Dark

TSLA20261120P365
TSLA Nov 20 2026 365.00 Put (TSLA261120P00365000)
option OPRA

EOD

Sep 21, 2026

20.38-19.287%(-4.87)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	21.3000	21.9500	19.7300	20.3800	-19.287%	123	1,492	0.000%
2026-09-18	24.3300	27.2500	24.2000	25.2500	+0.839%	107	1,481	-19.287%
2026-09-17	25.0000	26.5000	23.0000	25.0400	-14.743%	169	1,423	-18.610%
2026-09-16	29.5000	31.2000	26.7000	29.3700	-4.612%	175	1,392	-30.609%
2026-09-15	28.5000	30.7900	27.8000	30.7900	+9.146%	58	1,388	-33.810%
2026-09-14	27.3500	29.5000	26.3000	28.2100	+7.549%	543	1,412	-27.756%
2026-09-11	28.2000	28.3000	25.5500	26.2300	-5.307%	95	1,030	-22.303%
2026-09-10	30.6500	30.6500	26.1000	27.7000	+5.083%	103	1,011	-26.426%
2026-09-09	25.8500	26.6000	24.1100	26.3600	+0.228%	137	996	-22.686%
2026-09-08	31.1500	31.1500	26.1000	26.3000	-20.351%	117	936	-22.510%
2026-09-04	29.7000	34.0600	29.5000	33.0200	+43.878%	155	836	-38.280%
2026-09-03	26.5000	26.5000	22.4000	22.9500	-33.285%	75	836	-11.198%
2026-09-02	34.4500	34.7000	33.7200	34.4000	+6.173%	10	816	-40.756%
2026-09-01	31.0000	32.5300	30.8100	32.4000	+17.818%	147	814	-37.099%
2026-08-31	31.2200	31.2200	27.5000	27.5000	-25.575%	95	807	-25.891%
2026-08-28	34.0500	37.5500	33.7000	36.9500	+5.331%	29	794	-44.844%
2026-08-27	34.9500	35.4500	34.9500	35.0800	-13.383%	5	779	-41.904%
2026-08-26	39.2300	40.5000	39.2300	40.5000	+7.030%	64	783	-49.679%
2026-08-24	34.7500	37.8400	33.2500	37.8400	+18.250%	34	815	-46.142%
2026-08-21	37.3300	37.3300	30.8800	32.0000	-24.386%	137	819	-36.313%
2026-08-20	42.3200	42.3200	42.3200	42.3200	+5.065%	1	766	-51.843%
2026-08-19	44.2000	44.2000	40.1000	40.2800	-12.435%	13	765	-49.404%
2026-08-18	45.9500	46.0000	44.4500	46.0000	+6.481%	5	756	-55.696%
2026-08-17	43.1200	43.2000	43.1200	43.2000	-2.987%	3	755	-52.824%
2026-08-14	44.5300	44.5300	44.5300	44.5300	-5.356%	1	756	-54.233%
2026-08-13	51.0000	51.1200	47.0500	47.0500	-8.659%	53	755	-56.684%
2026-08-12	51.2500	52.7000	51.0500	51.5100	+4.589%	16	756	-60.435%
2026-08-11	49.1500	50.2000	47.6500	49.2500	-3.902%	138	753	-58.619%
2026-08-10	52.5000	53.3500	50.5000	51.2500	-2.936%	207	719	-60.234%
2026-08-07	54.6000	55.5000	52.4500	52.8000	-10.357%	48	665	-61.402%
2026-08-05	56.5000	58.9000	56.5000	58.9000	+3.189%	4	643	-65.399%
2026-08-04	57.0800	57.0800	57.0800	57.0800	-3.906%	1	643	-64.296%
2026-08-03	59.4000	59.4000	58.1000	59.4000	-11.436%	5	643	-65.690%
2026-07-31	66.2000	69.7500	66.2000	67.0700	-4.199%	8	644	-69.614%
