Dark

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

EOD

Jul 31, 2026

72.13-2.037%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	72.1300	72.1300	72.1300	72.1300	-2.037%	1	4,550	0.000%
2026-07-30	73.4000	74.4900	73.1000	73.6300	-8.077%	23	4,550	-2.037%
2026-07-29	74.2000	80.1000	74.2000	80.1000	+8.331%	23	4,559	-9.950%
2026-07-28	74.9000	77.2000	72.0900	73.9400	+1.274%	22	4,552	-2.448%
2026-07-27	69.4700	75.2900	69.4700	73.0100	+4.270%	23	4,555	-1.205%
2026-07-24	67.5500	72.8900	67.4500	70.0200	+9.458%	53	4,554	+3.013%
2026-07-23	51.6000	67.0600	51.5800	63.9700	+80.706%	55	4,541	+12.756%
2026-07-22	34.8300	35.4000	33.7000	35.4000	+4.056%	75	4,538	+103.757%
2026-07-21	37.7800	37.7800	32.7300	34.0200	-10.427%	22	4,523	+112.022%
2026-07-20	32.3600	37.9800	32.3600	37.9800	+12.633%	734	4,521	+89.916%
2026-07-17	34.8500	34.8800	32.5000	33.7200	+8.774%	27	3,818	+113.909%
2026-07-16	32.0000	32.6800	30.1500	31.0000	+8.772%	22	3,816	+132.677%
2026-07-15	27.2700	31.1000	27.1600	28.5000	-3.488%	12	3,816	+153.088%
2026-07-14	28.5200	29.6500	28.1500	29.5300	-4.834%	23	3,814	+144.260%
2026-07-13	30.0000	31.0300	30.0000	31.0300	+20.039%	183	3,814	+132.452%
2026-07-10	26.0000	26.7000	25.7000	25.8500	-5.966%	28	3,668	+179.033%
2026-07-09	31.2000	31.2000	27.4000	27.4900	-10.834%	39	3,681	+162.386%
2026-07-08	29.9400	32.0000	29.9400	30.8300	+10.462%	30	3,671	+133.960%
2026-07-07	24.6500	28.6000	24.6500	27.9100	+15.235%	30	3,674	+158.438%
2026-07-06	30.2000	30.2000	24.2200	24.2200	-24.969%	13	3,673	+197.812%
2026-07-02	25.0000	32.2800	25.0000	32.2800	+43.786%	20	3,666	+123.451%
2026-07-01	23.1000	23.1000	22.3500	22.4500	-4.873%	15	3,666	+221.292%
2026-06-30	25.5500	25.6400	23.6000	23.6000	-11.940%	12	3,664	+205.636%
2026-06-29	32.8000	32.8000	26.8000	26.8000	-24.079%	34	3,673	+169.142%
2026-06-26	40.2200	40.2200	34.4700	35.3000	-9.603%	24	3,658	+104.334%
2026-06-25	38.6500	39.4000	38.6500	39.0500	-0.408%	6	3,657	+84.712%
2026-06-24	37.2900	39.5200	35.7500	39.2100	+4.560%	52	3,659	+83.958%
2026-06-23	34.4500	37.5000	34.3300	37.5000	+14.679%	72	3,612	+92.347%
2026-06-18	35.1500	36.7000	32.4000	32.7000	+1.395%	16	3,608	+120.581%
2026-06-17	31.8000	32.2500	29.9000	32.2500	+6.086%	3	3,608	+123.659%
2026-06-16	30.8300	30.8300	29.7500	30.4000	+0.231%	14	3,608	+137.270%
2026-06-15	30.5000	30.6500	30.3300	30.3300	-15.633%	7	3,616	+137.817%
2026-06-12	37.6600	37.6600	35.9500	35.9500	-5.841%	3	3,616	+100.640%
2026-06-11	40.7300	40.7300	38.1800	38.1800	-9.847%	28	3,616	+88.921%
2026-06-10	40.6400	42.5500	40.2000	42.3500	+15.869%	54	3,616	+70.319%
2026-06-09	34.5500	41.1700	34.5500	36.5500	+13.686%	1,845	3,597	+97.346%
2026-06-08	36.2700	36.2700	32.1500	32.1500	-16.385%	49	1,891	+124.355%
2026-06-05	34.4500	38.5000	34.4000	38.4500	+33.972%	44	1,904	+87.594%
2026-06-03	26.4700	29.3000	26.4700	28.7000	+0.350%	10	1,910	+151.324%
2026-06-02	30.8000	30.8000	28.6000	28.6000	-3.215%	3	1,914	+152.203%
