Dark

TSLA20261120P345
TSLA Nov 20 2026 345.00 Put (TSLA261120P00345000)
option OPRA

EOD

Sep 21, 2026

13.11-19.024%(-3.08)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.0500	13.4400	12.2500	13.1100	-19.024%	95	2,425	0.000%
2026-09-18	16.1700	18.0000	15.0500	16.1900	-0.369%	120	2,453	-19.024%
2026-09-17	16.1000	17.1600	14.7400	16.2500	-17.092%	147	2,378	-19.323%
2026-09-16	20.0000	20.6300	17.4500	19.6000	-5.769%	50	2,413	-33.112%
2026-09-15	19.3600	20.8000	18.3500	20.8000	+9.244%	56	2,411	-36.971%
2026-09-14	18.8300	19.5000	17.3900	19.0400	+9.804%	67	2,387	-31.145%
2026-09-11	17.7500	18.1000	16.8500	17.3400	-6.774%	52	2,350	-24.394%
2026-09-10	20.7700	20.7700	17.4400	18.6000	+5.983%	59	2,321	-29.516%
2026-09-09	16.2800	17.6500	16.2800	17.5500	+0.746%	61	2,294	-25.299%
2026-09-08	19.8900	20.9900	17.2500	17.4200	-21.354%	643	2,280	-24.742%
2026-09-04	18.9500	23.0000	18.9500	22.1500	+38.611%	258	2,331	-40.813%
2026-09-03	18.0800	18.0800	14.8000	15.9800	-29.820%	432	2,331	-17.960%
2026-09-02	24.6500	24.6500	22.7700	22.7700	+2.799%	15	2,102	-42.424%
2026-09-01	22.1000	23.2000	20.7500	22.1500	+19.086%	56	2,097	-40.813%
2026-08-31	25.0000	25.0000	18.6000	18.6000	-27.767%	237	2,116	-29.516%
2026-08-28	22.4000	26.5400	22.4000	25.7500	+10.991%	43	2,100	-49.087%
2026-08-27	26.3500	26.5000	23.2000	23.2000	-15.636%	75	2,078	-43.491%
2026-08-26	29.1000	29.3500	26.1000	27.5000	+7.843%	322	2,088	-52.327%
2026-08-25	26.0000	26.4000	24.3000	25.5000	-3.774%	205	2,014	-48.588%
2026-08-24	22.5000	27.0500	22.5000	26.5000	+16.535%	78	1,893	-50.528%
2026-08-21	28.4000	28.4000	22.0600	22.7400	-25.394%	165	1,892	-42.348%
2026-08-20	29.0100	31.9500	29.0100	30.4800	+9.052%	36	1,986	-56.988%
2026-08-19	32.1600	32.1700	27.9000	27.9500	-16.939%	109	1,972	-53.095%
2026-08-18	35.3900	35.3900	32.9000	33.6500	+10.691%	15	1,959	-61.040%
2026-08-17	32.6500	32.6500	30.4000	30.4000	-3.030%	9	1,959	-56.875%
2026-08-14	29.2000	33.0500	28.0300	31.3500	-2.031%	261	1,963	-58.182%
2026-08-13	35.0500	35.0500	32.0000	32.0000	-17.695%	6	1,844	-59.031%
2026-08-12	39.2900	39.2900	38.8800	38.8800	+8.000%	2	1,846	-66.281%
2026-08-11	36.3800	36.7000	36.0000	36.0000	-6.445%	4	1,848	-63.583%
2026-08-10	38.2500	38.4800	38.2500	38.4800	+0.156%	2	1,848	-65.930%
2026-08-07	42.2300	42.2300	38.4200	38.4200	-12.702%	11	1,849	-65.877%
2026-08-05	43.1200	44.0100	43.1200	44.0100	+2.396%	11	1,860	-70.211%
2026-08-04	42.7800	44.2500	42.7800	42.9800	-4.063%	21	1,855	-69.497%
2026-08-03	50.7800	50.7800	44.8000	44.8000	-14.504%	22	1,850	-70.737%
2026-07-31	52.4000	52.4000	52.4000	52.4000	-12.797%	8	1,857	-74.981%
2026-07-29	55.2300	60.0900	55.2300	60.0900	+10.561%	5	1,860	-78.183%
