Dark

TSLA20261120P350
TSLA Nov 20 2026 350.00 Put (TSLA261120P00350000)
option OPRA

EOD

Sep 21, 2026

14.49-20.165%(-3.66)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	15.7500	16.0000	13.9500	14.4900	-20.165%	1,000	9,734	0.000%
2026-09-18	17.0000	20.0000	16.7500	18.1500	0.000%	128	9,447	-20.165%
2026-09-17	18.3000	19.7500	16.5800	18.1500	-16.552%	611	9,495	-20.165%
2026-09-16	22.1700	23.0000	19.5500	21.7500	-4.480%	224	9,420	-33.379%
2026-09-15	22.0000	23.5000	20.2000	22.7700	+9.209%	187	9,476	-36.364%
2026-09-14	20.8400	22.1000	19.4000	20.8500	+9.449%	960	9,531	-30.504%
2026-09-11	20.8200	20.8200	18.6000	19.0500	-7.344%	146	9,005	-23.937%
2026-09-10	22.9000	23.1300	19.1900	20.5600	+4.631%	1,105	8,998	-29.523%
2026-09-09	18.9000	19.8500	17.5000	19.6500	+1.289%	249	9,056	-26.260%
2026-09-08	23.7000	23.7000	19.0000	19.4000	-21.743%	293	8,982	-25.309%
2026-09-04	22.2000	25.5800	21.3500	24.7900	+39.035%	471	8,790	-41.549%
2026-09-03	20.6800	21.0000	16.5300	17.8300	-26.535%	536	8,790	-18.732%
2026-09-02	26.1300	26.8700	24.2700	24.2700	-1.141%	154	8,725	-40.297%
2026-09-01	22.8500	25.5200	22.8500	24.5500	+19.233%	413	8,665	-40.978%
2026-08-31	29.6000	29.6000	20.5900	20.5900	-26.306%	447	8,604	-29.626%
2026-08-28	24.7300	29.4000	24.7300	27.9400	+9.141%	291	8,660	-48.139%
2026-08-27	29.7400	29.7400	25.6000	25.6000	-14.667%	186	8,621	-43.398%
2026-08-26	29.8000	31.4500	28.5600	30.0000	+4.603%	170	8,563	-51.700%
2026-08-25	28.3500	29.0000	26.0200	28.6800	-1.781%	230	8,451	-49.477%
2026-08-24	27.3500	29.7400	25.4500	29.2000	+18.699%	380	8,352	-50.377%
2026-08-21	30.2100	30.2100	23.8200	24.6000	-24.308%	251	8,306	-41.098%
2026-08-20	31.6600	33.8400	31.5000	32.5000	+9.244%	80	8,265	-55.415%
2026-08-19	31.0000	31.6500	29.7000	29.7500	-18.044%	98	8,268	-51.294%
2026-08-18	35.9000	36.3000	34.5000	36.3000	+5.278%	63	8,225	-60.083%
2026-08-17	35.2200	35.2200	32.6300	34.4800	+1.412%	30	8,188	-57.976%
2026-08-14	33.0000	35.7000	30.4900	34.0000	-1.876%	119	8,182	-57.382%
2026-08-13	38.4100	38.4100	34.6500	34.6500	-15.488%	34	8,154	-58.182%
2026-08-12	37.7800	42.6200	37.7800	41.0000	+4.592%	66	8,137	-64.659%
2026-08-11	38.3900	40.0000	37.9500	39.2000	-4.739%	23	8,189	-63.036%
2026-08-10	41.7300	41.7300	41.0500	41.1500	-0.604%	9	8,174	-64.787%
2026-08-07	44.8500	44.8500	40.7500	41.4000	-15.164%	16	8,173	-65.000%
2026-08-06	50.0000	50.0000	47.5600	48.8000	+3.302%	170	8,173	-70.307%