2026-06-01	28.7200	29.5900	28.7200	29.5500	+17.495%	27	1,914	+144.095%
2026-05-29	26.4500	26.8000	25.1500	25.1500	+0.882%	25	1,916	+186.799%
2026-05-28	25.9400	25.9400	24.9300	24.9300	-4.847%	4	1,917	+189.330%
2026-05-27	25.4500	26.4500	24.6000	26.2000	-2.421%	31	1,914	+175.305%
2026-05-26	27.1500	28.6000	26.8500	26.8500	-6.932%	20	1,906	+168.641%
2026-05-22	29.7200	30.2300	27.7000	28.8500	-3.833%	454	1,906	+150.017%
2026-05-21	30.7800	30.7800	30.0000	30.0000	-6.542%	2	1,947	+140.433%
2026-05-20	33.6000	33.9500	32.0000	32.1000	-7.759%	370	1,947	+124.704%
2026-05-19	35.2000	37.2500	34.8000	34.8000	+3.571%	486	1,936	+107.270%
2026-05-18	31.4500	33.9200	31.4500	33.6000	+9.804%	436	1,936	+114.673%
2026-05-15	30.1500	30.6500	29.4500	30.6000	+15.472%	31	1,936	+135.719%
2026-05-14	27.4500	27.4500	26.5000	26.5000	-3.601%	11	1,222	+172.189%
2026-05-13	28.8000	28.8000	26.7000	27.4900	-7.597%	17	1,225	+162.386%
2026-05-12	28.5300	31.9500	28.4900	29.7500	+9.900%	122	1,225	+142.454%
2026-05-11	31.0900	31.7500	27.0700	27.0700	-8.393%	30	1,225	+166.457%
2026-05-08	30.1600	30.2000	29.3000	29.5500	-12.574%	21	1,152	+144.095%
2026-05-07	33.1300	33.8900	32.6000	33.8000	-5.718%	111	1,149	+113.402%
2026-05-06	37.7000	37.7000	35.3500	35.8500	-7.364%	60	1,138	+101.199%
2026-05-05	36.1000	38.7000	36.1000	38.7000	+0.285%	4	1,106	+86.382%
2026-05-04	38.7000	40.4500	38.4400	38.5900	+1.419%	34	1,107	+86.914%
2026-05-01	40.9300	40.9300	37.6800	38.0500	-9.684%	14	1,091	+89.566%
2026-04-30	45.1600	45.8000	41.1300	42.1300	-5.644%	30	1,091	+71.208%
2026-04-29	44.9000	44.9000	44.6500	44.6500	-0.667%	2	1,093	+61.545%
2026-04-28	44.0700	44.9500	44.0700	44.9500	+3.333%	2	1,091	+60.467%
2026-04-27	48.0600	49.2700	43.5000	43.5000	-3.333%	7	1,091	+65.816%
2026-04-24	46.7000	46.7000	44.9500	45.0000	-2.216%	8	1,095	+60.289%
2026-04-23	45.0000	46.2200	44.7300	46.0200	+8.820%	7	1,094	+56.736%
2026-04-22	41.0000	42.2900	41.0000	42.2900	-1.765%	9	1,091	+70.560%
2026-04-21	40.9600	43.0500	40.9600	43.0500	+2.402%	7	1,087	+67.549%
2026-04-20	42.0400	42.0400	42.0400	42.0400	+11.217%	2	1,087	+71.575%
2026-04-17	40.7500	40.7500	37.5500	37.8000	-13.143%	50	1,087	+90.820%
2026-04-16	43.0000	44.6500	43.0000	43.5200	+1.920%	12	1,115	+65.740%
2026-04-15	49.1000	49.2900	42.7000	42.7000	-30.206%	18	1,105	+68.923%
2026-04-10	60.6100	61.1800	60.6100	61.1800	-0.601%	6	1,105	+17.898%
2026-04-09	62.1700	64.2100	61.5500	61.5500	+0.081%	13	1,110	+17.189%
2026-04-08	56.1000	61.5000	56.1000	61.5000	-5.486%	7	1,101	+17.285%
2026-04-07	62.0700	65.0700	62.0700	65.0700	+8.252%	3	1,099	+10.850%
2026-04-06	53.4100	60.9500	53.2500	60.1100	+5.734%	28	1,097	+19.997%
2026-04-02	53.1700	56.8500	53.1700	56.8500	+20.013%	14	1,073	+26.878%
2026-04-01	48.5500	48.5500	47.3100	47.3700	-14.556%	4	1,073	+52.269%
2026-03-31	54.5000	55.4400	54.5000	55.4400	-7.907%	10	1,071	+30.105%
2026-03-30	55.8900	60.2000	55.8900	60.2000	+4.459%	9	1,072	+19.817%
2026-03-27	56.3900	57.6300	56.3000	57.6300	+11.492%	7	1,073	+25.161%
