Dark

TSLA20261120P375
TSLA Nov 20 2026 375.00 Put (TSLA261120P00375000)
option OPRA

EOD

Sep 21, 2026

25.28-19.362%(-6.07)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	26.1000	26.3200	24.6000	25.2800	-19.362%	362	1,859	0.000%
2026-09-18	30.7000	32.5000	29.9500	31.3500	+2.922%	15	1,866	-19.362%
2026-09-17	29.0000	31.0000	27.8400	30.4600	-16.204%	106	1,848	-17.006%
2026-09-16	33.2400	36.3500	32.0200	36.3500	-0.438%	58	1,840	-30.454%
2026-09-15	35.1000	36.9500	33.5300	36.5100	+6.288%	50	1,879	-30.759%
2026-09-14	34.5500	34.5500	32.6000	34.3500	+8.875%	54	1,873	-26.405%
2026-09-11	30.8800	33.1000	30.8800	31.5500	-5.397%	46	1,904	-19.873%
2026-09-10	36.6500	37.0500	31.5100	33.3500	+5.873%	76	1,874	-24.198%
2026-09-09	29.3000	32.1000	29.2000	31.5000	-0.943%	133	1,880	-19.746%
2026-09-08	33.8700	33.8700	31.1500	31.8000	-18.898%	118	1,839	-20.503%
2026-09-04	34.6500	40.1700	34.6000	39.2100	+35.207%	125	1,819	-35.527%
2026-09-03	31.3500	31.7800	26.9000	29.0000	-22.043%	222	1,819	-12.828%
2026-09-01	37.3000	37.3000	36.5000	37.2000	+13.692%	5	1,787	-32.043%
2026-08-31	36.8700	36.8700	32.7200	32.7200	-18.566%	467	1,786	-22.738%
2026-08-27	40.7300	40.7300	40.1800	40.1800	-11.322%	27	1,407	-37.083%
2026-08-26	44.4000	47.2000	44.4000	45.3100	+9.444%	6	1,432	-44.207%
2026-08-25	42.9900	42.9900	41.3400	41.4000	-4.806%	12	1,432	-38.937%
2026-08-24	40.2500	44.7500	40.2500	43.4900	+18.534%	43	1,421	-41.872%
2026-08-21	38.5300	38.5300	36.6900	36.6900	-26.620%	3	1,402	-31.098%
2026-08-20	49.9600	50.0000	47.6500	50.0000	+10.011%	5	1,402	-49.440%
2026-08-19	46.6000	46.8200	45.4500	45.4500	-9.155%	6	1,400	-44.378%
2026-08-17	51.3500	51.4500	49.6500	50.0300	-0.438%	43	1,398	-49.470%
2026-08-14	48.4400	53.1900	45.9500	50.2500	-4.812%	127	1,415	-49.692%
2026-08-13	57.0700	57.0700	52.7300	52.7900	-6.151%	4	1,386	-52.112%
2026-08-11	54.8000	56.2500	54.8000	56.2500	-12.628%	86	1,387	-55.058%
2026-08-07	64.3800	64.3800	64.3800	64.3800	-5.850%	10	1,330	-60.733%
2026-08-06	66.2500	68.3800	66.2500	68.3800	+4.477%	3	1,320	-63.030%
2026-08-05	65.3500	65.4500	64.3800	65.4500	+3.446%	5	1,320	-61.375%
2026-08-04	64.3200	64.3200	62.8900	63.2700	-4.383%	33	1,318	-60.044%
2026-08-03	67.7700	67.7700	66.1700	66.1700	-11.466%	2	1,293	-61.795%
2026-07-31	71.6600	74.7800	71.6600	74.7400	-4.425%	10	1,294	-66.176%
2026-07-30	79.2600	79.2600	78.2000	78.2000	-1.697%	10	1,294	-67.673%
2026-07-29	78.4800	79.5500	78.4800	79.5500	+2.804%	5	1,294	-68.221%
2026-07-28	78.9000	81.2500	76.8000	77.3800	-1.964%	21	1,294	-67.330%
2026-07-27	73.2000	79.1800	73.2000	78.9300	+3.217%	16	1,285	-67.972%
2026-07-24	73.3000	76.4700	73.3000	76.4700	+13.896%	15	1,285	-66.941%
2026-07-23	51.6000	67.2500	51.6000	67.1400	+73.983%	42	1,281	-62.347%
2026-07-22	37.3300	38.5900	36.0700	38.5900	+3.876%	712	1,286	-34.491%
2026-07-21	40.5100	40.5100	35.1700	37.1500	-7.793%	16	685	-31.952%