2026-08-05	46.3200	47.3000	46.3200	47.2400	+5.943%	8	8,294	-69.327%
2026-08-04	45.9700	47.4700	44.5900	44.5900	-7.394%	23	8,292	-67.504%
2026-08-03	54.9700	54.9700	47.9500	48.1500	-12.756%	108	8,285	-69.907%
2026-07-31	55.6500	59.8000	55.1900	55.1900	-3.514%	7	8,228	-73.745%
2026-07-30	58.5300	58.5300	57.2000	57.2000	-10.373%	3	8,227	-74.668%
2026-07-29	58.5100	63.8200	58.5100	63.8200	+8.648%	378	8,228	-77.296%
2026-07-28	60.6300	61.0200	56.3000	58.7400	+2.782%	49	8,369	-75.332%
2026-07-27	55.2500	59.8500	53.6000	57.1500	+1.240%	72	8,330	-74.646%
2026-07-24	49.8300	58.4000	49.8300	56.4500	+12.450%	138	8,317	-74.331%
2026-07-23	38.1000	51.0000	38.1000	50.2000	+91.603%	200	8,341	-71.135%
2026-07-22	25.4000	26.5000	24.7000	26.2000	+5.645%	137	8,322	-44.695%
2026-07-21	27.2200	27.2200	24.1500	24.8000	-11.744%	597	8,283	-41.573%
2026-07-20	23.8000	28.2500	23.8000	28.1000	+12.942%	107	8,250	-48.434%
2026-07-17	25.8800	27.0000	24.0000	24.8800	+4.935%	598	8,183	-41.760%
2026-07-16	24.2500	24.6500	22.4500	23.7100	+6.802%	50	8,138	-38.887%
2026-07-15	20.8500	22.2000	20.8500	22.2000	+3.256%	11	8,138	-34.730%
2026-07-14	21.4100	21.8700	20.6400	21.5000	-4.951%	256	8,129	-32.605%
2026-07-13	21.5000	23.2500	21.5000	22.6200	+17.506%	36	8,107	-35.942%
2026-07-10	19.2500	19.4000	18.6100	19.2500	-3.023%	239	8,091	-24.727%
2026-07-09	23.6500	23.7000	19.8500	19.8500	-14.069%	808	7,986	-27.003%
2026-07-08	22.1000	23.7000	22.1000	23.1000	+9.168%	60	7,674	-37.273%
2026-07-07	18.5500	21.3500	18.5000	21.1600	+20.364%	87	7,640	-31.522%
2026-07-06	22.2500	23.0000	17.5800	17.5800	-25.823%	372	7,628	-17.577%
2026-07-02	18.2000	24.5000	18.2000	23.7000	+44.512%	35	7,505	-38.861%
2026-07-01	17.6000	17.6000	15.8000	16.4000	-8.482%	71	7,505	-11.646%
2026-06-30	21.1700	21.1700	17.6500	17.9200	-11.506%	37	7,515	-19.141%
2026-06-29	26.9500	27.1700	20.2500	20.2500	-21.206%	434	7,529	-28.444%
2026-06-26	30.9200	30.9200	25.7000	25.7000	-11.593%	4	7,402	-43.619%
2026-06-25	29.5300	30.8000	28.7500	29.0700	-2.938%	28	7,402	-50.155%
2026-06-24	28.8900	30.2500	27.3000	29.9500	+7.079%	14	7,408	-51.619%
2026-06-23	26.3000	28.8700	26.3000	27.9700	+31.934%	59	7,407	-48.194%
2026-06-22	21.7500	21.7500	20.5000	21.2000	-14.170%	11	7,405	-31.651%
2026-06-18	26.5000	27.6000	24.7000	24.7000	-4.115%	8	7,426	-41.336%
2026-06-17	23.1600	25.7600	22.5200	25.7600	+15.000%	45	7,426	-43.750%
2026-06-16	23.3700	23.9500	22.4000	22.4000	-3.072%	13	7,426	-35.313%