2026-07-29	70.0100	70.0100	70.0100	70.0100	+0.258%	1	646	-70.890%
2026-07-28	68.4500	69.8300	68.4500	69.8300	+0.692%	4	646	-70.815%
2026-07-27	63.3200	69.3500	63.3200	69.3500	+1.955%	7	646	-70.613%
2026-07-24	60.3100	68.3400	60.3100	68.0200	+7.866%	9	642	-70.038%
2026-07-23	50.2800	63.0600	50.2800	63.0600	+92.256%	31	644	-67.682%
2026-07-22	32.3700	32.8000	31.3700	32.8000	+2.308%	12	635	-37.866%
2026-07-21	34.0800	34.0800	30.6500	32.0600	-7.821%	23	633	-36.432%
2026-07-20	29.8600	34.7800	29.8600	34.7800	+10.764%	78	621	-41.403%
2026-07-17	32.3400	32.6200	30.4000	31.4000	+10.175%	14	590	-35.096%
2026-07-16	29.7100	29.7200	27.9300	28.5000	+2.703%	19	585	-28.491%
2026-07-15	25.3400	27.8900	25.3400	27.7500	+2.778%	6	580	-26.559%
2026-07-14	26.4700	27.3600	26.4700	27.0000	-4.594%	14	581	-24.519%
2026-07-13	28.3000	28.3000	28.3000	28.3000	+15.746%	1	569	-27.986%
2026-07-10	24.3500	24.4500	24.3300	24.4500	-2.590%	4	569	-16.646%
2026-07-09	29.0500	29.0500	25.1000	25.1000	-12.998%	5	570	-18.805%
2026-07-08	27.9400	28.8500	27.9400	28.8500	+8.868%	5	568	-29.359%
2026-07-07	25.3000	26.5500	25.3000	26.5000	+15.721%	6	570	-23.094%
2026-07-06	27.3900	27.3900	22.9000	22.9000	-24.497%	7	573	-11.004%
2026-07-02	23.6000	30.3300	23.6000	30.3300	+47.591%	62	595	-32.806%
2026-07-01	21.9300	21.9300	20.2500	20.5500	-11.613%	12	595	-0.827%
2026-06-30	24.0000	24.0000	23.2500	23.2500	-8.284%	3	598	-12.344%
2026-06-29	28.6000	28.6000	25.3000	25.3500	-25.000%	24	600	-19.606%
2026-06-26	37.6300	37.6500	33.8000	33.8000	-8.027%	5	590	-39.704%
2026-06-24	34.9400	36.7500	33.8000	36.7500	+10.860%	28	590	-44.544%
2026-06-23	33.1500	33.1500	33.1500	33.1500	+25.094%	1	590	-38.522%
2026-06-22	26.2500	26.5000	26.2500	26.5000	-13.115%	3	590	-23.094%
2026-06-18	30.5000	30.5000	30.5000	30.5000	+5.536%	1	588	-33.180%
2026-06-17	27.8000	28.9000	27.8000	28.9000	+3.030%	3	588	-29.481%
2026-06-16	29.2200	29.2200	28.0500	28.0500	-1.579%	2	588	-27.344%
2026-06-15	28.4500	28.5000	28.4500	28.5000	-15.556%	7	585	-28.491%
2026-06-12	35.5500	38.0000	33.7500	33.7500	-6.250%	5	585	-39.615%
2026-06-11	37.4000	38.4500	35.8000	36.0000	-9.091%	7	585	-43.389%
2026-06-10	38.0100	39.9500	38.0100	39.6000	+15.116%	17	587	-48.535%
2026-06-09	31.2600	38.2200	31.2600	34.4000	+14.858%	73	576	-40.756%
2026-06-08	32.7300	32.7300	29.9500	29.9500	-19.920%	13	557	-31.953%
2026-06-05	32.3500	37.5000	32.2000	37.4000	+39.813%	32	548	-45.508%
2026-06-04	26.8000	27.4500	26.1000	26.7500	+1.134%	10	555	-23.813%
2026-06-03	25.0500	26.8500	24.5500	26.4500	-4.340%	9	556	-22.949%
