Dark

TSLA20261120P370
TSLA Nov 20 2026 370.00 Put (TSLA261120P00370000)
option OPRA

EOD

Sep 21, 2026

22.80-18.309%(-5.11)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.0000	24.0000	22.2000	22.8000	-18.309%	330	4,534	0.000%
2026-09-18	28.0000	30.3000	26.0000	27.9100	+1.123%	485	4,474	-18.309%
2026-09-17	27.0000	29.2000	25.2000	27.6000	-15.828%	139	4,135	-17.391%
2026-09-16	33.2500	33.2500	29.2500	32.7900	-0.636%	62	4,121	-30.467%
2026-09-15	32.8100	33.2300	30.8100	33.0000	+6.280%	53	4,110	-30.909%
2026-09-14	31.7000	32.4000	28.9000	31.0500	+6.774%	74	4,082	-26.570%
2026-09-11	30.4300	30.4300	28.2500	29.0800	-5.060%	111	4,094	-21.596%
2026-09-10	32.5500	34.0000	28.8000	30.6300	+5.621%	36	4,053	-25.563%
2026-09-09	26.3000	29.5500	26.3000	29.0000	+0.242%	107	4,056	-21.379%
2026-09-08	33.7500	33.7500	28.5000	28.9300	-19.972%	298	4,025	-21.189%
2026-09-04	32.5500	36.9100	32.3800	36.1500	+36.415%	741	4,576	-36.929%
2026-09-03	28.5000	29.5000	24.5000	26.5000	-28.878%	329	4,576	-13.962%
2026-09-02	37.2600	37.2900	35.5500	37.2600	+4.634%	12	4,514	-38.808%
2026-09-01	33.3000	36.9300	33.3000	35.6100	+18.109%	20	4,508	-35.973%
2026-08-31	36.1200	36.1200	30.0000	30.1500	-26.962%	43	4,514	-24.378%
2026-08-28	40.6500	41.2800	40.6500	41.2800	+10.080%	2	4,509	-44.767%
2026-08-27	38.7900	38.7900	37.5000	37.5000	-8.648%	31	4,508	-39.200%
2026-08-26	41.0500	41.0500	41.0500	41.0500	+3.924%	6	4,508	-44.458%
2026-08-25	40.3800	40.3800	39.2000	39.5000	-0.126%	5	4,514	-42.278%
2026-08-24	39.0000	40.0500	36.5000	39.5500	+13.813%	66	4,514	-42.351%
2026-08-21	41.8000	42.0000	33.7700	34.7500	-22.778%	54	4,478	-34.388%
2026-08-20	45.0000	45.0000	45.0000	45.0000	+9.250%	1	4,477	-49.333%
2026-08-19	47.6100	47.6500	41.1900	41.1900	-15.317%	41	4,477	-44.647%
2026-08-18	48.8200	48.8200	48.6300	48.6400	+7.682%	6	4,492	-53.125%
2026-08-17	47.6000	47.6000	45.1700	45.1700	-3.894%	6	4,488	-49.524%
2026-08-14	44.9500	47.9300	43.8000	47.0000	-1.157%	31	4,491	-51.489%
2026-08-13	52.7500	52.7500	47.5500	47.5500	-10.368%	304	4,497	-52.050%
2026-08-11	53.5400	53.5400	51.6800	53.0500	-3.528%	10	4,555	-57.022%
2026-08-10	54.2900	55.7500	54.2900	54.9900	+1.476%	26	4,555	-58.538%
2026-08-07	57.6500	58.2000	54.1900	54.1900	-13.683%	14	4,563	-57.926%
2026-08-06	64.1400	64.1500	62.7800	62.7800	+3.070%	10	4,557	-63.683%
2026-08-05	60.7000	60.9100	60.7000	60.9100	+3.942%	2	4,548	-62.568%
2026-08-04	61.3700	61.3700	58.6000	58.6000	-4.514%	5	4,548	-61.092%
2026-08-03	63.2700	63.2700	61.3700	61.3700	-14.918%	6	4,545	-62.848%
2026-07-31	72.1300	72.1300	72.1300	72.1300	-2.037%	1	4,550	-68.390%
2026-07-30	73.4000	74.4900	73.1000	73.6300	-8.077%	23	4,550	-69.034%
2026-07-29	74.2000	80.1000	74.2000	80.1000	+8.331%	23	4,559	-71.536%
2026-07-28	74.9000	77.2000	72.0900	73.9400	+1.274%	22	4,552	-69.164%
