Dark

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

EOD

Jul 31, 2026

50.21-0.574%(-0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	48.1000	51.4200	48.1000	50.2100	-0.574%	5	1,403	0.000%
2026-07-30	50.5300	51.7000	49.9700	50.5000	+0.418%	26	1,401	-0.574%
2026-07-29	53.1300	53.1500	50.2900	50.2900	-0.613%	13	1,383	-0.159%
2026-07-28	52.4200	53.7700	49.3800	50.6000	+0.497%	33	1,371	-0.771%
2026-07-27	48.9300	53.0500	48.9300	50.3500	+2.923%	52	1,350	-0.278%
2026-07-24	43.5300	51.2100	43.5300	48.9200	+10.679%	218	1,346	+2.637%
2026-07-23	33.1300	45.0000	33.1300	44.2000	+100.000%	204	1,360	+13.597%
2026-07-22	22.0300	22.4500	20.9500	22.1000	+2.982%	95	1,326	+127.195%
2026-07-21	24.0500	24.0500	20.7500	21.4600	-11.322%	9	1,301	+133.970%
2026-07-20	20.2700	24.2000	20.2700	24.2000	+12.558%	48	1,299	+107.479%
2026-07-17	22.0000	22.0000	21.2500	21.5000	+12.565%	29	1,280	+133.535%
2026-07-16	19.3500	20.5600	18.9000	19.1000	+0.526%	31	1,282	+162.880%
2026-07-15	18.8700	19.0000	18.3800	19.0000	+8.077%	27	1,281	+164.263%
2026-07-14	17.5800	17.5800	17.5800	17.5800	-8.912%	40	1,291	+185.609%
2026-07-13	17.8500	19.3000	17.8500	19.3000	+18.769%	5	1,331	+160.155%
2026-07-10	16.7500	16.7500	16.0100	16.2500	-4.748%	248	1,330	+208.985%
2026-07-09	17.3000	17.3000	16.9500	17.0600	-12.737%	37	1,331	+194.314%
2026-07-08	19.4500	19.7000	19.3000	19.5500	+8.310%	4	1,347	+156.829%
2026-07-07	15.6600	18.0500	15.6600	18.0500	+17.284%	6	1,347	+178.172%
2026-07-06	19.4700	19.4700	15.3400	15.3900	-26.539%	11	1,348	+226.251%
2026-07-02	16.1900	21.2000	15.9800	20.9500	+52.586%	25	1,346	+139.666%
2026-07-01	15.4800	15.4800	13.7300	13.7300	-9.671%	7	1,346	+265.696%
2026-06-30	16.7000	16.7000	15.0100	15.2000	-13.341%	21	1,351	+230.329%
2026-06-29	23.5600	23.5600	17.5400	17.5400	-21.169%	33	1,360	+186.260%
2026-06-26	26.3500	26.3500	22.0000	22.2500	-13.154%	16	1,368	+125.663%
2026-06-25	25.9500	26.5000	25.6200	25.6200	-1.272%	12	1,380	+95.980%
2026-06-24	23.8000	26.0500	23.8000	25.9500	+5.274%	22	1,374	+93.487%
2026-06-23	22.3700	25.2500	22.3700	24.6500	+31.467%	18	1,364	+103.692%
2026-06-22	18.7500	18.7500	18.7500	18.7500	-12.178%	1	1,346	+167.787%
2026-06-18	23.7500	23.7500	21.3500	21.3500	+1.667%	9	1,350	+135.176%
2026-06-17	20.7500	21.0000	20.7500	21.0000	+7.858%	2	1,350	+139.095%
2026-06-16	19.8000	19.9500	19.1000	19.4700	-2.112%	46	1,350	+157.884%
2026-06-15	20.3700	21.2900	19.8900	19.8900	-16.952%	8	1,361	+152.438%
2026-06-12	24.1600	24.6800	23.9500	23.9500	-6.628%	23	1,361	+109.645%
2026-06-11	27.5700	28.0000	25.6500	25.6500	-12.308%	23	1,361	+95.750%
2026-06-10	26.4700	29.2500	26.4700	29.2500	+17.000%	33	1,359	+71.658%
2026-06-09	25.4000	27.5000	25.0000	25.0000	+15.741%	22	1,342	+100.840%
2026-06-08	24.0800	24.2600	21.3500	21.6000	-17.777%	56	1,337	+132.454%
2026-06-05	20.4500	26.7100	20.4500	26.2700	+37.180%	49	1,320	+91.131%
2026-06-04	19.0000	19.3000	18.5000	19.1500	+0.789%	49	1,313	+162.193%
2026-06-03	19.4500	19.4500	18.5500	19.0000	-0.524%	57	1,294	+164.263%
2026-06-02	19.2500	19.2500	19.1000	19.1000	-5.865%	2	1,281	+162.880%
2026-06-01	19.7500	20.2900	19.7500	20.2900	+20.059%	4	1,280	+147.462%