2026-06-01	25.6000	27.6500	25.6000	27.6500	+16.667%	4	548	-26.293%
2026-05-29	23.7000	23.7000	23.7000	23.7000	+1.717%	3	548	-14.008%
2026-05-28	23.4600	23.4900	23.3000	23.3000	-5.169%	3	545	-12.532%
2026-05-27	24.5000	24.6500	24.5000	24.5700	-2.500%	8	542	-17.053%
2026-05-26	26.1500	26.8500	25.2000	25.2000	-4.906%	20	540	-19.127%
2026-05-22	26.0300	26.5000	26.0300	26.5000	-5.694%	16	527	-23.094%
2026-05-21	29.2700	29.9900	28.1000	28.1000	-7.261%	5	527	-27.473%
2026-05-20	30.6500	30.7500	30.2500	30.3000	-14.479%	59	527	-32.739%
2026-05-19	35.4300	35.4300	35.4300	35.4300	+23.881%	2	508	-42.478%
2026-05-15	27.8500	28.8500	27.8500	28.6000	+12.821%	38	508	-28.741%
2026-05-14	25.3500	25.3500	25.3500	25.3500	-2.874%	1	504	-19.606%
2026-05-13	28.0500	28.1500	26.1000	26.1000	+2.635%	408	505	-21.916%
2026-05-11	29.1000	29.3000	25.4000	25.4300	-11.239%	15	505	-19.858%
2026-05-08	28.4500	28.6500	26.9000	28.6500	-9.764%	411	641	-28.866%
2026-05-07	30.6700	31.7500	30.6700	31.7500	-6.342%	33	378	-35.811%
2026-05-06	34.2500	34.2500	33.9000	33.9000	-6.250%	29	370	-39.882%
2026-05-05	34.0000	36.1600	34.0000	36.1600	-0.659%	4	371	-43.639%
2026-05-04	38.1000	38.1000	36.3400	36.4000	+1.393%	7	371	-44.011%
2026-05-01	38.7200	38.7200	35.6800	35.9000	-7.474%	4	372	-43.231%
2026-04-30	43.2000	43.2000	38.6500	38.8000	-7.948%	34	372	-47.474%
2026-04-29	42.3000	43.1800	42.1000	42.1500	+1.346%	6	365	-51.649%
2026-04-28	40.1000	41.5900	40.1000	41.5900	+2.438%	2	365	-50.998%
2026-04-27	45.1600	46.5700	40.6000	40.6000	-3.677%	11	364	-49.803%
2026-04-24	42.2000	42.5500	42.1000	42.1500	-2.431%	54	364	-51.649%
2026-04-23	44.4200	44.4200	43.2000	43.2000	+9.506%	2	338	-52.824%
2026-04-22	39.6900	39.6900	38.8000	39.4500	+1.154%	7	340	-48.340%
2026-04-21	39.3100	39.3100	39.0000	39.0000	-0.256%	2	338	-47.744%
2026-04-20	39.1000	39.1000	39.1000	39.1000	+6.977%	10	338	-47.877%
2026-04-17	37.9000	37.9000	35.8000	36.5500	-12.034%	45	338	-44.241%
2026-04-16	40.7000	42.3800	40.7000	41.5500	+3.875%	18	316	-50.951%
2026-04-15	48.9500	48.9500	40.0000	40.0000	-17.560%	14	313	-49.050%
2026-04-14	48.8800	48.8800	47.8100	48.5200	-9.948%	3	314	-57.997%
2026-04-13	53.2200	53.8800	53.2200	53.8800	-4.923%	4	315	-62.175%
2026-04-10	56.8600	57.2600	56.6700	56.6700	-1.306%	13	318	-64.037%
2026-04-09	59.8000	59.8000	57.4200	57.4200	-5.559%	2	309	-64.507%
2026-04-07	61.2500	63.5000	60.8000	60.8000	+6.760%	21	308	-66.480%
2026-04-06	50.5200	58.6300	50.5200	56.9500	+6.748%	23	309	-64.214%