2026-07-20	34.3800	40.2900	34.3800	40.2900	+11.607%	68	689	-37.255%
2026-07-17	37.3500	38.4700	34.9000	36.1000	+5.494%	82	694	-29.972%
2026-07-16	34.3200	35.0000	34.2000	34.2200	+4.012%	6	635	-26.125%
2026-07-15	29.2800	32.9000	29.2800	32.9000	+5.550%	4	639	-23.161%
2026-07-14	30.6000	31.4300	30.6000	31.1700	-6.114%	7	639	-18.896%
2026-07-13	32.4000	33.2500	32.4000	33.2000	+17.647%	13	639	-23.855%
2026-07-10	27.4800	28.6500	27.1500	28.2200	-3.323%	34	630	-10.418%
2026-07-09	33.3800	33.3800	28.9300	29.1900	-12.342%	42	619	-13.395%
2026-07-08	32.1700	33.3000	32.1700	33.3000	+9.180%	40	625	-24.084%
2026-07-07	27.0000	30.5000	27.0000	30.5000	+16.724%	16	643	-17.115%
2026-07-06	32.3200	34.0000	25.9000	26.1300	-24.261%	30	648	-3.253%
2026-07-02	32.4200	35.1500	32.4200	34.5000	+45.263%	28	648	-26.725%
2026-07-01	25.0000	25.0000	23.4000	23.7500	-6.863%	16	648	+6.442%
2026-06-30	27.4000	27.6500	25.3000	25.5000	-10.495%	47	650	-0.863%
2026-06-29	33.6000	33.6000	28.4900	28.4900	-27.617%	15	641	-11.267%
2026-06-26	42.8400	42.8900	36.6500	39.3600	-3.647%	31	640	-35.772%
2026-06-25	40.2500	42.0600	40.2500	40.8500	-1.685%	44	641	-38.115%
2026-06-24	38.2500	41.8000	38.2500	41.5500	+5.725%	9	639	-39.158%
2026-06-23	36.7500	39.7000	36.7500	39.3000	+28.347%	44	638	-35.674%
2026-06-22	30.6200	30.6200	30.6200	30.6200	-12.764%	1	611	-17.440%
2026-06-18	38.1300	38.1300	35.1000	35.1000	+1.887%	2	610	-27.977%
2026-06-17	33.8300	34.4500	33.8300	34.4500	+6.656%	4	610	-26.618%
2026-06-15	32.4700	32.4700	32.3000	32.3000	-13.149%	2	610	-21.734%
2026-06-12	39.9400	39.9400	37.1900	37.1900	-8.059%	3	610	-32.025%
2026-06-11	43.0000	43.0000	40.4500	40.4500	-8.401%	2	610	-37.503%
2026-06-10	43.1500	44.8500	43.1500	44.1600	+9.442%	11	609	-42.754%
2026-06-09	35.2000	43.3900	35.2000	40.3500	+19.027%	83	606	-37.348%
2026-06-08	35.9500	35.9500	33.9000	33.9000	-16.810%	5	543	-25.428%
2026-06-05	36.1500	41.7800	36.1500	40.7500	+31.452%	46	542	-37.963%
2026-06-04	30.4500	31.0500	30.4500	31.0000	+2.819%	23	532	-18.452%
2026-06-03	30.1500	30.1500	30.1500	30.1500	-2.269%	4	523	-16.153%
2026-06-02	32.8000	32.8000	30.4500	30.8500	-4.341%	8	523	-18.055%
2026-06-01	29.9500	32.2500	29.9500	32.2500	+19.444%	22	519	-21.612%
2026-05-29	28.2000	28.2000	26.5500	27.0000	+1.925%	30	506	-6.370%
2026-05-28	27.9500	27.9500	26.4900	26.4900	-5.393%	10	502	-4.568%
2026-05-27	26.3700	28.1500	26.3700	28.0000	-2.609%	12	495	-9.714%
2026-05-26	29.1500	29.9000	28.6000	28.7500	-6.352%	20	492	-12.070%
2026-05-22	31.7000	31.7000	29.6000	30.7000	-6.402%	51	481	-17.655%
2026-05-21	34.0000	34.0000	32.6000	32.8000	-3.529%	37	455	-22.927%
2026-05-20	34.8300	34.9300	34.0000	34.0000	-10.172%	33	455	-25.647%
2026-05-19	37.5100	37.8500	37.5100	37.8500	+3.841%	5	425	-33.210%
2026-05-18	35.2000	36.4500	35.1500	36.4500	+12.154%	5	425	-30.645%