2026-05-29	17.0000	17.7000	16.5500	16.9000	-0.412%	44	1,279	+197.101%
2026-05-28	17.5500	17.5500	16.9700	16.9700	-4.448%	29	1,240	+195.875%
2026-05-27	17.2200	18.1200	17.2200	17.7600	-2.418%	34	1,214	+182.714%
2026-05-26	18.8000	19.0500	18.2000	18.2000	-6.186%	93	1,208	+175.879%
2026-05-22	19.2000	19.4000	19.2000	19.4000	-6.954%	9	1,150	+158.814%
2026-05-21	20.8000	21.0000	20.0000	20.8500	-5.656%	10	1,145	+140.815%
2026-05-20	22.2000	22.2000	22.1000	22.1000	-8.375%	5	1,145	+127.195%
2026-05-19	24.1000	25.9400	23.6500	24.1200	+1.772%	268	1,154	+108.167%
2026-05-18	21.2000	23.7000	21.2000	23.7000	+15.610%	144	1,154	+111.857%
2026-05-15	20.5000	20.5000	19.9500	20.5000	+7.895%	10	1,154	+144.927%
2026-05-13	18.4500	19.0500	18.4500	19.0000	-13.242%	12	766	+164.263%
2026-05-12	19.3000	21.9000	19.3000	21.9000	+17.742%	4	766	+129.269%
2026-05-11	21.3500	21.6400	18.2500	18.6000	-10.791%	1,154	766	+169.946%
2026-05-08	19.5500	20.8500	19.5500	20.8500	-11.877%	38	1,729	+140.815%
2026-05-07	22.2500	23.6600	21.7500	23.6600	-2.352%	167	1,696	+112.215%
2026-05-06	25.8800	25.8800	24.2300	24.2300	-8.738%	15	1,782	+107.222%
2026-05-05	26.2000	26.6000	26.2000	26.5500	-0.562%	17	1,790	+89.115%
2026-05-04	27.0700	27.0700	26.2000	26.7000	+0.565%	40	1,796	+88.052%
2026-05-01	26.8500	26.8700	25.6400	26.5500	-5.851%	54	1,833	+89.115%
2026-04-30	28.6500	29.2800	28.2000	28.2000	-7.843%	23	1,833	+78.050%
2026-04-29	31.8000	31.8000	30.5000	30.6000	-0.261%	5	1,822	+64.085%
2026-04-28	30.3100	31.3900	29.4900	30.6800	+1.927%	19	1,821	+63.657%
2026-04-27	33.2500	34.3000	30.0500	30.1000	-3.184%	132	1,822	+66.811%
2026-04-24	30.7000	32.7000	29.7400	31.0900	-4.632%	50	1,818	+61.499%
2026-04-23	30.2800	33.3500	30.1500	32.6000	+12.803%	43	1,842	+54.018%
2026-04-22	29.4900	29.4900	28.9000	28.9000	-0.173%	45	1,807	+73.737%
2026-04-21	29.3700	29.3700	28.4600	28.9500	+1.047%	5	1,850	+73.437%
2026-04-20	27.6000	29.3000	27.6000	28.6500	+5.138%	53	1,850	+75.253%
2026-04-17	29.7000	29.7000	26.0000	27.2500	-13.766%	18	1,809	+84.257%
2026-04-16	29.8000	31.6000	29.8000	31.6000	+6.865%	34	1,817	+58.892%
2026-04-15	35.2300	35.2300	29.5700	29.5700	-19.690%	30	1,843	+69.800%
2026-04-14	38.1500	38.1800	36.1500	36.8200	-11.703%	26	1,838	+36.366%
2026-04-13	40.8800	41.7000	40.8800	41.7000	-4.248%	4	1,831	+20.408%
2026-04-10	43.6300	44.6700	43.4600	43.5500	-3.007%	1,021	1,829	+15.293%
2026-04-09	46.7600	47.9600	44.0700	44.9000	-4.610%	17	812	+11.826%
2026-04-08	38.0800	47.8700	38.0800	47.0700	+1.335%	12	806	+6.671%
2026-04-07	47.6700	48.1800	46.4500	46.4500	+1.309%	48	801	+8.095%
2026-04-06	38.8000	45.8500	38.8000	45.8500	+9.167%	9	799	+9.509%
2026-04-02	39.3700	42.0000	39.3700	42.0000	+22.093%	11	787	+19.548%
2026-04-01	36.0000	36.0900	34.2000	34.4000	-7.676%	8	787	+45.959%
2026-03-31	40.9900	40.9900	37.1700	37.2600	-16.756%	23	791	+34.756%
2026-03-30	41.5500	45.1800	41.0500	44.7600	+5.491%	31	780	+12.176%
2026-03-27	41.0900	42.7100	41.0900	42.4300	+12.160%	9	759	+18.336%
2026-03-26	37.3900	37.8300	37.3900	37.8300	+10.453%	3	750	+32.725%
2026-03-25	31.4800	34.2500	31.4800	34.2500	-0.204%	3	752	+46.599%
2026-03-24	34.4400	34.4400	34.3200	34.3200	-3.051%	2	751	+46.300%
