Dark

TSLA20261120P355
TSLA Nov 20 2026 355.00 Put (TSLA261120P00355000)
option OPRA

EOD

Sep 21, 2026

16.20-20.588%(-4.20)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.8800	17.8800	16.0000	16.2000	-20.588%	116	3,248	0.000%
2026-09-18	19.8000	22.3000	19.6000	20.4000	+0.741%	177	3,302	-20.588%
2026-09-17	20.4000	21.5200	18.6500	20.2500	-15.590%	203	3,363	-20.000%
2026-09-16	24.9500	25.6000	21.7100	23.9900	-7.267%	225	3,342	-32.472%
2026-09-15	23.9000	26.1100	22.6700	25.8700	+11.030%	51	3,267	-37.379%
2026-09-14	23.7800	24.0800	21.4000	23.3000	+6.636%	78	3,279	-30.472%
2026-09-11	23.1200	23.1200	20.9100	21.8500	-4.627%	179	3,263	-25.858%
2026-09-10	24.4500	25.5700	21.5000	22.9100	+6.558%	241	3,263	-29.289%
2026-09-09	21.2500	21.6500	19.8000	21.5000	-0.325%	79	3,269	-24.651%
2026-09-08	25.7000	25.7800	21.2500	21.5700	-20.552%	256	3,255	-24.896%
2026-09-04	24.4500	28.2500	23.9000	27.1500	+37.817%	160	3,194	-40.331%
2026-09-03	22.3900	22.3900	18.3000	19.7000	-27.306%	537	3,194	-17.766%
2026-09-02	27.0900	29.6000	26.9500	27.1000	+0.408%	224	3,112	-40.221%
2026-09-01	26.0000	28.2400	25.4900	26.9900	+19.056%	128	3,049	-39.978%
2026-08-31	28.6000	28.6000	22.6700	22.6700	-26.871%	67	3,054	-28.540%
2026-08-28	27.4400	32.0000	27.4400	31.0000	+7.826%	126	3,061	-47.742%
2026-08-27	32.7000	32.7000	28.5000	28.7500	-13.011%	41	2,993	-43.652%
2026-08-26	34.9500	34.9500	31.9500	33.0500	+5.423%	15	2,985	-50.983%
2026-08-25	30.6000	31.3500	28.6800	31.3500	-1.878%	35	2,980	-48.325%
2026-08-24	27.9500	32.0000	27.9500	31.9500	+21.993%	186	2,955	-49.296%
2026-08-21	32.8500	33.1000	26.1400	26.1900	-27.351%	104	2,903	-38.144%
2026-08-20	34.6500	37.7500	34.6500	36.0500	+8.421%	53	2,895	-55.062%
2026-08-19	38.1100	39.1400	33.2500	33.2500	-15.222%	24	2,935	-51.278%
2026-08-18	38.4000	39.8200	38.4000	39.2200	+5.572%	13	2,932	-58.695%
2026-08-17	37.8600	37.8600	36.7100	37.1500	-1.589%	6	2,929	-56.393%
2026-08-14	33.1900	39.5800	33.1900	37.7500	-0.788%	25	2,928	-57.086%
2026-08-13	41.3600	41.3600	38.0500	38.0500	-14.724%	5	2,914	-57.424%
2026-08-12	41.5500	44.6200	41.5500	44.6200	+5.485%	3	2,916	-63.693%
2026-08-11	43.6100	43.6100	42.3000	42.3000	-5.665%	4	2,918	-61.702%
2026-08-10	46.2800	46.2800	44.8300	44.8400	-3.921%	15	2,914	-63.872%
2026-08-07	46.8000	46.8000	46.6700	46.6700	-7.566%	3	2,904	-65.288%
2026-08-06	50.4900	50.4900	50.4900	50.4900	-1.290%	1	2,903	-67.914%
2026-08-05	50.6100	51.1500	49.6000	51.1500	+2.198%	12	2,902	-68.328%
2026-08-04	49.2000	51.2200	49.2000	50.0500	-2.475%	7	2,899	-67.632%