2026-07-28	54.4000	57.8000	53.9400	54.3500	+1.154%	16	1,860	-75.879%
2026-07-27	52.2200	54.7100	49.2000	53.7300	+0.243%	43	1,862	-75.600%
2026-07-24	46.8100	53.6000	46.8100	53.6000	+8.174%	22	1,875	-75.541%
2026-07-23	35.7500	49.5500	35.7500	49.5500	+112.661%	78	1,867	-73.542%
2026-07-22	23.9600	23.9600	23.2500	23.3000	+0.215%	6	1,871	-43.734%
2026-07-21	25.1700	25.1700	22.5000	23.2500	-10.646%	76	1,869	-43.613%
2026-07-20	22.0200	26.0200	22.0200	26.0200	+11.435%	18	1,815	-49.616%
2026-07-17	23.7400	24.7000	23.3500	23.3500	+9.470%	15	1,817	-43.854%
2026-07-16	21.0500	22.5500	20.4600	21.3300	+4.049%	37	1,820	-38.537%
2026-07-15	20.5000	20.5000	20.5000	20.5000	+5.398%	2	1,803	-36.049%
2026-07-14	19.7000	19.7000	19.4500	19.4500	-8.341%	2	1,803	-32.596%
2026-07-13	21.2200	21.2200	21.2200	21.2200	+17.889%	1	1,803	-38.219%
2026-07-10	18.0000	18.0000	18.0000	18.0000	-4.000%	1	1,802	-27.167%
2026-07-09	21.0200	21.0200	18.7500	18.7500	-14.579%	4	1,802	-30.080%
2026-07-08	20.9000	21.9600	20.9000	21.9500	+11.819%	11	1,801	-40.273%
2026-07-07	16.9700	19.6300	16.9700	19.6300	+17.545%	47	1,792	-33.214%
2026-07-06	21.0300	21.0300	16.7000	16.7000	-26.269%	17	1,805	-21.497%
2026-07-02	17.4500	22.6500	17.3500	22.6500	+46.129%	12	1,789	-42.119%
2026-07-01	16.3300	16.3300	14.9000	15.5000	-5.199%	51	1,789	-15.419%
2026-06-30	17.8000	17.8000	16.3500	16.3500	-12.567%	12	1,792	-19.817%
2026-06-29	25.3500	25.3500	18.6200	18.7000	-24.900%	177	1,798	-29.893%
2026-06-26	28.3400	28.3400	23.7100	24.9000	-11.103%	46	1,870	-47.349%
2026-06-25	27.1800	28.1000	27.1800	28.0100	+0.394%	13	1,868	-53.195%
2026-06-24	25.9000	27.9000	25.2500	27.9000	+3.333%	167	1,862	-53.011%
2026-06-23	24.3000	27.0000	24.1900	27.0000	+37.755%	153	1,824	-51.444%
2026-06-22	19.6000	19.6000	19.6000	19.6000	-14.783%	2	1,755	-33.112%
2026-06-18	24.5500	25.4000	23.0000	23.0000	-2.542%	8	1,753	-43.000%
2026-06-17	23.8000	23.8000	23.6000	23.6000	+11.059%	3	1,753	-44.449%
2026-06-16	20.5500	21.5500	20.5500	21.2500	-1.893%	26	1,753	-38.306%
2026-06-15	21.6600	21.6600	21.6600	21.6600	-13.256%	3	1,735	-39.474%
2026-06-12	27.4500	27.4500	24.9700	24.9700	-8.869%	5	1,735	-47.497%
2026-06-11	29.7000	29.8500	27.4000	27.4000	-10.952%	6	1,735	-52.153%
2026-06-10	30.6500	31.2000	29.8100	30.7700	+15.460%	65	1,732	-57.394%
2026-06-09	23.5500	28.2500	23.5500	26.6500	+13.163%	8	1,723	-50.807%
2026-06-08	26.5500	26.5500	22.9500	23.5500	-16.043%	28	1,725	-44.331%
2026-06-05	24.0000	28.0500	24.0000	28.0500	+35.181%	54	1,721	-53.262%
2026-06-04	20.1500	20.7500	20.1500	20.7500	+2.978%	9	1,707	-36.819%
2026-06-03	20.1500	20.1500	20.1500	20.1500	-2.184%	3	1,700	-34.938%
2026-06-02	20.6000	20.6000	20.6000	20.6000	-2.600%	1	1,697	-36.359%