2026-03-23	35.2700	35.4000	35.2700	35.4000	-14.410%	27	751	+41.836%
2026-03-20	36.8000	41.3600	36.8000	41.3600	+19.365%	13	748	+21.397%
2026-03-19	35.8200	36.2800	34.6500	34.6500	+6.386%	22	749	+44.906%
2026-03-18	31.1500	32.6000	31.1500	32.5700	+4.895%	18	741	+54.160%
2026-03-17	33.0700	33.1000	31.0500	31.0500	-6.897%	31	746	+61.707%
2026-03-16	32.0100	33.3500	32.0100	33.3500	-6.347%	350	747	+50.555%
2026-03-13	34.5000	35.6100	33.2200	35.6100	+4.859%	35	466	+41.000%
2026-03-12	31.5200	34.1500	31.5200	33.9600	+7.639%	17	475	+47.850%
2026-03-11	30.9200	31.5500	30.9200	31.5500	-4.740%	7	481	+59.144%
2026-03-10	32.1200	33.1200	32.1000	33.1200	-0.838%	19	485	+51.600%
2026-03-09	36.0300	39.4000	33.4000	33.4000	-4.626%	48	485	+50.329%
2026-03-06	35.6500	35.6500	33.3800	35.0200	+4.071%	23	487	+43.375%
2026-03-05	31.7000	33.6500	31.7000	33.6500	+8.548%	42	486	+49.212%
2026-03-04	32.3800	32.3800	31.0000	31.0000	-11.479%	25	472	+61.968%
2026-03-03	35.8900	37.9200	34.8700	35.0200	+5.292%	18	464	+43.375%
2026-03-02	33.4700	33.4700	32.4400	33.2600	-1.946%	17	472	+50.962%
2026-02-27	32.0400	33.9200	32.0400	33.9200	+7.614%	10	461	+48.025%
2026-02-26	31.0500	33.0700	31.0500	31.5200	+3.855%	32	458	+59.296%
2026-02-25	29.5200	30.4800	29.5200	30.3500	-5.008%	23	435	+65.437%
2026-02-24	34.8000	34.8000	31.8200	31.9500	-8.584%	56	435	+57.152%
2026-02-23	35.0000	35.0000	34.9500	34.9500	+9.048%	4	425	+43.662%
2026-02-19	32.0500	32.0500	32.0500	32.0500	-3.812%	6	427	+56.661%
2026-02-18	32.4000	33.3200	32.4000	33.3200	-0.359%	7	421	+50.690%
2026-02-17	35.1200	35.1200	33.4400	33.4400	+4.795%	5	421	+50.150%
2026-02-13	33.3500	33.3500	31.8500	31.9100	-1.996%	23	417	+57.349%
2026-02-12	29.9000	32.6500	29.9000	32.5600	+6.405%	3	417	+54.208%
2026-02-11	29.0600	30.9600	29.0600	30.6000	-1.386%	295	415	+64.085%
2026-02-10	31.3900	31.3900	30.8500	31.0300	-2.083%	13	283	+61.811%
2026-02-09	34.2000	34.2000	31.2400	31.6900	-5.713%	35	284	+58.441%
2026-02-06	35.9900	35.9900	33.4500	33.6100	-13.265%	45	278	+49.390%
2026-02-05	40.9700	41.6900	38.3000	38.7500	+7.729%	23	271	+29.574%
2026-02-04	35.2400	37.7100	35.2400	35.9700	+15.474%	14	259	+39.589%
2026-02-03	32.1700	32.1700	31.1500	31.1500	-2.656%	8	253	+61.188%
2026-02-02	33.9100	34.0500	31.1000	32.0000	+4.849%	30	255	+56.906%
2026-01-30	31.7700	31.7700	29.7300	30.5200	-9.409%	17	254	+64.515%
2026-01-29	31.1500	34.0000	31.1500	33.6900	+10.859%	42	243	+49.035%
2026-01-28	30.4800	31.2300	30.3700	30.3900	-1.235%	12	209	+65.219%
2026-01-27	30.8000	31.2000	30.4400	30.7700	-1.378%	9	205	+63.178%
2026-01-26	30.4500	31.2000	30.3900	31.2000	+5.870%	37	207	+60.929%
2026-01-23	29.0800	29.4700	28.3200	29.4700	+2.008%	21	198	+70.377%
2026-01-22	29.4200	29.4200	28.8900	28.8900	-7.404%	10	196	+73.797%
2026-01-21	33.9000	33.9000	31.2000	31.2000	-9.827%	77	187	+60.929%
2026-01-20	32.1300	34.8400	31.9000	34.6000	+15.333%	105	125	+45.116%
2026-01-16	30.0500	31.7000	29.8000	30.0000	-5.897%	48	21	+67.367%
2026-01-15	31.6300	31.9300	31.2900	31.8800	-3.306%	9	21	+57.497%
2026-01-14	32.9300	32.9700	32.9300	32.9700	+7.394%	4	12	+52.290%
2026-01-13	30.7100	30.7100	30.7000	30.7000	-0.583%	8	8	+63.550%
2026-01-12	31.1500	31.1500	30.2800	30.8800	0.000%	15	3	+62.597%