Dark

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

EOD

Jul 31, 2026

52.40-12.797%(-7.69)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	52.4000	52.4000	52.4000	52.4000	-12.797%	8	1,857	0.000%
2026-07-29	55.2300	60.0900	55.2300	60.0900	+10.561%	5	1,860	-12.797%
2026-07-28	54.4000	57.8000	53.9400	54.3500	+1.154%	16	1,860	-3.588%
2026-07-27	52.2200	54.7100	49.2000	53.7300	+0.243%	43	1,862	-2.475%
2026-07-24	46.8100	53.6000	46.8100	53.6000	+8.174%	22	1,875	-2.239%
2026-07-23	35.7500	49.5500	35.7500	49.5500	+112.661%	78	1,867	+5.752%
2026-07-22	23.9600	23.9600	23.2500	23.3000	+0.215%	6	1,871	+124.893%
2026-07-21	25.1700	25.1700	22.5000	23.2500	-10.646%	76	1,869	+125.376%
2026-07-20	22.0200	26.0200	22.0200	26.0200	+11.435%	18	1,815	+101.384%
2026-07-17	23.7400	24.7000	23.3500	23.3500	+9.470%	15	1,817	+124.411%
2026-07-16	21.0500	22.5500	20.4600	21.3300	+4.049%	37	1,820	+145.663%
2026-07-15	20.5000	20.5000	20.5000	20.5000	+5.398%	2	1,803	+155.610%
2026-07-14	19.7000	19.7000	19.4500	19.4500	-8.341%	2	1,803	+169.409%
2026-07-13	21.2200	21.2200	21.2200	21.2200	+17.889%	1	1,803	+146.937%
2026-07-10	18.0000	18.0000	18.0000	18.0000	-4.000%	1	1,802	+191.111%
2026-07-09	21.0200	21.0200	18.7500	18.7500	-14.579%	4	1,802	+179.467%
2026-07-08	20.9000	21.9600	20.9000	21.9500	+11.819%	11	1,801	+138.724%
2026-07-07	16.9700	19.6300	16.9700	19.6300	+17.545%	47	1,792	+166.938%
2026-07-06	21.0300	21.0300	16.7000	16.7000	-26.269%	17	1,805	+213.772%
2026-07-02	17.4500	22.6500	17.3500	22.6500	+46.129%	12	1,789	+131.347%
2026-07-01	16.3300	16.3300	14.9000	15.5000	-5.199%	51	1,789	+238.065%
2026-06-30	17.8000	17.8000	16.3500	16.3500	-12.567%	12	1,792	+220.489%
2026-06-29	25.3500	25.3500	18.6200	18.7000	-24.900%	177	1,798	+180.214%
2026-06-26	28.3400	28.3400	23.7100	24.9000	-11.103%	46	1,870	+110.442%
2026-06-25	27.1800	28.1000	27.1800	28.0100	+0.394%	13	1,868	+87.076%
2026-06-24	25.9000	27.9000	25.2500	27.9000	+3.333%	167	1,862	+87.814%
2026-06-23	24.3000	27.0000	24.1900	27.0000	+37.755%	153	1,824	+94.074%
2026-06-22	19.6000	19.6000	19.6000	19.6000	-14.783%	2	1,755	+167.347%
2026-06-18	24.5500	25.4000	23.0000	23.0000	-2.542%	8	1,753	+127.826%
2026-06-17	23.8000	23.8000	23.6000	23.6000	+11.059%	3	1,753	+122.034%
2026-06-16	20.5500	21.5500	20.5500	21.2500	-1.893%	26	1,753	+146.588%
2026-06-15	21.6600	21.6600	21.6600	21.6600	-13.256%	3	1,735	+141.921%
2026-06-12	27.4500	27.4500	24.9700	24.9700	-8.869%	5	1,735	+109.852%
2026-06-11	29.7000	29.8500	27.4000	27.4000	-10.952%	6	1,735	+91.241%
2026-06-10	30.6500	31.2000	29.8100	30.7700	+15.460%	65	1,732	+70.296%
2026-06-09	23.5500	28.2500	23.5500	26.6500	+13.163%	8	1,723	+96.623%
2026-06-08	26.5500	26.5500	22.9500	23.5500	-16.043%	28	1,725	+122.505%
2026-06-05	24.0000	28.0500	24.0000	28.0500	+35.181%	54	1,721	+86.809%