2026-08-03	57.8900	57.8900	51.1000	51.3200	-13.617%	13	2,894	-68.433%
2026-07-31	59.3100	63.2500	59.3100	59.4100	-1.818%	17	2,893	-72.732%
2026-07-30	62.1000	62.1000	60.5100	60.5100	-7.703%	6	2,904	-73.228%
2026-07-29	62.3000	65.5600	62.3000	65.5600	+5.030%	3	2,902	-75.290%
2026-07-28	61.7000	64.7200	59.9500	62.4200	+0.971%	56	2,902	-74.047%
2026-07-27	57.0300	62.1000	57.0300	61.8200	+1.778%	70	2,869	-73.795%
2026-07-24	53.3600	60.9500	52.8500	60.7400	+8.252%	19	2,801	-73.329%
2026-07-23	41.2500	56.2200	41.2500	56.1100	+98.760%	39	2,805	-71.128%
2026-07-22	27.8500	28.2300	27.2500	28.2300	+4.556%	9	2,796	-42.614%
2026-07-21	29.2700	29.2700	26.0500	27.0000	-10.596%	8	2,799	-40.000%
2026-07-20	25.4300	30.2000	25.4300	30.2000	+11.645%	11	2,801	-46.358%
2026-07-17	28.0700	28.9000	26.9900	27.0500	+11.317%	26	2,797	-40.111%
2026-07-16	25.1000	25.1000	24.3000	24.3000	+1.250%	16	2,803	-33.333%
2026-07-15	24.0000	24.0000	24.0000	24.0000	+4.803%	3	2,816	-32.500%
2026-07-14	22.9000	22.9000	22.9000	22.9000	+10.468%	1	2,816	-29.258%
2026-07-10	20.9100	22.1500	20.2600	20.7300	-5.558%	44	2,816	-21.852%
2026-07-09	24.9000	24.9000	21.9500	21.9500	-15.087%	12	2,825	-26.196%
2026-07-08	24.3200	25.8500	24.3200	25.8500	+13.129%	10	2,820	-37.331%
2026-07-07	21.5600	22.9500	21.5600	22.8500	+20.074%	8	2,811	-29.103%
2026-07-06	23.6400	23.6400	19.0300	19.0300	-27.088%	16	2,808	-14.871%
2026-07-02	20.3400	26.1000	20.3400	26.1000	+45.973%	11	2,792	-37.931%
2026-07-01	18.5000	18.5000	17.5000	17.8800	-13.288%	24	2,792	-9.396%
2026-06-30	20.6200	20.6200	20.6200	20.6200	-10.348%	1	2,798	-21.435%
2026-06-29	26.3500	26.3500	23.0000	23.0000	-27.786%	289	2,799	-29.565%
2026-06-26	32.8200	32.8200	31.8500	31.8500	-0.157%	2	2,599	-49.137%
2026-06-25	31.7100	32.9700	31.7100	31.9000	-0.778%	7	2,599	-49.216%
2026-06-24	30.9900	32.1500	28.8500	32.1500	+3.676%	12	2,597	-49.611%
2026-06-23	28.0000	31.0100	28.0000	31.0100	+24.289%	16	2,597	-47.759%
2026-06-18	30.2000	30.2000	24.9500	24.9500	-5.133%	8	2,589	-35.070%
2026-06-17	25.7500	26.3000	24.3000	26.3000	+7.128%	13	2,589	-38.403%
2026-06-16	26.1000	26.1000	24.0000	24.5500	-1.008%	17	2,589	-34.012%
2026-06-15	24.8000	24.8000	24.8000	24.8000	-16.358%	1	2,593	-34.677%
2026-06-12	29.6500	29.6500	29.6500	29.6500	-1.983%	1	2,593	-45.363%
2026-06-11	33.0000	34.0500	30.2500	30.2500	-14.548%	57	2,593	-46.446%
2026-06-10	34.3000	35.4500	34.1500	35.4000	+16.639%	45	2,593	-54.237%
2026-06-09	27.1500	34.5400	27.1500	30.3500	+14.745%	56	2,574	-46.623%
