Dark

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

EOD

Jul 31, 2026

55.19-3.514%(-2.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	55.6500	59.8000	55.1900	55.1900	-3.514%	7	8,228	0.000%
2026-07-30	58.5300	58.5300	57.2000	57.2000	-10.373%	3	8,227	-3.514%
2026-07-29	58.5100	63.8200	58.5100	63.8200	+8.648%	378	8,228	-13.522%
2026-07-28	60.6300	61.0200	56.3000	58.7400	+2.782%	49	8,369	-6.044%
2026-07-27	55.2500	59.8500	53.6000	57.1500	+1.240%	72	8,330	-3.430%
2026-07-24	49.8300	58.4000	49.8300	56.4500	+12.450%	138	8,317	-2.232%
2026-07-23	38.1000	51.0000	38.1000	50.2000	+91.603%	200	8,341	+9.940%
2026-07-22	25.4000	26.5000	24.7000	26.2000	+5.645%	137	8,322	+110.649%
2026-07-21	27.2200	27.2200	24.1500	24.8000	-11.744%	597	8,283	+122.540%
2026-07-20	23.8000	28.2500	23.8000	28.1000	+12.942%	107	8,250	+96.406%
2026-07-17	25.8800	27.0000	24.0000	24.8800	+4.935%	598	8,183	+121.825%
2026-07-16	24.2500	24.6500	22.4500	23.7100	+6.802%	50	8,138	+132.771%
2026-07-15	20.8500	22.2000	20.8500	22.2000	+3.256%	11	8,138	+148.604%
2026-07-14	21.4100	21.8700	20.6400	21.5000	-4.951%	256	8,129	+156.698%
2026-07-13	21.5000	23.2500	21.5000	22.6200	+17.506%	36	8,107	+143.988%
2026-07-10	19.2500	19.4000	18.6100	19.2500	-3.023%	239	8,091	+186.701%
2026-07-09	23.6500	23.7000	19.8500	19.8500	-14.069%	808	7,986	+178.035%
2026-07-08	22.1000	23.7000	22.1000	23.1000	+9.168%	60	7,674	+138.918%
2026-07-07	18.5500	21.3500	18.5000	21.1600	+20.364%	87	7,640	+160.822%
2026-07-06	22.2500	23.0000	17.5800	17.5800	-25.823%	372	7,628	+213.936%
2026-07-02	18.2000	24.5000	18.2000	23.7000	+44.512%	35	7,505	+132.869%
2026-07-01	17.6000	17.6000	15.8000	16.4000	-8.482%	71	7,505	+236.524%
2026-06-30	21.1700	21.1700	17.6500	17.9200	-11.506%	37	7,515	+207.980%
2026-06-29	26.9500	27.1700	20.2500	20.2500	-21.206%	434	7,529	+172.543%
2026-06-26	30.9200	30.9200	25.7000	25.7000	-11.593%	4	7,402	+114.747%
2026-06-25	29.5300	30.8000	28.7500	29.0700	-2.938%	28	7,402	+89.852%
2026-06-24	28.8900	30.2500	27.3000	29.9500	+7.079%	14	7,408	+84.274%
2026-06-23	26.3000	28.8700	26.3000	27.9700	+31.934%	59	7,407	+97.319%
2026-06-22	21.7500	21.7500	20.5000	21.2000	-14.170%	11	7,405	+160.330%
2026-06-18	26.5000	27.6000	24.7000	24.7000	-4.115%	8	7,426	+123.441%
2026-06-17	23.1600	25.7600	22.5200	25.7600	+15.000%	45	7,426	+114.247%
2026-06-16	23.3700	23.9500	22.4000	22.4000	-3.072%	13	7,426	+146.384%
2026-06-15	24.1900	24.1900	23.0500	23.1100	-14.407%	29	7,474	+138.814%
