Dark

TSLA20261120P360
TSLA Nov 20 2026 360.00 Put (TSLA261120P00360000)
option OPRA

EOD

Sep 21, 2026

18.25-18.889%(-4.25)483

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	19.9000	19.9000	17.8000	18.2500	-18.889%	483	2,632	0.000%
2026-09-18	21.5000	24.7500	21.0000	22.5000	-0.442%	250	2,658	-18.889%
2026-09-17	22.7500	24.3500	20.9800	22.6000	-15.829%	924	2,602	-19.248%
2026-09-16	27.0000	28.2600	24.0000	26.8500	-2.470%	452	2,584	-32.030%
2026-09-15	26.3000	28.4900	24.8500	27.5300	+5.722%	280	2,435	-33.709%
2026-09-14	26.3000	27.1100	23.8000	26.0400	+9.781%	130	2,364	-29.916%
2026-09-11	23.4300	24.6000	23.4300	23.7200	-6.430%	62	2,348	-23.061%
2026-09-10	27.2000	28.0000	23.9000	25.3500	+5.625%	150	2,334	-28.008%
2026-09-09	22.1500	24.0500	22.1000	24.0000	-1.275%	87	2,347	-23.958%
2026-09-08	27.7000	28.5000	23.6500	24.3100	-19.370%	188	2,333	-24.928%
2026-09-04	27.2000	31.1000	25.9700	30.1500	+40.888%	118	2,327	-39.469%
2026-09-03	25.6000	25.6500	20.3500	21.4000	-32.063%	291	2,327	-14.720%
2026-09-02	27.9000	32.0500	27.9000	31.5000	+6.061%	113	2,312	-42.063%
2026-09-01	27.9000	31.0500	27.9000	29.7000	+18.327%	160	2,332	-38.552%
2026-08-31	29.0000	29.0000	25.1000	25.1000	-27.457%	358	2,280	-27.291%
2026-08-28	30.9200	34.6000	29.7500	34.6000	+11.613%	46	2,328	-47.254%
2026-08-27	35.9000	35.9000	31.0000	31.0000	-14.127%	81	2,334	-41.129%
2026-08-26	37.2300	37.4000	34.8500	36.1000	+7.122%	166	2,350	-49.446%
2026-08-25	33.3000	34.0000	32.1000	33.7000	-3.549%	44	2,407	-45.846%
2026-08-24	31.1500	35.2600	30.4300	34.9400	+19.046%	399	2,391	-47.768%
2026-08-21	35.7000	36.4800	28.5200	29.3500	-25.318%	273	2,342	-37.819%
2026-08-20	40.5000	40.5000	38.3600	39.3000	+8.864%	5	2,222	-53.562%
2026-08-19	37.5500	37.5500	36.1000	36.1000	-13.616%	13	2,223	-49.446%
2026-08-18	41.6000	41.7900	40.9800	41.7900	+0.699%	5	2,225	-56.329%
2026-08-17	41.0000	41.5000	38.0000	41.5000	+4.114%	34	2,226	-56.024%
2026-08-14	37.4100	42.3500	37.3400	39.8600	-2.662%	13	2,217	-54.215%
2026-08-13	44.7000	44.7000	40.9500	40.9500	-14.384%	11	2,216	-55.433%
2026-08-12	46.7000	48.3000	46.7000	47.8300	+5.005%	6	2,222	-61.844%
2026-08-11	45.5500	45.5500	45.5500	45.5500	-5.986%	3	2,225	-59.934%
2026-08-10	49.0000	49.0000	47.8000	48.4500	-3.197%	5	2,222	-62.332%
2026-08-07	54.0500	54.0500	47.2000	50.0500	-10.864%	39	2,221	-63.536%
2026-08-06	56.1500	56.1500	56.1500	56.1500	+4.993%	1	2,196	-67.498%
2026-08-05	53.4300	53.8800	53.4300	53.4800	+3.543%	7	2,195	-65.875%
2026-08-04	54.6700	54.6700	51.6500	51.6500	-4.617%	51	2,193	-64.666%
2026-08-03	61.6400	61.6400	54.1500	54.1500	-17.830%	23	2,170	-66.297%
2026-07-31	63.0000	67.3800	63.0000	65.9000	+4.009%	6	2,180	-72.307%
2026-07-30	66.3400	66.3400	63.3600	63.3600	-11.743%	4	2,183	-71.196%
2026-07-29	68.5100	71.7900	68.5100	71.7900	+9.536%	7	2,183	-74.579%
2026-07-28	66.2000	68.3100	63.3800	65.5400	-0.015%	16	2,182	-72.154%