2026-06-08	29.0200	29.0200	26.1000	26.4500	-18.111%	40	2,543	-38.752%
2026-06-05	23.2500	32.3000	23.0000	32.3000	+39.224%	105	2,541	-49.845%
2026-06-03	21.4000	23.2000	21.4000	23.2000	-0.855%	3	2,632	-30.172%
2026-06-02	24.7000	24.7000	23.4000	23.4000	-6.024%	8	2,633	-30.769%
2026-06-01	23.5000	24.9000	23.3500	24.9000	+19.712%	12	2,633	-34.940%
2026-05-29	20.7500	21.7500	20.3000	20.8000	+0.971%	86	2,635	-22.115%
2026-05-28	21.5500	21.5500	20.5000	20.6000	-5.069%	85	2,606	-21.359%
2026-05-27	21.7500	21.7500	21.3900	21.7000	-2.252%	310	2,593	-25.346%
2026-05-26	23.4900	23.4900	22.2000	22.2000	-6.329%	11	2,297	-27.027%
2026-05-22	24.5000	24.5000	23.0000	23.7000	-4.819%	14	2,292	-31.646%
2026-05-21	25.7500	26.8000	24.7000	24.9000	-7.090%	212	2,291	-34.940%
2026-05-20	27.9200	27.9200	26.8000	26.8000	-13.548%	9	2,291	-39.552%
2026-05-19	29.8500	31.0000	29.8500	31.0000	+11.111%	9	2,082	-47.742%
2026-05-18	26.9000	27.9000	25.9500	27.9000	+10.277%	4	2,082	-41.935%
2026-05-15	24.7000	25.3000	24.0500	25.3000	+15.789%	75	2,082	-35.968%
2026-05-14	22.8000	22.8000	21.8500	21.8500	-5.206%	594	2,076	-25.858%
2026-05-13	23.0000	23.0500	22.1000	23.0500	-7.800%	1,010	1,577	-29.718%
2026-05-12	22.6500	26.6300	22.6500	25.0000	+11.161%	225	1,577	-35.200%
2026-05-11	23.6000	23.6000	22.4900	22.4900	-10.931%	78	1,577	-27.968%
2026-05-08	24.5000	25.2500	24.5000	25.2500	-10.142%	3	442	-35.842%
2026-05-07	27.7000	28.3000	27.7000	28.1000	-6.333%	181	442	-42.349%
2026-05-06	31.7800	31.7800	29.2000	30.0000	-0.332%	155	566	-46.000%
2026-05-05	30.2100	30.2100	30.1000	30.1000	-5.047%	8	427	-46.179%
2026-05-01	33.5000	33.5000	31.7000	31.7000	-9.609%	6	425	-48.896%
2026-04-30	34.8000	35.6700	34.5000	35.0700	-5.852%	307	425	-53.807%
2026-04-29	37.3000	37.3000	37.2500	37.2500	-0.241%	2	342	-56.510%
2026-04-28	35.8000	37.3400	35.8000	37.3400	+4.302%	2	342	-56.615%
2026-04-27	39.0000	41.5000	35.8000	35.8000	-5.040%	13	343	-54.749%
2026-04-24	37.7000	37.7000	37.7000	37.7000	-1.541%	1	339	-57.029%
2026-04-23	39.7000	40.1000	37.7500	38.2900	+11.470%	8	339	-57.691%
2026-04-22	35.3100	35.3100	34.3500	34.3500	-2.332%	2	340	-52.838%
2026-04-21	34.5000	35.1700	34.5000	35.1700	+3.441%	2	342	-53.938%
2026-04-20	32.8600	34.0000	32.8600	34.0000	+3.817%	2	342	-52.353%
2026-04-17	31.5200	32.7500	31.5200	32.7500	-11.343%	6	341	-50.534%
2026-04-16	36.0800	36.9400	36.0800	36.9400	+1.988%	3	335	-56.145%
2026-04-15	42.5300	42.5300	36.2200	36.2200	-15.176%	6	334	-55.273%
2026-04-14	43.6200	44.2800	42.7000	42.7000	-17.520%	6	339	-62.061%