2026-06-01	21.1500	21.1500	21.1500	21.1500	+17.827%	1	1,696	-38.014%
2026-05-29	18.2000	18.2000	17.9500	17.9500	-5.774%	13	1,696	-26.964%
2026-05-27	18.8800	19.0500	18.7500	19.0500	-3.299%	8	1,689	-31.181%
2026-05-26	19.9500	19.9500	19.5000	19.7000	-3.667%	27	1,691	-33.452%
2026-05-22	20.6100	20.8500	20.4500	20.4500	-9.832%	13	1,684	-35.892%
2026-05-21	22.5700	22.6800	21.9000	22.6800	-3.284%	6	1,680	-42.196%
2026-05-20	24.7500	24.7500	23.4500	23.4500	-8.932%	11	1,680	-44.094%
2026-05-19	27.0000	27.5000	25.7500	25.7500	+2.386%	8	1,676	-49.087%
2026-05-18	23.8000	25.1500	23.8000	25.1500	+13.390%	10	1,676	-47.873%
2026-05-15	22.0500	22.2000	21.2000	22.1800	+14.625%	9	1,676	-40.893%
2026-05-14	19.5000	19.5300	19.1500	19.3500	-4.914%	33	1,665	-32.248%
2026-05-13	20.1500	20.3500	19.7000	20.3500	-7.332%	81	1,643	-35.577%
2026-05-12	20.8000	23.4500	20.8000	21.9600	+11.472%	6	1,643	-40.301%
2026-05-11	20.2000	20.2000	19.7000	19.7000	-11.061%	7	1,643	-33.452%
2026-05-08	21.0100	22.3000	21.0100	22.1500	-9.702%	51	1,664	-40.813%
2026-05-07	24.1700	24.6500	24.1700	24.5300	-6.942%	42	1,711	-46.555%
2026-05-06	26.1700	26.4000	26.1700	26.3600	-6.025%	5	1,698	-50.266%
2026-05-05	28.0500	28.0500	28.0500	28.0500	+0.179%	1	1,695	-53.262%
2026-05-04	28.0000	28.0000	28.0000	28.0000	+0.179%	1	1,694	-53.179%
2026-05-01	27.6200	27.9500	27.6200	27.9500	-8.809%	2	1,693	-53.095%
2026-04-30	31.0000	31.2000	30.6000	30.6500	-6.697%	24	1,693	-57.227%
2026-04-29	33.4300	33.9300	32.8500	32.8500	-1.735%	3	1,694	-60.091%
2026-04-28	33.4500	33.4500	33.4300	33.4300	+4.665%	2	1,695	-60.784%
2026-04-27	34.5000	36.5500	31.9400	31.9400	-4.514%	54	1,694	-58.954%
2026-04-24	33.6000	33.9500	31.6500	33.4500	+1.057%	5	1,694	-60.807%
2026-04-23	35.0000	35.3000	32.2200	33.1000	+5.146%	28	1,695	-60.393%
2026-04-21	30.8000	32.3000	30.8000	31.4800	+3.213%	15	1,670	-58.355%
2026-04-20	30.0000	30.5000	30.0000	30.5000	+6.087%	4	1,670	-57.016%
2026-04-17	31.0100	31.0100	27.7000	28.7500	-11.945%	36	1,670	-54.400%
2026-04-16	32.0800	32.6500	32.0800	32.6500	-0.700%	11	1,685	-59.847%
2026-04-15	37.4000	37.4000	31.6500	32.8800	-15.843%	42	1,685	-60.128%
2026-04-14	38.0000	39.0700	38.0000	39.0700	-10.575%	10	1,715	-66.445%
2026-04-13	42.5200	43.6900	42.5000	43.6900	-5.145%	17	1,723	-69.993%
2026-04-10	46.1300	47.6000	45.8500	46.0600	-3.134%	37	1,711	-71.537%
2026-04-09	49.5500	50.8200	46.6000	47.5500	-5.467%	46	1,721	-72.429%
2026-04-08	43.0500	50.3000	43.0500	50.3000	-2.159%	11	1,731	-73.936%
2026-04-07	48.5600	51.8700	48.4900	51.4100	+10.893%	9	1,735	-74.499%
2026-04-06	42.7500	48.2500	41.2200	46.3600	+4.485%	50	1,740	-71.721%