2026-07-27	61.9900	66.1800	61.9900	65.5500	+5.250%	7	2,178	-72.159%
2026-07-24	56.8200	65.1500	56.6800	62.2800	+7.472%	20	2,178	-70.697%
2026-07-23	44.5000	57.9500	44.5000	57.9500	+91.887%	73	2,175	-68.507%
2026-07-22	30.2000	30.4100	28.9700	30.2000	+4.679%	54	2,192	-39.570%
2026-07-21	31.6600	31.6600	28.1000	28.8500	-9.048%	10	2,158	-36.742%
2026-07-20	27.7700	32.1000	27.7700	31.7200	+8.482%	81	2,157	-42.465%
2026-07-17	30.1900	30.7900	28.3000	29.2400	+10.215%	24	2,117	-37.585%
2026-07-16	27.5600	28.5800	26.2000	26.5300	+2.235%	18	2,114	-31.210%
2026-07-15	23.4400	27.1000	23.4400	25.9500	+2.165%	14	2,111	-29.672%
2026-07-14	24.9500	25.5000	24.9500	25.4000	-4.869%	12	2,105	-28.150%
2026-07-13	26.0300	26.7500	25.8000	26.7000	+21.364%	24	2,096	-31.648%
2026-07-10	22.5600	22.5600	21.9500	22.0000	-7.834%	46	2,090	-17.045%
2026-07-09	26.8500	27.3200	23.7000	23.8700	-12.372%	107	2,076	-23.544%
2026-07-08	25.9700	27.6500	25.9700	27.2400	+10.732%	32	2,076	-33.003%
2026-07-07	21.4500	24.7500	21.4500	24.6000	+16.367%	53	2,066	-25.813%
2026-07-06	25.5000	25.5000	20.7500	21.1400	-25.035%	75	2,035	-13.671%
2026-07-02	18.8900	28.2500	18.8900	28.2000	+46.114%	112	1,970	-35.284%
2026-07-01	20.5100	20.5100	18.2200	19.3000	-7.390%	33	1,970	-5.440%
2026-06-30	23.3000	23.3000	20.5200	20.8400	-9.939%	26	1,959	-12.428%
2026-06-29	28.2500	28.2500	23.1400	23.1400	-28.248%	51	1,964	-21.132%
2026-06-26	35.2200	35.2200	29.4000	32.2500	-4.586%	13	1,995	-43.411%
2026-06-25	33.9200	35.3100	33.3000	33.8000	-1.601%	15	2,004	-46.006%
2026-06-24	33.1200	34.4000	31.3000	34.3500	+6.810%	15	2,002	-46.870%
2026-06-23	30.2300	32.4900	29.9000	32.1600	+29.416%	8	1,993	-43.252%
2026-06-22	24.2000	24.9500	24.2000	24.8500	-9.141%	3	1,989	-26.559%
2026-06-18	30.8100	31.7300	27.3300	27.3500	-0.182%	448	1,833	-33.272%
2026-06-17	27.0500	27.5500	26.0500	27.4000	+4.580%	313	1,833	-33.394%
2026-06-16	26.0500	26.4600	25.3500	26.2000	-0.380%	155	1,833	-30.344%
2026-06-15	27.1500	27.3500	26.2000	26.3000	-12.479%	645	1,858	-30.608%
2026-06-12	31.0000	31.7000	30.0500	30.0500	-9.895%	258	1,858	-39.268%
2026-06-11	35.0300	36.2500	33.3500	33.3500	-10.398%	25	1,858	-45.277%
2026-06-10	35.3500	37.7200	35.2000	37.2200	+15.232%	28	1,859	-50.967%
2026-06-09	28.5500	36.6600	28.5500	32.3000	+9.492%	30	1,867	-43.498%
2026-06-08	30.1800	30.2500	29.5000	29.5000	-14.194%	32	1,884	-38.136%
2026-06-05	27.5500	35.0900	27.5500	34.3800	+36.972%	682	1,870	-46.917%
2026-06-04	25.5900	25.5900	25.1000	25.1000	+1.826%	2	1,350	-27.291%
2026-06-03	26.4000	26.4000	23.6600	24.6500	-1.400%	9	1,351	-25.963%
2026-06-02	26.1700	26.2000	25.0000	25.0000	-5.303%	4	1,354	-27.000%
2026-06-01	24.4500	26.4000	24.4500	26.4000	+18.652%	14	1,355	-30.871%
2026-05-29	22.3000	23.3400	21.8800	22.2500	+0.907%	8	1,347	-17.978%
2026-05-28	23.0000	23.0000	22.0000	22.0500	-4.752%	28	1,341	-17.234%
2026-05-27	21.7800	23.1700	21.7800	23.1500	-2.935%	405	1,327	-21.166%