2026-03-26	49.3900	51.8000	49.3900	51.6900	+12.126%	4	1,069	+39.543%
2026-03-25	44.0000	46.1000	44.0000	46.1000	-5.339%	29	1,066	+56.464%
2026-03-24	46.7800	48.7500	46.7800	48.7000	+2.699%	3	1,050	+48.111%
2026-03-23	51.0300	51.3100	47.4200	47.4200	-13.735%	27	1,049	+52.109%
2026-03-20	53.0400	54.9700	51.4500	54.9700	+13.857%	253	1,051	+31.217%
2026-03-19	48.9500	49.0500	48.2800	48.2800	+12.331%	11	868	+49.399%
2026-03-18	42.9800	42.9800	42.9800	42.9800	-5.642%	1	858	+67.822%
2026-03-17	45.5500	45.5500	45.5500	45.5500	+1.065%	1	859	+58.353%
2026-03-16	46.7000	46.7000	45.0700	45.0700	-6.629%	21	859	+60.040%
2026-03-13	48.2700	48.2700	48.2700	48.2700	+4.594%	20	879	+49.430%
2026-03-12	46.1500	46.1500	46.1500	46.1500	+10.804%	1	869	+56.295%
2026-03-11	41.6500	41.6500	41.6500	41.6500	-7.383%	1	869	+73.181%
2026-03-10	43.9900	44.9700	43.9900	44.9700	-12.493%	7	869	+60.396%
2026-03-09	53.0600	53.0600	51.3900	51.3900	+8.189%	6	870	+40.358%
2026-03-06	47.5000	47.5000	47.5000	47.5000	+9.497%	1	866	+51.853%
2026-03-04	43.3800	43.3800	43.3800	43.3800	-15.191%	1	865	+66.275%
2026-03-03	49.8500	51.1500	49.8500	51.1500	+14.353%	7	866	+41.017%
2026-03-02	47.1500	47.6500	44.7300	44.7300	-2.336%	27	862	+61.256%
2026-02-27	44.8500	46.4000	44.8500	45.8000	+5.409%	107	841	+57.489%
2026-02-26	43.4800	44.3000	43.4500	43.4500	+4.022%	96	737	+66.007%
2026-02-25	41.9200	42.1300	41.7000	41.7700	-4.087%	8	640	+72.684%
2026-02-24	44.9000	44.9000	43.5500	43.5500	-8.025%	18	640	+65.626%
2026-02-23	48.0800	48.4100	47.3500	47.3500	+7.736%	3	635	+52.334%
2026-02-20	45.0000	45.0000	42.7200	43.9500	-2.007%	37	636	+64.118%
2026-02-18	44.8500	44.8500	44.8500	44.8500	-2.181%	3	630	+60.825%
2026-02-17	48.9500	48.9500	45.8500	45.8500	+3.522%	4	631	+57.317%
2026-02-13	44.2900	44.2900	44.2900	44.2900	+4.779%	1	630	+62.858%
2026-02-10	43.1800	43.1800	42.2700	42.2700	-0.658%	17	630	+70.641%
2026-02-09	46.4500	46.4500	42.5500	42.5500	-6.278%	410	628	+69.518%
2026-02-06	47.6500	47.6500	45.4000	45.4000	-11.742%	7	924	+58.877%
2026-02-05	55.4200	55.6700	50.4500	51.4400	+0.863%	572	930	+40.222%
2026-02-04	45.2800	51.0000	45.2800	51.0000	+13.082%	8	622	+41.431%
2026-02-03	45.1000	45.1000	45.1000	45.1000	0.000%	2	616	+59.933%
2026-02-02	45.1000	45.1000	45.1000	45.1000	+7.817%	5	618	+59.933%
2026-01-30	41.8300	41.8300	41.8300	41.8300	-3.395%	3	613	+72.436%
2026-01-29	43.6000	43.6000	43.3000	43.3000	+3.341%	20	610	+66.582%
2026-01-28	41.9000	41.9000	41.9000	41.9000	-1.412%	1	610	+72.148%
2026-01-27	41.4500	42.5000	41.2500	42.5000	+0.544%	254	611	+69.718%
2026-01-26	41.5000	42.2700	41.4300	42.2700	-3.823%	3	360	+70.641%
2026-01-21	43.7000	43.9500	42.4300	43.9500	-5.484%	317	359	+64.118%
2026-01-20	46.5000	46.5000	46.5000	46.5000	+14.957%	1	217	+55.118%
2026-01-16	42.0500	42.0500	40.4500	40.4500	-4.260%	19	201	+78.319%
2026-01-15	42.2500	42.2500	42.2500	42.2500	-1.744%	1	201	+70.722%
2026-01-14	43.0000	43.0000	43.0000	43.0000	0.000%	200	200	+67.744%