2026-04-10	51.8500	51.8500	51.5200	51.7700	-1.484%	4	337	-68.708%
2026-04-09	52.9000	52.9000	52.5500	52.5500	-4.801%	3	335	-69.172%
2026-04-08	48.5400	55.2000	48.5400	55.2000	+2.889%	7	334	-70.652%
2026-04-07	57.3200	57.3200	53.6500	53.6500	+4.683%	2	332	-69.804%
2026-04-06	50.2500	52.8000	50.2500	51.2500	+3.745%	119	332	-68.390%
2026-04-02	45.5400	49.4000	45.5400	49.4000	+21.825%	5	291	-67.206%
2026-04-01	42.2500	42.2500	40.5500	40.5500	-14.542%	2	291	-60.049%
2026-03-31	47.7200	47.7200	47.4000	47.4500	-9.187%	3	291	-65.859%
2026-03-30	48.0300	52.7500	48.0300	52.2500	+8.066%	13	288	-68.995%
2026-03-27	48.3500	48.3500	48.3500	48.3500	+20.423%	9	298	-66.494%
2026-03-25	40.1500	40.1500	40.1500	40.1500	-3.136%	1	289	-59.651%
2026-03-23	40.9000	41.7000	40.8500	41.4500	-10.378%	66	288	-60.917%
2026-03-20	46.2500	46.2500	46.2500	46.2500	+24.328%	1	287	-64.973%
2026-03-17	37.2000	37.2000	37.2000	37.2000	-3.752%	1	286	-56.452%
2026-03-16	38.9100	38.9100	38.4700	38.6500	-5.316%	6	286	-58.085%
2026-03-13	40.8200	40.8200	40.8200	40.8200	+7.847%	1	284	-60.314%
2026-03-12	37.2000	38.2000	37.0000	37.8500	-2.924%	69	283	-57.199%
2026-03-10	38.2500	38.9900	38.2500	38.9900	-8.795%	16	282	-58.451%
2026-03-09	44.7200	44.7200	42.7500	42.7500	+7.358%	2	287	-62.105%
2026-03-06	39.8200	39.8200	39.8200	39.8200	+6.187%	1	287	-59.317%
2026-03-04	37.5000	37.5000	37.5000	37.5000	-9.179%	1	286	-56.800%
2026-03-03	42.9500	43.0000	40.8900	41.2900	+3.484%	36	286	-60.765%
2026-03-02	39.9000	39.9000	39.9000	39.9000	+2.703%	1	311	-59.398%
2026-02-27	38.9500	38.9500	38.8500	38.8500	+1.304%	30	310	-58.301%
2026-02-26	36.4000	38.3500	36.2000	38.3500	+7.725%	5	281	-57.757%
2026-02-25	36.1000	36.1000	35.1500	35.6000	-4.558%	4	280	-54.494%
2026-02-24	39.2500	39.2500	37.2000	37.3000	-8.444%	57	280	-56.568%
2026-02-23	38.1500	41.4000	38.0000	40.7400	+6.929%	59	244	-60.236%
2026-02-13	39.8000	39.8000	37.3000	38.1000	+12.389%	22	189	-57.480%
2026-02-12	33.9000	33.9000	33.7500	33.9000	-6.740%	3	189	-52.212%
2026-02-10	36.3500	36.3500	36.3500	36.3500	-7.270%	1	187	-55.433%
2026-02-06	39.1500	39.2000	39.1500	39.2000	-15.060%	5	187	-58.673%
2026-02-05	47.9000	47.9000	44.8000	46.1500	+30.922%	46	187	-64.897%
2026-01-30	36.0400	36.0400	35.2500	35.2500	-7.480%	55	157	-54.043%
2026-01-29	38.1000	38.1000	38.1000	38.1000	+4.728%	1	120	-57.480%
2026-01-26	35.9500	36.3800	35.9500	36.3800	-2.073%	42	120	-55.470%
2026-01-21	37.1500	37.1500	37.1500	37.1500	-7.587%	29	110	-56.393%
2026-01-20	40.4500	40.5000	40.2000	40.2000	0.000%	81	81	-59.701%