2026-05-26	23.7500	24.5800	23.5500	23.8500	-4.409%	21	1,001	-23.480%
2026-05-22	25.8500	26.2700	24.6200	24.9500	-6.097%	17	1,003	-26.854%
2026-05-21	26.2000	28.2300	25.9300	26.5700	-6.608%	38	1,002	-31.314%
2026-05-20	29.1500	29.6000	28.4500	28.4500	-13.657%	13	1,002	-35.852%
2026-05-19	31.3800	32.9500	31.3800	32.9500	+10.201%	3	994	-44.613%
2026-05-18	27.7000	30.1400	26.7500	29.9000	+10.536%	74	994	-38.963%
2026-05-15	26.6500	27.0500	26.6500	27.0500	+12.521%	5	994	-32.532%
2026-05-14	24.5500	24.5500	24.0000	24.0400	-1.475%	4	956	-24.085%
2026-05-13	25.2700	25.7500	23.5000	24.4000	-7.436%	29	958	-25.205%
2026-05-12	24.2300	27.5500	24.2300	26.3600	+9.378%	59	958	-30.766%
2026-05-11	27.5500	28.3000	23.9000	24.1000	-9.670%	24	958	-24.274%
2026-05-08	27.3000	27.3000	26.6800	26.6800	-11.509%	7	973	-31.597%
2026-05-07	28.9500	31.0500	28.2500	30.1500	-4.739%	238	976	-39.469%
2026-05-06	32.0500	32.1500	31.4000	31.6500	-6.912%	107	893	-42.338%
2026-05-05	33.5500	34.0000	33.5500	34.0000	-0.381%	2	947	-46.324%
2026-05-04	35.6500	35.6500	33.8000	34.1300	+1.126%	122	948	-46.528%
2026-05-01	34.3900	34.3900	33.1800	33.7500	-8.038%	46	913	-45.926%
2026-04-30	37.0500	37.8000	36.7000	36.7000	-7.089%	14	913	-50.272%
2026-04-29	39.4600	39.5000	39.4600	39.5000	-0.679%	2	904	-53.797%
2026-04-28	39.7700	39.7700	39.7700	39.7700	+4.493%	4	904	-54.111%
2026-04-27	42.8800	42.8800	38.0600	38.0600	-4.252%	8	900	-52.049%
2026-04-24	41.3000	41.3000	39.7500	39.7500	-2.812%	6	898	-54.088%
2026-04-23	40.0000	43.0500	39.6900	40.9000	+8.201%	219	896	-55.379%
2026-04-22	36.9700	37.8000	36.9700	37.8000	-2.275%	5	782	-51.720%
2026-04-21	37.2000	38.6800	37.0000	38.6800	+4.909%	6	785	-52.818%
2026-04-20	36.8700	36.8700	36.8700	36.8700	+4.953%	1	785	-50.502%
2026-04-17	36.6500	36.6500	33.9700	35.1300	-9.923%	8	783	-48.050%
2026-04-16	40.5000	40.9300	38.9000	39.0000	+1.430%	18	787	-53.205%
2026-04-15	42.5100	42.5100	37.6000	38.4500	-17.276%	18	783	-52.536%
2026-04-14	46.0000	46.4800	45.2100	46.4800	-10.529%	9	794	-60.736%
2026-04-13	53.0500	53.0500	51.9500	51.9500	-3.475%	22	795	-64.870%
2026-04-10	55.5000	55.5000	53.8200	53.8200	-0.884%	73	795	-66.091%
2026-04-09	59.3000	59.3000	54.3000	54.3000	-2.601%	3	728	-66.390%
2026-04-08	54.6000	55.7500	54.6000	55.7500	-6.413%	3	728	-67.265%
2026-04-07	56.8500	59.5700	56.8500	59.5700	+7.449%	2	728	-69.364%
2026-04-06	49.3000	56.1000	49.3000	55.4400	+9.134%	35	726	-67.082%
2026-04-02	49.1500	51.8000	48.5400	50.8000	+18.498%	29	728	-64.075%
2026-04-01	43.6500	43.6500	42.8700	42.8700	-6.561%	9	728	-57.429%
2026-03-31	49.7700	49.9500	45.8800	45.8800	-15.053%	107	727	-60.222%
2026-03-30	51.0800	54.3300	50.4000	54.0100	+3.567%	23	625	-66.210%
2026-03-27	50.3000	52.1500	49.7300	52.1500	+11.432%	101	624	-65.005%
2026-03-26	46.1100	46.8000	46.1100	46.8000	+13.510%	5	616	-61.004%
2026-03-25	40.1000	41.2300	40.1000	41.2300	-5.000%	6	611	-55.736%