2026-07-27	69.4700	75.2900	69.4700	73.0100	+4.270%	23	4,555	-68.771%
2026-07-24	67.5500	72.8900	67.4500	70.0200	+9.458%	53	4,554	-67.438%
2026-07-23	51.6000	67.0600	51.5800	63.9700	+80.706%	55	4,541	-64.358%
2026-07-22	34.8300	35.4000	33.7000	35.4000	+4.056%	75	4,538	-35.593%
2026-07-21	37.7800	37.7800	32.7300	34.0200	-10.427%	22	4,523	-32.981%
2026-07-20	32.3600	37.9800	32.3600	37.9800	+12.633%	734	4,521	-39.968%
2026-07-17	34.8500	34.8800	32.5000	33.7200	+8.774%	27	3,818	-32.384%
2026-07-16	32.0000	32.6800	30.1500	31.0000	+8.772%	22	3,816	-26.452%
2026-07-15	27.2700	31.1000	27.1600	28.5000	-3.488%	12	3,816	-20.000%
2026-07-14	28.5200	29.6500	28.1500	29.5300	-4.834%	23	3,814	-22.790%
2026-07-13	30.0000	31.0300	30.0000	31.0300	+20.039%	183	3,814	-26.523%
2026-07-10	26.0000	26.7000	25.7000	25.8500	-5.966%	28	3,668	-11.799%
2026-07-09	31.2000	31.2000	27.4000	27.4900	-10.834%	39	3,681	-17.061%
2026-07-08	29.9400	32.0000	29.9400	30.8300	+10.462%	30	3,671	-26.046%
2026-07-07	24.6500	28.6000	24.6500	27.9100	+15.235%	30	3,674	-18.309%
2026-07-06	30.2000	30.2000	24.2200	24.2200	-24.969%	13	3,673	-5.863%
2026-07-02	25.0000	32.2800	25.0000	32.2800	+43.786%	20	3,666	-29.368%
2026-07-01	23.1000	23.1000	22.3500	22.4500	-4.873%	15	3,666	+1.559%
2026-06-30	25.5500	25.6400	23.6000	23.6000	-11.940%	12	3,664	-3.390%
2026-06-29	32.8000	32.8000	26.8000	26.8000	-24.079%	34	3,673	-14.925%
2026-06-26	40.2200	40.2200	34.4700	35.3000	-9.603%	24	3,658	-35.411%
2026-06-25	38.6500	39.4000	38.6500	39.0500	-0.408%	6	3,657	-41.613%
2026-06-24	37.2900	39.5200	35.7500	39.2100	+4.560%	52	3,659	-41.852%
2026-06-23	34.4500	37.5000	34.3300	37.5000	+14.679%	72	3,612	-39.200%
2026-06-18	35.1500	36.7000	32.4000	32.7000	+1.395%	16	3,608	-30.275%
2026-06-17	31.8000	32.2500	29.9000	32.2500	+6.086%	3	3,608	-29.302%
2026-06-16	30.8300	30.8300	29.7500	30.4000	+0.231%	14	3,608	-25.000%
2026-06-15	30.5000	30.6500	30.3300	30.3300	-15.633%	7	3,616	-24.827%
2026-06-12	37.6600	37.6600	35.9500	35.9500	-5.841%	3	3,616	-36.579%
2026-06-11	40.7300	40.7300	38.1800	38.1800	-9.847%	28	3,616	-40.283%
2026-06-10	40.6400	42.5500	40.2000	42.3500	+15.869%	54	3,616	-46.163%
2026-06-09	34.5500	41.1700	34.5500	36.5500	+13.686%	1,845	3,597	-37.620%
2026-06-08	36.2700	36.2700	32.1500	32.1500	-16.385%	49	1,891	-29.082%
2026-06-05	34.4500	38.5000	34.4000	38.4500	+33.972%	44	1,904	-40.702%
2026-06-03	26.4700	29.3000	26.4700	28.7000	+0.350%	10	1,910	-20.557%
2026-06-02	30.8000	30.8000	28.6000	28.6000	-3.215%	3	1,914	-20.280%
2026-06-01	28.7200	29.5900	28.7200	29.5500	+17.495%	27	1,914	-22.843%
2026-05-29	26.4500	26.8000	25.1500	25.1500	+0.882%	25	1,916	-9.344%
2026-05-28	25.9400	25.9400	24.9300	24.9300	-4.847%	4	1,917	-8.544%
2026-05-27	25.4500	26.4500	24.6000	26.2000	-2.421%	31	1,914	-12.977%