2026-06-15	24.1900	24.1900	23.0500	23.1100	-14.407%	29	7,474	-37.300%
2026-06-12	28.3500	29.9900	26.9500	27.0000	-7.216%	92	7,474	-46.333%
2026-06-11	31.8200	31.8200	29.1000	29.1000	-11.818%	10	7,474	-50.206%
2026-06-10	30.0000	33.3600	30.0000	33.0000	+16.197%	330	7,471	-56.091%
2026-06-09	23.8600	32.3000	23.2500	28.4000	+12.967%	104	7,690	-48.979%
2026-06-08	28.0000	28.0000	24.8500	25.1400	-16.865%	73	7,693	-42.363%
2026-06-05	21.2800	30.7000	21.2800	30.2400	+35.545%	179	7,627	-52.083%
2026-06-04	21.2500	22.3100	21.2500	22.3100	+2.811%	4	7,707	-35.052%
2026-06-03	20.3000	21.7000	20.3000	21.7000	-1.810%	406	7,709	-33.226%
2026-06-02	23.2500	23.2500	22.0500	22.1000	-4.494%	8	7,501	-34.434%
2026-06-01	20.5000	23.1400	20.5000	23.1400	+19.340%	132	7,506	-37.381%
2026-05-29	20.2700	20.7500	19.2000	19.3900	+2.053%	11	7,438	-25.271%
2026-05-28	20.0000	20.2500	18.9900	19.0000	-5.237%	20	7,436	-23.737%
2026-05-27	20.5000	20.9000	19.6000	20.0500	-4.067%	95	7,435	-27.731%
2026-05-26	21.0500	22.1000	20.9000	20.9000	-4.566%	78	7,394	-30.670%
2026-05-22	22.6000	22.6000	21.4500	21.9000	-7.789%	565	7,458	-33.836%
2026-05-21	24.7400	24.7400	23.7500	23.7500	-5.791%	14	7,050	-38.989%
2026-05-20	25.5800	25.5800	25.2100	25.2100	-6.802%	6	7,050	-42.523%
2026-05-19	26.0000	29.5700	26.0000	27.0500	+1.121%	51	7,041	-46.433%
2026-05-18	24.4800	26.8000	24.0500	26.7500	+13.108%	264	7,041	-45.832%
2026-05-15	22.2900	23.6500	22.2900	23.6500	+14.528%	63	7,041	-38.732%
2026-05-14	21.7500	21.7500	20.3900	20.6500	-3.640%	1,528	7,135	-29.831%
2026-05-13	23.2500	23.3600	20.8700	21.4300	-8.105%	1,171	7,348	-32.385%
2026-05-12	21.3900	25.0000	21.3900	23.3200	+10.260%	60	7,348	-37.864%
2026-05-11	23.4000	24.6900	21.0000	21.1500	-9.808%	426	7,348	-31.489%
2026-05-08	23.7600	23.7600	22.1300	23.4500	-11.275%	1,438	6,177	-38.209%
2026-05-07	26.0200	26.7500	25.0000	26.4300	-5.235%	209	4,979	-45.176%
2026-05-06	31.7000	31.7000	27.5200	27.8900	-7.095%	1,333	4,934	-48.046%
2026-05-05	28.2000	30.5200	27.9000	30.0200	-0.100%	330	4,486	-51.732%
2026-05-04	30.9500	31.5000	29.9500	30.0500	+1.008%	180	4,430	-51.780%
2026-05-01	31.9500	31.9500	29.1500	29.7500	-9.133%	284	4,285	-51.294%
2026-04-30	35.5500	35.5500	31.9600	32.7400	-6.323%	589	4,285	-55.742%
2026-04-29	34.9500	35.6100	34.5200	34.9500	+1.334%	710	3,990	-58.541%
2026-04-28	34.3000	35.5000	34.0200	34.4900	+1.382%	878	3,573	-57.988%
2026-04-27	38.0600	39.2300	34.0200	34.0200	-2.800%	28	3,508	-57.407%