2026-06-04	20.1500	20.7500	20.1500	20.7500	+2.978%	9	1,707	+152.530%
2026-06-03	20.1500	20.1500	20.1500	20.1500	-2.184%	3	1,700	+160.050%
2026-06-02	20.6000	20.6000	20.6000	20.6000	-2.600%	1	1,697	+154.369%
2026-06-01	21.1500	21.1500	21.1500	21.1500	+17.827%	1	1,696	+147.754%
2026-05-29	18.2000	18.2000	17.9500	17.9500	-5.774%	13	1,696	+191.922%
2026-05-27	18.8800	19.0500	18.7500	19.0500	-3.299%	8	1,689	+175.066%
2026-05-26	19.9500	19.9500	19.5000	19.7000	-3.667%	27	1,691	+165.990%
2026-05-22	20.6100	20.8500	20.4500	20.4500	-9.832%	13	1,684	+156.235%
2026-05-21	22.5700	22.6800	21.9000	22.6800	-3.284%	6	1,680	+131.041%
2026-05-20	24.7500	24.7500	23.4500	23.4500	-8.932%	11	1,680	+123.454%
2026-05-19	27.0000	27.5000	25.7500	25.7500	+2.386%	8	1,676	+103.495%
2026-05-18	23.8000	25.1500	23.8000	25.1500	+13.390%	10	1,676	+108.350%
2026-05-15	22.0500	22.2000	21.2000	22.1800	+14.625%	9	1,676	+136.249%
2026-05-14	19.5000	19.5300	19.1500	19.3500	-4.914%	33	1,665	+170.801%
2026-05-13	20.1500	20.3500	19.7000	20.3500	-7.332%	81	1,643	+157.494%
2026-05-12	20.8000	23.4500	20.8000	21.9600	+11.472%	6	1,643	+138.616%
2026-05-11	20.2000	20.2000	19.7000	19.7000	-11.061%	7	1,643	+165.990%
2026-05-08	21.0100	22.3000	21.0100	22.1500	-9.702%	51	1,664	+136.569%
2026-05-07	24.1700	24.6500	24.1700	24.5300	-6.942%	42	1,711	+113.616%
2026-05-06	26.1700	26.4000	26.1700	26.3600	-6.025%	5	1,698	+98.786%
2026-05-05	28.0500	28.0500	28.0500	28.0500	+0.179%	1	1,695	+86.809%
2026-05-04	28.0000	28.0000	28.0000	28.0000	+0.179%	1	1,694	+87.143%
2026-05-01	27.6200	27.9500	27.6200	27.9500	-8.809%	2	1,693	+87.478%
2026-04-30	31.0000	31.2000	30.6000	30.6500	-6.697%	24	1,693	+70.962%
2026-04-29	33.4300	33.9300	32.8500	32.8500	-1.735%	3	1,694	+59.513%
2026-04-28	33.4500	33.4500	33.4300	33.4300	+4.665%	2	1,695	+56.745%
2026-04-27	34.5000	36.5500	31.9400	31.9400	-4.514%	54	1,694	+64.058%
2026-04-24	33.6000	33.9500	31.6500	33.4500	+1.057%	5	1,694	+56.652%
2026-04-23	35.0000	35.3000	32.2200	33.1000	+5.146%	28	1,695	+58.308%
2026-04-21	30.8000	32.3000	30.8000	31.4800	+3.213%	15	1,670	+66.455%
2026-04-20	30.0000	30.5000	30.0000	30.5000	+6.087%	4	1,670	+71.803%
2026-04-17	31.0100	31.0100	27.7000	28.7500	-11.945%	36	1,670	+82.261%
2026-04-16	32.0800	32.6500	32.0800	32.6500	-0.700%	11	1,685	+60.490%
2026-04-15	37.4000	37.4000	31.6500	32.8800	-15.843%	42	1,685	+59.367%
2026-04-14	38.0000	39.0700	38.0000	39.0700	-10.575%	10	1,715	+34.118%
2026-04-13	42.5200	43.6900	42.5000	43.6900	-5.145%	17	1,723	+19.936%
2026-04-10	46.1300	47.6000	45.8500	46.0600	-3.134%	37	1,711	+13.765%
2026-04-09	49.5500	50.8200	46.6000	47.5500	-5.467%	46	1,721	+10.200%
2026-04-08	43.0500	50.3000	43.0500	50.3000	-2.159%	11	1,731	+4.175%
2026-04-07	48.5600	51.8700	48.4900	51.4100	+10.893%	9	1,735	+1.926%