2026-06-12	28.3500	29.9900	26.9500	27.0000	-7.216%	92	7,474	+104.407%
2026-06-11	31.8200	31.8200	29.1000	29.1000	-11.818%	10	7,474	+89.656%
2026-06-10	30.0000	33.3600	30.0000	33.0000	+16.197%	330	7,471	+67.242%
2026-06-09	23.8600	32.3000	23.2500	28.4000	+12.967%	104	7,690	+94.331%
2026-06-08	28.0000	28.0000	24.8500	25.1400	-16.865%	73	7,693	+119.531%
2026-06-05	21.2800	30.7000	21.2800	30.2400	+35.545%	179	7,627	+82.507%
2026-06-04	21.2500	22.3100	21.2500	22.3100	+2.811%	4	7,707	+147.378%
2026-06-03	20.3000	21.7000	20.3000	21.7000	-1.810%	406	7,709	+154.332%
2026-06-02	23.2500	23.2500	22.0500	22.1000	-4.494%	8	7,501	+149.729%
2026-06-01	20.5000	23.1400	20.5000	23.1400	+19.340%	132	7,506	+138.505%
2026-05-29	20.2700	20.7500	19.2000	19.3900	+2.053%	11	7,438	+184.631%
2026-05-28	20.0000	20.2500	18.9900	19.0000	-5.237%	20	7,436	+190.474%
2026-05-27	20.5000	20.9000	19.6000	20.0500	-4.067%	95	7,435	+175.262%
2026-05-26	21.0500	22.1000	20.9000	20.9000	-4.566%	78	7,394	+164.067%
2026-05-22	22.6000	22.6000	21.4500	21.9000	-7.789%	565	7,458	+152.009%
2026-05-21	24.7400	24.7400	23.7500	23.7500	-5.791%	14	7,050	+132.379%
2026-05-20	25.5800	25.5800	25.2100	25.2100	-6.802%	6	7,050	+118.921%
2026-05-19	26.0000	29.5700	26.0000	27.0500	+1.121%	51	7,041	+104.030%
2026-05-18	24.4800	26.8000	24.0500	26.7500	+13.108%	264	7,041	+106.318%
2026-05-15	22.2900	23.6500	22.2900	23.6500	+14.528%	63	7,041	+133.362%
2026-05-14	21.7500	21.7500	20.3900	20.6500	-3.640%	1,528	7,135	+167.264%
2026-05-13	23.2500	23.3600	20.8700	21.4300	-8.105%	1,171	7,348	+157.536%
2026-05-12	21.3900	25.0000	21.3900	23.3200	+10.260%	60	7,348	+136.664%
2026-05-11	23.4000	24.6900	21.0000	21.1500	-9.808%	426	7,348	+160.946%
2026-05-08	23.7600	23.7600	22.1300	23.4500	-11.275%	1,438	6,177	+135.352%
2026-05-07	26.0200	26.7500	25.0000	26.4300	-5.235%	209	4,979	+108.816%
2026-05-06	31.7000	31.7000	27.5200	27.8900	-7.095%	1,333	4,934	+97.885%
2026-05-05	28.2000	30.5200	27.9000	30.0200	-0.100%	330	4,486	+83.844%
2026-05-04	30.9500	31.5000	29.9500	30.0500	+1.008%	180	4,430	+83.661%
2026-05-01	31.9500	31.9500	29.1500	29.7500	-9.133%	284	4,285	+85.513%
2026-04-30	35.5500	35.5500	31.9600	32.7400	-6.323%	589	4,285	+68.571%
2026-04-29	34.9500	35.6100	34.5200	34.9500	+1.334%	710	3,990	+57.911%
2026-04-28	34.3000	35.5000	34.0200	34.4900	+1.382%	878	3,573	+60.017%
2026-04-27	38.0600	39.2300	34.0200	34.0200	-2.800%	28	3,508	+62.228%