2026-04-02	50.4700	54.2300	50.4700	53.3500	+19.699%	61	261	-61.799%
2026-04-01	45.1600	45.1600	44.5700	44.5700	-8.292%	3	261	-54.274%
2026-03-31	52.0800	52.8500	48.6000	48.6000	-14.467%	9	258	-58.066%
2026-03-30	52.6000	56.8200	52.6000	56.8200	+4.066%	10	255	-64.132%
2026-03-27	53.7300	54.6000	52.1800	54.6000	+12.810%	15	249	-62.674%
2026-03-26	46.7700	48.4000	46.7700	48.4000	+16.206%	3	244	-57.893%
2026-03-25	41.6500	41.6500	41.6500	41.6500	-9.397%	1	246	-51.068%
2026-03-23	45.3400	45.9700	45.0700	45.9700	-13.018%	15	245	-55.667%
2026-03-20	49.3500	52.8500	49.2000	52.8500	+11.663%	69	243	-61.438%
2026-03-19	47.3300	47.3300	47.3300	47.3300	+15.580%	1	221	-56.941%
2026-03-18	40.9500	40.9500	40.9500	40.9500	-5.775%	1	221	-50.232%
2026-03-16	43.4600	43.4600	43.4600	43.4600	-4.062%	5	221	-53.106%
2026-03-13	45.3000	45.3000	45.3000	45.3000	+14.829%	5	221	-55.011%
2026-03-11	39.4000	39.4500	39.4000	39.4500	-8.256%	2	219	-48.340%
2026-03-10	41.6500	43.0900	41.6500	43.0000	-8.937%	6	219	-52.605%
2026-03-09	48.1500	48.1500	47.2100	47.2200	+11.237%	11	216	-56.840%
2026-03-05	41.6000	42.4500	41.6000	42.4500	+3.866%	11	222	-51.991%
2026-03-04	43.0800	43.3000	40.8700	40.8700	-12.764%	15	216	-50.135%
2026-03-03	46.8500	46.8500	46.8500	46.8500	+7.775%	1	215	-56.499%
2026-03-02	43.5000	43.5000	43.4600	43.4700	-0.481%	6	214	-53.117%
2026-02-27	42.2500	43.6800	42.2500	43.6800	+5.763%	2	210	-53.342%
2026-02-26	41.3000	41.3000	41.3000	41.3000	-0.721%	2	209	-50.654%
2026-02-24	42.2200	42.2200	41.5100	41.6000	-9.996%	14	207	-51.010%
2026-02-23	43.5000	46.2200	43.5000	46.2200	+15.811%	19	195	-55.907%
2026-02-12	39.8000	39.9100	39.8000	39.9100	+6.003%	2	178	-48.935%
2026-02-11	37.6500	37.6500	37.6500	37.6500	-14.295%	1	177	-45.870%
2026-02-09	44.3000	44.3000	43.9300	43.9300	+0.757%	12	177	-53.608%
2026-02-06	43.6000	43.6000	43.6000	43.6000	-13.268%	2	174	-53.257%
2026-02-05	50.1500	50.3100	50.1500	50.2700	+6.912%	193	174	-59.459%
2026-02-04	45.6800	47.3700	45.6800	47.0200	+9.349%	18	109	-56.657%
2026-02-03	43.0000	43.0000	43.0000	43.0000	+4.878%	1	121	-52.605%
2026-02-02	40.9500	41.0000	40.9500	41.0000	+5.398%	2	122	-50.293%
2026-01-30	40.1600	40.1600	38.9000	38.9000	-7.049%	10	123	-47.609%
2026-01-29	37.4400	42.0000	37.4400	41.8500	+5.416%	6	115	-51.302%
2026-01-26	39.5000	39.7000	39.5000	39.7000	+3.791%	23	109	-48.665%
2026-01-23	38.2500	38.2500	38.2500	38.2500	+2.740%	5	93	-46.719%
2026-01-22	37.7900	37.9900	37.2300	37.2300	-16.054%	45	93	-45.259%
2026-01-20	44.7000	44.7000	44.3500	44.3500	0.000%	79	78	-54.047%