2026-04-06	42.7500	48.2500	41.2200	46.3600	+4.485%	50	1,740	+13.028%
2026-04-02	41.9500	44.5000	41.0800	44.3700	+23.250%	23	1,764	+18.098%
2026-04-01	37.6500	37.6500	36.0000	36.0000	-9.434%	7	1,764	+45.556%
2026-03-31	42.9600	42.9600	39.7500	39.7500	-7.943%	5	1,766	+31.824%
2026-03-30	43.1800	43.1800	43.1800	43.1800	-4.130%	2	1,768	+21.352%
2026-03-27	43.8000	45.0500	43.8000	45.0400	+19.469%	6	1,767	+16.341%
2026-03-26	37.6500	37.7000	37.6500	37.7000	+4.345%	50	1,766	+38.992%
2026-03-25	33.6000	36.1300	33.6000	36.1300	-1.014%	6	1,766	+45.032%
2026-03-24	36.6600	36.6900	36.2500	36.5000	-3.054%	6	1,765	+43.562%
2026-03-23	37.6500	37.6500	36.5000	37.6500	-12.340%	58	1,765	+39.177%
2026-03-20	39.6500	42.9500	39.3000	42.9500	+13.474%	16	1,713	+22.002%
2026-03-19	38.2300	38.5500	36.6400	37.8500	+10.318%	1,041	1,715	+38.441%
2026-03-18	32.9500	34.3100	32.9500	34.3100	+4.859%	6	722	+52.725%
2026-03-17	33.3000	33.3000	32.7200	32.7200	-7.256%	8	720	+60.147%
2026-03-16	35.0500	35.3000	35.0500	35.2800	-3.633%	17	721	+48.526%
2026-03-13	36.0500	36.6100	36.0500	36.6100	+9.382%	12	706	+43.130%
2026-03-11	33.4000	33.4700	33.4000	33.4700	-1.559%	6	711	+56.558%
2026-03-10	34.1500	34.1500	34.0000	34.0000	-3.683%	7	711	+54.118%
2026-03-09	39.5200	40.6100	35.1800	35.3000	-4.465%	29	714	+48.442%
2026-03-06	36.2000	36.9500	35.7600	36.9500	+4.231%	21	714	+41.813%
2026-03-05	33.8000	35.4500	33.4500	35.4500	+7.882%	17	726	+47.814%
2026-03-04	33.4700	33.4700	32.8300	32.8600	-11.500%	4	718	+59.464%
2026-03-03	37.3000	40.4000	37.1300	37.1300	+1.476%	411	717	+41.126%
2026-03-02	36.4300	36.5900	36.4300	36.5900	+9.387%	3	311	+43.209%
2026-02-26	32.3000	34.9700	32.3000	33.4500	+3.882%	5	309	+56.652%
2026-02-25	32.0500	32.5000	31.9500	32.2000	-4.593%	121	317	+62.733%
2026-02-24	36.6000	36.6000	33.7000	33.7500	-8.138%	111	317	+55.259%
2026-02-23	37.0000	37.0600	36.7400	36.7400	+9.183%	23	312	+42.624%
2026-02-20	33.6000	33.6700	33.6000	33.6500	-5.211%	32	295	+55.721%
2026-02-17	37.8500	37.8500	35.2000	35.5000	+4.627%	21	279	+47.606%
2026-02-13	33.9300	33.9300	33.9300	33.9300	+5.046%	2	265	+54.436%
2026-02-12	32.3000	32.3000	32.3000	32.3000	-8.757%	1	265	+62.229%
2026-02-06	35.9000	36.1500	35.3500	35.4000	-15.311%	26	266	+48.023%
2026-02-05	40.9400	41.8000	40.9400	41.8000	+6.633%	15	269	+25.359%
2026-02-04	36.4200	39.8500	36.4200	39.2000	+11.048%	565	279	+33.673%
2026-01-29	35.3000	35.3000	35.2900	35.3000	+8.449%	25	80	+48.442%
2026-01-28	32.5500	32.5500	32.5500	32.5500	-1.513%	5	74	+60.983%
2026-01-26	32.4500	33.0500	32.4500	33.0500	+8.183%	42	74	+58.548%
2026-01-23	30.4000	30.5500	30.4000	30.5500	-1.165%	2	33	+71.522%
2026-01-22	30.9500	30.9500	30.9100	30.9100	-15.082%	30	31	+69.524%
2026-01-20	36.4000	36.4000	36.4000	36.4000	0.000%	1	1	+43.956%