2026-05-26	27.1500	28.6000	26.8500	26.8500	-6.932%	20	1,906	-15.084%
2026-05-22	29.7200	30.2300	27.7000	28.8500	-3.833%	454	1,906	-20.971%
2026-05-21	30.7800	30.7800	30.0000	30.0000	-6.542%	2	1,947	-24.000%
2026-05-20	33.6000	33.9500	32.0000	32.1000	-7.759%	370	1,947	-28.972%
2026-05-19	35.2000	37.2500	34.8000	34.8000	+3.571%	486	1,936	-34.483%
2026-05-18	31.4500	33.9200	31.4500	33.6000	+9.804%	436	1,936	-32.143%
2026-05-15	30.1500	30.6500	29.4500	30.6000	+15.472%	31	1,936	-25.490%
2026-05-14	27.4500	27.4500	26.5000	26.5000	-3.601%	11	1,222	-13.962%
2026-05-13	28.8000	28.8000	26.7000	27.4900	-7.597%	17	1,225	-17.061%
2026-05-12	28.5300	31.9500	28.4900	29.7500	+9.900%	122	1,225	-23.361%
2026-05-11	31.0900	31.7500	27.0700	27.0700	-8.393%	30	1,225	-15.774%
2026-05-08	30.1600	30.2000	29.3000	29.5500	-12.574%	21	1,152	-22.843%
2026-05-07	33.1300	33.8900	32.6000	33.8000	-5.718%	111	1,149	-32.544%
2026-05-06	37.7000	37.7000	35.3500	35.8500	-7.364%	60	1,138	-36.402%
2026-05-05	36.1000	38.7000	36.1000	38.7000	+0.285%	4	1,106	-41.085%
2026-05-04	38.7000	40.4500	38.4400	38.5900	+1.419%	34	1,107	-40.917%
2026-05-01	40.9300	40.9300	37.6800	38.0500	-9.684%	14	1,091	-40.079%
2026-04-30	45.1600	45.8000	41.1300	42.1300	-5.644%	30	1,091	-45.882%
2026-04-29	44.9000	44.9000	44.6500	44.6500	-0.667%	2	1,093	-48.936%
2026-04-28	44.0700	44.9500	44.0700	44.9500	+3.333%	2	1,091	-49.277%
2026-04-27	48.0600	49.2700	43.5000	43.5000	-3.333%	7	1,091	-47.586%
2026-04-24	46.7000	46.7000	44.9500	45.0000	-2.216%	8	1,095	-49.333%
2026-04-23	45.0000	46.2200	44.7300	46.0200	+8.820%	7	1,094	-50.456%
2026-04-22	41.0000	42.2900	41.0000	42.2900	-1.765%	9	1,091	-46.087%
2026-04-21	40.9600	43.0500	40.9600	43.0500	+2.402%	7	1,087	-47.038%
2026-04-20	42.0400	42.0400	42.0400	42.0400	+11.217%	2	1,087	-45.766%
2026-04-17	40.7500	40.7500	37.5500	37.8000	-13.143%	50	1,087	-39.683%
2026-04-16	43.0000	44.6500	43.0000	43.5200	+1.920%	12	1,115	-47.610%
2026-04-15	49.1000	49.2900	42.7000	42.7000	-30.206%	18	1,105	-46.604%
2026-04-10	60.6100	61.1800	60.6100	61.1800	-0.601%	6	1,105	-62.733%
2026-04-09	62.1700	64.2100	61.5500	61.5500	+0.081%	13	1,110	-62.957%
2026-04-08	56.1000	61.5000	56.1000	61.5000	-5.486%	7	1,101	-62.927%
2026-04-07	62.0700	65.0700	62.0700	65.0700	+8.252%	3	1,099	-64.961%
2026-04-06	53.4100	60.9500	53.2500	60.1100	+5.734%	28	1,097	-62.070%
2026-04-02	53.1700	56.8500	53.1700	56.8500	+20.013%	14	1,073	-59.894%
2026-04-01	48.5500	48.5500	47.3100	47.3700	-14.556%	4	1,073	-51.868%
2026-03-31	54.5000	55.4400	54.5000	55.4400	-7.907%	10	1,071	-58.874%
2026-03-30	55.8900	60.2000	55.8900	60.2000	+4.459%	9	1,072	-62.126%
2026-03-27	56.3900	57.6300	56.3000	57.6300	+11.492%	7	1,073	-60.437%
2026-03-26	49.3900	51.8000	49.3900	51.6900	+12.126%	4	1,069	-55.891%
2026-03-25	44.0000	46.1000	44.0000	46.1000	-5.339%	29	1,066	-50.542%