2026-04-02	41.9500	44.5000	41.0800	44.3700	+23.250%	23	1,764	-70.453%
2026-04-01	37.6500	37.6500	36.0000	36.0000	-9.434%	7	1,764	-63.583%
2026-03-31	42.9600	42.9600	39.7500	39.7500	-7.943%	5	1,766	-67.019%
2026-03-30	43.1800	43.1800	43.1800	43.1800	-4.130%	2	1,768	-69.639%
2026-03-27	43.8000	45.0500	43.8000	45.0400	+19.469%	6	1,767	-70.893%
2026-03-26	37.6500	37.7000	37.6500	37.7000	+4.345%	50	1,766	-65.225%
2026-03-25	33.6000	36.1300	33.6000	36.1300	-1.014%	6	1,766	-63.714%
2026-03-24	36.6600	36.6900	36.2500	36.5000	-3.054%	6	1,765	-64.082%
2026-03-23	37.6500	37.6500	36.5000	37.6500	-12.340%	58	1,765	-65.179%
2026-03-20	39.6500	42.9500	39.3000	42.9500	+13.474%	16	1,713	-69.476%
2026-03-19	38.2300	38.5500	36.6400	37.8500	+10.318%	1,041	1,715	-65.363%
2026-03-18	32.9500	34.3100	32.9500	34.3100	+4.859%	6	722	-61.790%
2026-03-17	33.3000	33.3000	32.7200	32.7200	-7.256%	8	720	-59.933%
2026-03-16	35.0500	35.3000	35.0500	35.2800	-3.633%	17	721	-62.840%
2026-03-13	36.0500	36.6100	36.0500	36.6100	+9.382%	12	706	-64.190%
2026-03-11	33.4000	33.4700	33.4000	33.4700	-1.559%	6	711	-60.831%
2026-03-10	34.1500	34.1500	34.0000	34.0000	-3.683%	7	711	-61.441%
2026-03-09	39.5200	40.6100	35.1800	35.3000	-4.465%	29	714	-62.861%
2026-03-06	36.2000	36.9500	35.7600	36.9500	+4.231%	21	714	-64.520%
2026-03-05	33.8000	35.4500	33.4500	35.4500	+7.882%	17	726	-63.018%
2026-03-04	33.4700	33.4700	32.8300	32.8600	-11.500%	4	718	-60.103%
2026-03-03	37.3000	40.4000	37.1300	37.1300	+1.476%	411	717	-64.692%
2026-03-02	36.4300	36.5900	36.4300	36.5900	+9.387%	3	311	-64.171%
2026-02-26	32.3000	34.9700	32.3000	33.4500	+3.882%	5	309	-60.807%
2026-02-25	32.0500	32.5000	31.9500	32.2000	-4.593%	121	317	-59.286%
2026-02-24	36.6000	36.6000	33.7000	33.7500	-8.138%	111	317	-61.156%
2026-02-23	37.0000	37.0600	36.7400	36.7400	+9.183%	23	312	-64.317%
2026-02-20	33.6000	33.6700	33.6000	33.6500	-5.211%	32	295	-61.040%
2026-02-17	37.8500	37.8500	35.2000	35.5000	+4.627%	21	279	-63.070%
2026-02-13	33.9300	33.9300	33.9300	33.9300	+5.046%	2	265	-61.362%
2026-02-12	32.3000	32.3000	32.3000	32.3000	-8.757%	1	265	-59.412%
2026-02-06	35.9000	36.1500	35.3500	35.4000	-15.311%	26	266	-62.966%
2026-02-05	40.9400	41.8000	40.9400	41.8000	+6.633%	15	269	-68.636%
2026-02-04	36.4200	39.8500	36.4200	39.2000	+11.048%	565	279	-66.556%
2026-01-29	35.3000	35.3000	35.2900	35.3000	+8.449%	25	80	-62.861%
2026-01-28	32.5500	32.5500	32.5500	32.5500	-1.513%	5	74	-59.724%
2026-01-26	32.4500	33.0500	32.4500	33.0500	+8.183%	42	74	-60.333%
2026-01-23	30.4000	30.5500	30.4000	30.5500	-1.165%	2	33	-57.087%
2026-01-22	30.9500	30.9500	30.9100	30.9100	-15.082%	30	31	-57.587%
2026-01-20	36.4000	36.4000	36.4000	36.4000	0.000%	1	1	-63.984%