	30.0500	30.1000	-3.184%	132	1,822	-62.791%
2026-04-24	30.7000	32.7000	29.7400	31.0900	-4.632%	50	1,818	-63.976%
2026-04-23	30.2800	33.3500	30.1500	32.6000	+12.803%	43	1,842	-65.644%
2026-04-22	29.4900	29.4900	28.9000	28.9000	-0.173%	45	1,807	-61.246%
2026-04-21	29.3700	29.3700	28.4600	28.9500	+1.047%	5	1,850	-61.313%
2026-04-20	27.6000	29.3000	27.6000	28.6500	+5.138%	53	1,850	-60.908%
2026-04-17	29.7000	29.7000	26.0000	27.2500	-13.766%	18	1,809	-58.899%
2026-04-16	29.8000	31.6000	29.8000	31.6000	+6.865%	34	1,817	-64.557%
2026-04-15	35.2300	35.2300	29.5700	29.5700	-19.690%	30	1,843	-62.124%
2026-04-14	38.1500	38.1800	36.1500	36.8200	-11.703%	26	1,838	-69.582%
2026-04-13	40.8800	41.7000	40.8800	41.7000	-4.248%	4	1,831	-73.141%
2026-04-10	43.6300	44.6700	43.4600	43.5500	-3.007%	1,021	1,829	-74.282%
2026-04-09	46.7600	47.9600	44.0700	44.9000	-4.610%	17	812	-75.056%
2026-04-08	38.0800	47.8700	38.0800	47.0700	+1.335%	12	806	-76.206%
2026-04-07	47.6700	48.1800	46.4500	46.4500	+1.309%	48	801	-75.888%
2026-04-06	38.8000	45.8500	38.8000	45.8500	+9.167%	9	799	-75.573%
2026-04-02	39.3700	42.0000	39.3700	42.0000	+22.093%	11	787	-73.333%
2026-04-01	36.0000	36.0900	34.2000	34.4000	-7.676%	8	787	-67.442%
2026-03-31	40.9900	40.9900	37.1700	37.2600	-16.756%	23	791	-69.941%
2026-03-30	41.5500	45.1800	41.0500	44.7600	+5.491%	31	780	-74.978%
2026-03-27	41.0900	42.7100	41.0900	42.4300	+12.160%	9	759	-73.604%
2026-03-26	37.3900	37.8300	37.3900	37.8300	+10.453%	3	750	-70.394%
2026-03-25	31.4800	34.2500	31.4800	34.2500	-0.204%	3	752	-67.299%
2026-03-24	34.4400	34.4400	34.3200	34.3200	-3.051%	2	751	-67.366%
2026-03-23	35.2700	35.4000	35.2700	35.4000	-14.410%	27	751	-68.362%
2026-03-20	36.8000	41.3600	36.8000	41.3600	+19.365%	13	748	-72.921%
2026-03-19	35.8200	36.2800	34.6500	34.6500	+6.386%	22	749	-67.677%
2026-03-18	31.1500	32.6000	31.1500	32.5700	+4.895%	18	741	-65.613%
2026-03-17	33.0700	33.1000	31.0500	31.0500	-6.897%	31	746	-63.929%
2026-03-16	32.0100	33.3500	32.0100	33.3500	-6.347%	350	747	-66.417%
2026-03-13	34.5000	35.6100	33.2200	35.6100	+4.859%	35	466	-68.548%
2026-03-12	31.5200	34.1500	31.5200	33.9600	+7.639%	17	475	-67.020%
2026-03-11	30.9200	31.5500	30.9200	31.5500	-4.740%	7	481	-64.501%
2026-03-10	32.1200	33.1200	32.1000	33.1200	-0.838%	19	485	-66.184%
2026-03-09	36.0300	39.4000	33.4000	33.4000	-4.626%	48	485	-66.467%
2026-03-06	35.6500	35.6500	33.3800	35.0200	+4.071%	23	487	-68.018%