2026-03-24	46.7800	48.7500	46.7800	48.7000	+2.699%	3	1,050	-53.183%
2026-03-23	51.0300	51.3100	47.4200	47.4200	-13.735%	27	1,049	-51.919%
2026-03-20	53.0400	54.9700	51.4500	54.9700	+13.857%	253	1,051	-58.523%
2026-03-19	48.9500	49.0500	48.2800	48.2800	+12.331%	11	868	-52.775%
2026-03-18	42.9800	42.9800	42.9800	42.9800	-5.642%	1	858	-46.952%
2026-03-17	45.5500	45.5500	45.5500	45.5500	+1.065%	1	859	-49.945%
2026-03-16	46.7000	46.7000	45.0700	45.0700	-6.629%	21	859	-49.412%
2026-03-13	48.2700	48.2700	48.2700	48.2700	+4.594%	20	879	-52.766%
2026-03-12	46.1500	46.1500	46.1500	46.1500	+10.804%	1	869	-50.596%
2026-03-11	41.6500	41.6500	41.6500	41.6500	-7.383%	1	869	-45.258%
2026-03-10	43.9900	44.9700	43.9900	44.9700	-12.493%	7	869	-49.300%
2026-03-09	53.0600	53.0600	51.3900	51.3900	+8.189%	6	870	-55.633%
2026-03-06	47.5000	47.5000	47.5000	47.5000	+9.497%	1	866	-52.000%
2026-03-04	43.3800	43.3800	43.3800	43.3800	-15.191%	1	865	-47.441%
2026-03-03	49.8500	51.1500	49.8500	51.1500	+14.353%	7	866	-55.425%
2026-03-02	47.1500	47.6500	44.7300	44.7300	-2.336%	27	862	-49.027%
2026-02-27	44.8500	46.4000	44.8500	45.8000	+5.409%	107	841	-50.218%
2026-02-26	43.4800	44.3000	43.4500	43.4500	+4.022%	96	737	-47.526%
2026-02-25	41.9200	42.1300	41.7000	41.7700	-4.087%	8	640	-45.415%
2026-02-24	44.9000	44.9000	43.5500	43.5500	-8.025%	18	640	-47.646%
2026-02-23	48.0800	48.4100	47.3500	47.3500	+7.736%	3	635	-51.848%
2026-02-20	45.0000	45.0000	42.7200	43.9500	-2.007%	37	636	-48.123%
2026-02-18	44.8500	44.8500	44.8500	44.8500	-2.181%	3	630	-49.164%
2026-02-17	48.9500	48.9500	45.8500	45.8500	+3.522%	4	631	-50.273%
2026-02-13	44.2900	44.2900	44.2900	44.2900	+4.779%	1	630	-48.521%
2026-02-10	43.1800	43.1800	42.2700	42.2700	-0.658%	17	630	-46.061%
2026-02-09	46.4500	46.4500	42.5500	42.5500	-6.278%	410	628	-46.416%
2026-02-06	47.6500	47.6500	45.4000	45.4000	-11.742%	7	924	-49.780%
2026-02-05	55.4200	55.6700	50.4500	51.4400	+0.863%	572	930	-55.677%
2026-02-04	45.2800	51.0000	45.2800	51.0000	+13.082%	8	622	-55.294%
2026-02-03	45.1000	45.1000	45.1000	45.1000	0.000%	2	616	-49.446%
2026-02-02	45.1000	45.1000	45.1000	45.1000	+7.817%	5	618	-49.446%
2026-01-30	41.8300	41.8300	41.8300	41.8300	-3.395%	3	613	-45.494%
2026-01-29	43.6000	43.6000	43.3000	43.3000	+3.341%	20	610	-47.344%
2026-01-28	41.9000	41.9000	41.9000	41.9000	-1.412%	1	610	-45.585%
2026-01-27	41.4500	42.5000	41.2500	42.5000	+0.544%	254	611	-46.353%
2026-01-26	41.5000	42.2700	41.4300	42.2700	-3.823%	3	360	-46.061%
2026-01-21	43.7000	43.9500	42.4300	43.9500	-5.484%	317	359	-48.123%
2026-01-20	46.5000	46.5000	46.5000	46.5000	+14.957%	1	217	-50.968%
2026-01-16	42.0500	42.0500	40.4500	40.4500	-4.260%	19	201	-43.634%
2026-01-15	42.2500	42.2500	42.2500	42.2500	-1.744%	1	201	-46.036%
2026-01-14	43.0000	43.0000	43.0000	43.0000	0.000%	200	200	-46.977%