2026-04-24	34.5000	35.5600	34.5000	35.0000	-4.632%	7	3,505	-58.600%
2026-04-23	36.0500	38.4500	33.5500	36.7000	+9.552%	55	3,503	-60.518%
2026-04-22	33.1000	33.5000	32.2800	33.5000	+0.060%	27	3,484	-56.746%
2026-04-21	32.5800	33.8000	32.5800	33.4800	+2.229%	4	3,476	-56.720%
2026-04-20	30.4000	33.2000	30.4000	32.7500	+6.504%	16	3,476	-55.756%
2026-04-17	32.8000	32.8000	29.7000	30.7500	-11.383%	22	3,483	-52.878%
2026-04-16	35.1000	36.0000	34.7000	34.7000	+0.726%	13	3,474	-58.242%
2026-04-15	41.0000	41.0000	33.4000	34.4500	-15.460%	767	3,469	-57.939%
2026-04-14	42.5800	43.0100	40.3000	40.7500	-11.644%	44	3,505	-64.442%
2026-04-13	47.5000	47.5000	44.8000	46.1200	-7.203%	23	3,487	-68.582%
2026-04-10	49.0500	50.0000	49.0500	49.7000	-0.798%	5	3,475	-70.845%
2026-04-09	49.5000	50.2500	49.5000	50.1000	-1.320%	11	3,475	-71.078%
2026-04-08	43.3600	50.7700	43.3600	50.7700	-0.451%	204	3,470	-71.460%
2026-04-07	51.6200	54.7200	50.8500	51.0000	+4.615%	76	3,474	-71.588%
2026-04-06	44.5400	50.8000	44.5400	48.7500	+4.502%	326	3,488	-70.277%
2026-04-02	44.7500	46.6500	43.3500	46.6500	+22.763%	57	3,324	-68.939%
2026-04-01	40.1500	40.1500	38.0000	38.0000	-9.524%	16	3,324	-61.868%
2026-03-31	45.3000	45.3000	42.0000	42.0000	-14.023%	45	3,320	-65.500%
2026-03-30	45.6000	50.0000	45.6000	48.8500	+2.026%	52	3,306	-70.338%
2026-03-27	44.3000	47.8800	44.3000	47.8800	+12.315%	83	3,278	-69.737%
2026-03-26	39.2500	42.6300	38.9500	42.6300	+11.685%	104	3,307	-66.010%
2026-03-25	34.8700	38.1700	34.8700	38.1700	-0.857%	249	3,208	-62.038%
2026-03-24	38.2500	38.5000	38.2500	38.5000	-2.729%	2	3,261	-62.364%
2026-03-23	38.8400	40.5000	38.1500	39.5800	-13.011%	562	3,260	-63.391%
2026-03-20	42.6900	45.5000	41.9000	45.5000	+16.249%	22	3,024	-68.154%
2026-03-19	40.4500	40.8000	39.1400	39.1400	+11.193%	17	3,011	-62.979%
2026-03-18	34.8500	35.2000	34.7500	35.2000	+1.237%	16	3,000	-58.835%
2026-03-17	35.7700	35.7700	34.6000	34.7700	-6.027%	68	3,003	-58.326%
2026-03-16	36.6800	37.0000	36.6800	37.0000	-6.234%	174	3,032	-60.838%
2026-03-13	38.1500	40.0000	38.1500	39.4600	+3.706%	24	2,967	-63.279%
2026-03-12	35.5900	38.5000	35.2500	38.0500	+9.971%	561	2,964	-61.919%
2026-03-11	34.0000	35.2000	33.6000	34.6000	-6.284%	301	2,668	-58.121%
2026-03-10	35.9700	37.1500	35.5000	36.9200	-2.457%	46	2,392	-60.753%
2026-03-09	41.2500	43.6000	37.3500	37.8500	-0.786%	1,471	2,389	-61.717%
2026-03-06	39.3500	39.3500	37.5000	38.1500	+7.677%	265	1,030	-62.018%