2026-03-05	31.7000	33.6500	31.7000	33.6500	+8.548%	42	486	-66.716%
2026-03-04	32.3800	32.3800	31.0000	31.0000	-11.479%	25	472	-63.871%
2026-03-03	35.8900	37.9200	34.8700	35.0200	+5.292%	18	464	-68.018%
2026-03-02	33.4700	33.4700	32.4400	33.2600	-1.946%	17	472	-66.326%
2026-02-27	32.0400	33.9200	32.0400	33.9200	+7.614%	10	461	-66.981%
2026-02-26	31.0500	33.0700	31.0500	31.5200	+3.855%	32	458	-64.467%
2026-02-25	29.5200	30.4800	29.5200	30.3500	-5.008%	23	435	-63.097%
2026-02-24	34.8000	34.8000	31.8200	31.9500	-8.584%	56	435	-64.945%
2026-02-23	35.0000	35.0000	34.9500	34.9500	+9.048%	4	425	-67.954%
2026-02-19	32.0500	32.0500	32.0500	32.0500	-3.812%	6	427	-65.055%
2026-02-18	32.4000	33.3200	32.4000	33.3200	-0.359%	7	421	-66.387%
2026-02-17	35.1200	35.1200	33.4400	33.4400	+4.795%	5	421	-66.507%
2026-02-13	33.3500	33.3500	31.8500	31.9100	-1.996%	23	417	-64.901%
2026-02-12	29.9000	32.6500	29.9000	32.5600	+6.405%	3	417	-65.602%
2026-02-11	29.0600	30.9600	29.0600	30.6000	-1.386%	295	415	-63.399%
2026-02-10	31.3900	31.3900	30.8500	31.0300	-2.083%	13	283	-63.906%
2026-02-09	34.2000	34.2000	31.2400	31.6900	-5.713%	35	284	-64.658%
2026-02-06	35.9900	35.9900	33.4500	33.6100	-13.265%	45	278	-66.677%
2026-02-05	40.9700	41.6900	38.3000	38.7500	+7.729%	23	271	-71.097%
2026-02-04	35.2400	37.7100	35.2400	35.9700	+15.474%	14	259	-68.863%
2026-02-03	32.1700	32.1700	31.1500	31.1500	-2.656%	8	253	-64.045%
2026-02-02	33.9100	34.0500	31.1000	32.0000	+4.849%	30	255	-65.000%
2026-01-30	31.7700	31.7700	29.7300	30.5200	-9.409%	17	254	-63.303%
2026-01-29	31.1500	34.0000	31.1500	33.6900	+10.859%	42	243	-66.756%
2026-01-28	30.4800	31.2300	30.3700	30.3900	-1.235%	12	209	-63.146%
2026-01-27	30.8000	31.2000	30.4400	30.7700	-1.378%	9	205	-63.601%
2026-01-26	30.4500	31.2000	30.3900	31.2000	+5.870%	37	207	-64.103%
2026-01-23	29.0800	29.4700	28.3200	29.4700	+2.008%	21	198	-61.995%
2026-01-22	29.4200	29.4200	28.8900	28.8900	-7.404%	10	196	-61.232%
2026-01-21	33.9000	33.9000	31.2000	31.2000	-9.827%	77	187	-64.103%
2026-01-20	32.1300	34.8400	31.9000	34.6000	+15.333%	105	125	-67.630%
2026-01-16	30.0500	31.7000	29.8000	30.0000	-5.897%	48	21	-62.667%
2026-01-15	31.6300	31.9300	31.2900	31.8800	-3.306%	9	21	-64.868%
2026-01-14	32.9300	32.9700	32.9300	32.9700	+7.394%	4	12	-66.030%
2026-01-13	30.7100	30.7100	30.7000	30.7000	-0.583%	8	8	-63.518%
2026-01-12	31.1500	31.1500	30.2800	30.8800	0.000%	15	3	-63.731%