2026-03-24	43.4000	43.4000	43.4000	43.4000	-1.476%	7	611	-57.949%
2026-03-23	46.1500	46.1500	43.1500	44.0500	-11.190%	76	618	-58.570%
2026-03-20	47.2500	50.6500	45.9000	49.6000	+15.349%	48	631	-63.206%
2026-03-19	44.6500	45.0000	43.0000	43.0000	+8.067%	26	586	-57.558%
2026-03-17	41.7500	41.7500	39.4700	39.7900	-1.290%	3	571	-54.134%
2026-03-16	42.2500	42.2500	40.3100	40.3100	-7.863%	31	571	-54.726%
2026-03-13	43.7000	43.7500	43.7000	43.7500	+4.241%	131	589	-58.286%
2026-03-12	39.6200	42.6300	39.6200	41.9700	+9.297%	23	460	-56.517%
2026-03-11	38.2000	38.4000	38.2000	38.4000	-5.767%	21	452	-52.474%
2026-03-10	39.7800	40.7500	39.7800	40.7500	-2.976%	3	443	-55.215%
2026-03-09	47.7000	48.2500	42.0000	42.0000	-0.592%	15	443	-56.548%
2026-03-06	42.2500	42.2500	42.2500	42.2500	+3.681%	1	477	-56.805%
2026-03-05	40.7500	40.7500	40.7500	40.7500	+5.597%	1	478	-55.215%
2026-03-04	39.7400	39.7400	38.5900	38.5900	-11.083%	9	478	-52.708%
2026-03-03	45.1500	46.6000	43.4000	43.4000	+7.134%	6	472	-57.949%
2026-03-02	43.0000	43.0000	40.5100	40.5100	-1.195%	203	471	-54.949%
2026-02-27	41.1000	41.1000	41.0000	41.0000	+1.310%	2	314	-55.488%
2026-02-26	39.6000	40.4700	39.1500	40.4700	+7.633%	7	314	-54.905%
2026-02-25	37.6000	37.6000	37.6000	37.6000	-3.836%	1	308	-51.463%
2026-02-24	42.2500	42.2500	39.1000	39.1000	-10.832%	52	308	-53.325%
2026-02-23	43.2700	43.8500	43.2700	43.8500	+11.578%	6	275	-58.381%
2026-02-19	39.3000	39.3000	39.3000	39.3000	-0.330%	1	271	-53.562%
2026-02-18	39.4300	39.4300	39.4300	39.4300	-1.227%	1	270	-53.715%
2026-02-13	39.9200	39.9200	39.9200	39.9200	+9.071%	1	269	-54.284%
2026-02-12	36.6000	36.6000	36.6000	36.6000	-3.506%	2	269	-50.137%
2026-02-10	38.3300	38.3300	37.9300	37.9300	-3.363%	4	270	-51.885%
2026-02-09	41.4500	41.4500	39.2500	39.2500	-5.193%	6	266	-53.503%
2026-02-06	41.4000	41.4000	41.4000	41.4000	-10.312%	1	269	-55.918%
2026-02-05	47.1500	48.5000	46.1600	46.1600	+4.316%	19	268	-60.464%
2026-02-04	45.5000	45.5000	44.2500	44.2500	+11.461%	6	254	-58.757%
2026-02-03	39.2000	39.7000	39.2000	39.7000	-3.406%	3	258	-54.030%
2026-02-02	41.1000	41.1000	41.1000	41.1000	+4.209%	1	257	-55.596%
2026-01-30	39.4400	39.4400	39.4400	39.4400	-3.570%	1	256	-53.727%
2026-01-29	38.6000	41.1500	38.4400	40.9000	+6.455%	54	255	-55.379%
2026-01-27	38.5500	38.6000	38.4200	38.4200	-0.285%	8	219	-52.499%
2026-01-26	37.7900	38.5300	37.7900	38.5300	+9.429%	24	217	-52.634%
2026-01-23	35.6800	36.0700	34.7800	35.2100	-3.798%	7	206	-48.168%
2026-01-22	36.3700	36.6000	36.3700	36.6000	-3.633%	3	204	-50.137%
2026-01-21	39.6500	39.6500	37.9800	37.9800	-10.107%	55	203	-51.948%
2026-01-20	40.3300	42.5500	39.8600	42.2500	+15.060%	96	151	-56.805%
2026-01-16	38.6800	38.6800	36.7200	36.7200	-3.824%	9	64	-50.300%
2026-01-15	38.1800	38.1800	38.1800	38.1800	-4.454%	3	64	-52.200%
2026-01-14	38.7500	40.0900	38.5200	39.9600	+5.296%	69	67	-54.329%
2026-01-12	37.9500	37.9500	37.9500	37.9500	0.000%	5	5	-51.910%