2026-04-24	34.5000	35.5600	34.5000	35.0000	-4.632%	7	3,505	+57.686%
2026-04-23	36.0500	38.4500	33.5500	36.7000	+9.552%	55	3,503	+50.381%
2026-04-22	33.1000	33.5000	32.2800	33.5000	+0.060%	27	3,484	+64.746%
2026-04-21	32.5800	33.8000	32.5800	33.4800	+2.229%	4	3,476	+64.845%
2026-04-20	30.4000	33.2000	30.4000	32.7500	+6.504%	16	3,476	+68.519%
2026-04-17	32.8000	32.8000	29.7000	30.7500	-11.383%	22	3,483	+79.480%
2026-04-16	35.1000	36.0000	34.7000	34.7000	+0.726%	13	3,474	+59.049%
2026-04-15	41.0000	41.0000	33.4000	34.4500	-15.460%	767	3,469	+60.203%
2026-04-14	42.5800	43.0100	40.3000	40.7500	-11.644%	44	3,505	+35.436%
2026-04-13	47.5000	47.5000	44.8000	46.1200	-7.203%	23	3,487	+19.666%
2026-04-10	49.0500	50.0000	49.0500	49.7000	-0.798%	5	3,475	+11.046%
2026-04-09	49.5000	50.2500	49.5000	50.1000	-1.320%	11	3,475	+10.160%
2026-04-08	43.3600	50.7700	43.3600	50.7700	-0.451%	204	3,470	+8.706%
2026-04-07	51.6200	54.7200	50.8500	51.0000	+4.615%	76	3,474	+8.216%
2026-04-06	44.5400	50.8000	44.5400	48.7500	+4.502%	326	3,488	+13.210%
2026-04-02	44.7500	46.6500	43.3500	46.6500	+22.763%	57	3,324	+18.307%
2026-04-01	40.1500	40.1500	38.0000	38.0000	-9.524%	16	3,324	+45.237%
2026-03-31	45.3000	45.3000	42.0000	42.0000	-14.023%	45	3,320	+31.405%
2026-03-30	45.6000	50.0000	45.6000	48.8500	+2.026%	52	3,306	+12.979%
2026-03-27	44.3000	47.8800	44.3000	47.8800	+12.315%	83	3,278	+15.267%
2026-03-26	39.2500	42.6300	38.9500	42.6300	+11.685%	104	3,307	+29.463%
2026-03-25	34.8700	38.1700	34.8700	38.1700	-0.857%	249	3,208	+44.590%
2026-03-24	38.2500	38.5000	38.2500	38.5000	-2.729%	2	3,261	+43.351%
2026-03-23	38.8400	40.5000	38.1500	39.5800	-13.011%	562	3,260	+39.439%
2026-03-20	42.6900	45.5000	41.9000	45.5000	+16.249%	22	3,024	+21.297%
2026-03-19	40.4500	40.8000	39.1400	39.1400	+11.193%	17	3,011	+41.007%
2026-03-18	34.8500	35.2000	34.7500	35.2000	+1.237%	16	3,000	+56.790%
2026-03-17	35.7700	35.7700	34.6000	34.7700	-6.027%	68	3,003	+58.729%
2026-03-16	36.6800	37.0000	36.6800	37.0000	-6.234%	174	3,032	+49.162%
2026-03-13	38.1500	40.0000	38.1500	39.4600	+3.706%	24	2,967	+39.863%
2026-03-12	35.5900	38.5000	35.2500	38.0500	+9.971%	561	2,964	+45.046%
2026-03-11	34.0000	35.2000	33.6000	34.6000	-6.284%	301	2,668	+59.509%
2026-03-10	35.9700	37.1500	35.5000	36.9200	-2.457%	46	2,392	+49.485%
2026-03-09	41.2500	43.6000	37.3500	37.8500	-0.786%	1,471	2,389	+45.812%
2026-03-06	39.3500	39.3500	37.5000	38.1500	+7.677%	265	1,030	+44.666%
2026-03-05	36.0600	36.0600	35.3000	35.4300	+0.085%	6	966	+55.772%