2026-03-05	36.0600	36.0600	35.3000	35.4300	+0.085%	6	966	-59.102%
2026-03-04	35.5000	35.5000	34.6000	35.4000	-9.463%	15	963	-59.068%
2026-03-03	39.5000	42.1000	38.9000	39.1000	+7.713%	38	961	-62.941%
2026-03-02	40.8200	41.0100	36.3000	36.3000	-2.889%	8	978	-60.083%
2026-02-27	37.2600	37.3800	36.1400	37.3800	+3.776%	12	978	-61.236%
2026-02-26	34.4500	36.5700	34.4500	36.0200	+6.631%	93	978	-59.772%
2026-02-25	32.9900	34.3500	32.9900	33.7800	-4.576%	219	720	-57.105%
2026-02-24	38.1300	38.1300	35.3000	35.4000	-8.645%	59	720	-59.068%
2026-02-23	36.8000	39.6500	36.7500	38.7500	+8.848%	118	705	-62.606%
2026-02-20	35.5000	35.7000	35.4500	35.6000	-7.292%	20	665	-59.298%
2026-02-19	38.4000	38.4000	38.4000	38.4000	+4.775%	1	665	-62.266%
2026-02-18	36.8600	36.8600	35.0000	36.6500	-2.527%	47	664	-60.464%
2026-02-17	40.2500	40.2500	37.1000	37.6000	+5.204%	103	695	-61.463%
2026-02-13	37.7000	37.7000	35.0500	35.7400	-1.407%	20	685	-59.457%
2026-02-12	32.4500	36.2500	32.4500	36.2500	+2.113%	24	685	-60.028%
2026-02-11	32.4500	35.5000	32.3500	35.5000	+3.258%	33	675	-59.183%
2026-02-10	34.9000	35.1500	34.2000	34.3800	-2.909%	10	648	-57.853%
2026-02-09	38.1800	38.1800	35.0000	35.4100	-4.940%	41	650	-59.079%
2026-02-06	41.6300	41.6300	37.2000	37.2500	-15.437%	47	634	-61.101%
2026-02-05	43.1900	46.3500	42.0500	44.0500	+12.631%	134	635	-67.106%
2026-02-04	36.9500	41.7500	36.9500	39.1100	+9.246%	55	622	-62.951%
2026-02-03	35.6000	37.0000	34.8000	35.8000	+0.873%	12	666	-59.525%
2026-02-02	36.4500	36.4600	34.6000	35.4900	+4.567%	26	658	-59.172%
2026-01-30	35.2300	35.2500	33.1400	33.9400	-8.146%	30	655	-57.307%
2026-01-29	35.4000	37.6500	35.4000	36.9500	+10.233%	20	650	-60.785%
2026-01-28	33.8800	34.6900	33.5200	33.5200	-3.816%	6	645	-56.772%
2026-01-27	34.9500	34.9500	34.0700	34.8500	+0.432%	27	648	-58.422%
2026-01-26	33.5500	34.7000	33.5500	34.7000	+6.214%	137	633	-58.242%
2026-01-23	32.8000	32.8000	31.6500	32.6700	+0.400%	11	551	-55.647%
2026-01-22	32.8100	32.9000	32.5000	32.5400	-9.611%	36	547	-55.470%
2026-01-21	37.4000	37.4000	35.2000	36.0000	-5.437%	59	513	-59.750%
2026-01-20	36.0800	38.3800	35.9400	38.0700	+10.894%	23	479	-61.939%
2026-01-16	35.1200	35.1200	34.3300	34.3300	-0.752%	3	468	-57.792%
2026-01-15	34.4400	34.5900	34.4100	34.5900	-5.233%	5	468	-58.109%
2026-01-14	36.3900	36.6100	35.8500	36.5000	+5.736%	467	465	-60.301%
2026-01-13	34.6700	34.6700	34.5200	34.5200	+3.601%	2	9	-58.024%
2026-01-12	34.4000	34.4000	33.3200	33.3200	0.000%	7	7	-56.513%