2026-03-04	35.5000	35.5000	34.6000	35.4000	-9.463%	15	963	+55.904%
2026-03-03	39.5000	42.1000	38.9000	39.1000	+7.713%	38	961	+41.151%
2026-03-02	40.8200	41.0100	36.3000	36.3000	-2.889%	8	978	+52.039%
2026-02-27	37.2600	37.3800	36.1400	37.3800	+3.776%	12	978	+47.646%
2026-02-26	34.4500	36.5700	34.4500	36.0200	+6.631%	93	978	+53.220%
2026-02-25	32.9900	34.3500	32.9900	33.7800	-4.576%	219	720	+63.381%
2026-02-24	38.1300	38.1300	35.3000	35.4000	-8.645%	59	720	+55.904%
2026-02-23	36.8000	39.6500	36.7500	38.7500	+8.848%	118	705	+42.426%
2026-02-20	35.5000	35.7000	35.4500	35.6000	-7.292%	20	665	+55.028%
2026-02-19	38.4000	38.4000	38.4000	38.4000	+4.775%	1	665	+43.724%
2026-02-18	36.8600	36.8600	35.0000	36.6500	-2.527%	47	664	+50.587%
2026-02-17	40.2500	40.2500	37.1000	37.6000	+5.204%	103	695	+46.782%
2026-02-13	37.7000	37.7000	35.0500	35.7400	-1.407%	20	685	+54.421%
2026-02-12	32.4500	36.2500	32.4500	36.2500	+2.113%	24	685	+52.248%
2026-02-11	32.4500	35.5000	32.3500	35.5000	+3.258%	33	675	+55.465%
2026-02-10	34.9000	35.1500	34.2000	34.3800	-2.909%	10	648	+60.529%
2026-02-09	38.1800	38.1800	35.0000	35.4100	-4.940%	41	650	+55.860%
2026-02-06	41.6300	41.6300	37.2000	37.2500	-15.437%	47	634	+48.161%
2026-02-05	43.1900	46.3500	42.0500	44.0500	+12.631%	134	635	+25.289%
2026-02-04	36.9500	41.7500	36.9500	39.1100	+9.246%	55	622	+41.115%
2026-02-03	35.6000	37.0000	34.8000	35.8000	+0.873%	12	666	+54.162%
2026-02-02	36.4500	36.4600	34.6000	35.4900	+4.567%	26	658	+55.509%
2026-01-30	35.2300	35.2500	33.1400	33.9400	-8.146%	30	655	+62.610%
2026-01-29	35.4000	37.6500	35.4000	36.9500	+10.233%	20	650	+49.364%
2026-01-28	33.8800	34.6900	33.5200	33.5200	-3.816%	6	645	+64.648%
2026-01-27	34.9500	34.9500	34.0700	34.8500	+0.432%	27	648	+58.364%
2026-01-26	33.5500	34.7000	33.5500	34.7000	+6.214%	137	633	+59.049%
2026-01-23	32.8000	32.8000	31.6500	32.6700	+0.400%	11	551	+68.932%
2026-01-22	32.8100	32.9000	32.5000	32.5400	-9.611%	36	547	+69.607%
2026-01-21	37.4000	37.4000	35.2000	36.0000	-5.437%	59	513	+53.306%
2026-01-20	36.0800	38.3800	35.9400	38.0700	+10.894%	23	479	+44.970%
2026-01-16	35.1200	35.1200	34.3300	34.3300	-0.752%	3	468	+60.763%
2026-01-15	34.4400	34.5900	34.4100	34.5900	-5.233%	5	468	+59.555%
2026-01-14	36.3900	36.6100	35.8500	36.5000	+5.736%	467	465	+51.205%
2026-01-13	34.6700	34.6700	34.5200	34.5200	+3.601%	2	9	+59.878%
2026-01-12	34.4000	34.4000	33.3200	33.3200	0.000%	7	7	+65.636%