2026-05-15	32.0000	32.6500	31.2500	32.5000	+14.517%	13	425	-22.215%
2026-05-14	28.6000	28.6000	28.3800	28.3800	-2.974%	6	414	-10.923%
2026-05-13	28.4500	29.5500	28.4500	29.2500	-13.971%	7	409	-13.573%
2026-05-12	32.8500	34.0000	32.8500	34.0000	+19.089%	4	409	-25.647%
2026-05-11	28.5500	28.5500	28.5500	28.5500	-10.781%	1	409	-11.454%
2026-05-08	31.5600	32.2200	30.5000	32.0000	-8.309%	108	407	-21.000%
2026-05-07	34.2900	37.0500	33.9000	34.9000	-6.809%	53	380	-27.564%
2026-05-06	38.6000	38.6000	37.4000	37.4500	-8.659%	43	385	-32.497%
2026-05-05	38.6500	41.0500	38.6500	41.0000	-3.981%	9	371	-38.341%
2026-05-04	41.2600	43.1000	41.2600	42.7000	+5.172%	64	371	-40.796%
2026-05-01	41.3800	41.3800	40.4700	40.6000	-6.817%	12	321	-37.734%
2026-04-30	45.6100	45.6100	43.5700	43.5700	-7.691%	31	321	-41.978%
2026-04-29	48.3000	48.3000	47.1000	47.2000	-0.275%	16	306	-46.441%
2026-04-28	46.6200	48.2000	46.6200	47.3300	-1.968%	5	304	-46.588%
2026-04-27	51.8000	51.8000	48.2800	48.2800	+1.322%	31	302	-47.639%
2026-04-24	47.6500	47.6500	47.6500	47.6500	-5.830%	1	311	-46.946%
2026-04-23	50.6000	50.6000	50.6000	50.6000	+13.326%	1	311	-50.040%
2026-04-21	44.5400	44.6500	44.5400	44.6500	+1.362%	2	310	-43.382%
2026-04-20	44.0500	44.0500	44.0500	44.0500	+7.439%	2	310	-42.611%
2026-04-17	42.0000	42.0000	41.0000	41.0000	-12.074%	102	312	-38.341%
2026-04-16	47.2000	47.2000	46.0000	46.6300	+3.507%	3	214	-45.786%
2026-04-15	51.9500	52.0500	45.0500	45.0500	-29.389%	21	214	-43.885%
2026-04-10	63.8000	63.8000	63.8000	63.8000	-0.437%	2	208	-60.376%
2026-04-08	60.7500	64.1500	60.7500	64.0800	-3.639%	9	206	-60.549%
2026-04-07	65.1600	68.0500	65.1600	66.5000	+12.312%	3	202	-61.985%
2026-04-06	59.2100	59.2100	59.2100	59.2100	+10.363%	1	199	-57.305%
2026-03-31	53.6500	53.6500	53.6500	53.6500	-15.379%	1	198	-52.880%
2026-03-30	57.6500	63.4000	57.6500	63.4000	+6.519%	14	198	-60.126%
2026-03-27	59.5200	59.5200	59.5200	59.5200	+8.712%	1	201	-57.527%
2026-03-26	51.6000	54.7500	51.6000	54.7500	+12.887%	13	202	-53.826%
2026-03-25	47.1300	48.5000	47.1300	48.5000	-2.786%	2	190	-47.876%
2026-03-23	50.3000	50.3000	49.8900	49.8900	-6.748%	13	188	-49.329%
2026-03-20	54.5000	56.0600	53.5000	53.5000	+5.315%	16	183	-52.748%
2026-03-19	52.1500	52.1500	50.7500	50.8000	+9.838%	13	185	-50.236%
2026-03-17	46.2500	46.2500	46.2500	46.2500	-7.500%	2	174	-45.341%
2026-03-13	50.0000	50.0000	50.0000	50.0000	+1.112%	1	172	-49.440%
2026-03-12	48.6500	49.4500	48.6500	49.4500	+10.701%	2	171	-48.878%
2026-03-11	43.6600	44.6700	43.6600	44.6700	-3.977%	5	169	-43.407%
2026-03-10	46.5200	46.5200	46.5200	46.5200	-10.881%	2	170	-45.658%
2026-03-09	53.9400	53.9400	52.2000	52.2000	+13.478%	20	170	-51.571%
2026-03-05	46.0000	46.0000	46.0000	46.0000	+0.877%	22	168	-45.043%
2026-03-04	45.6000	45.6000	45.6000	45.6000	-9.524%	1	162	-44.561%
2026-03-03	51.6000	53.9000	50.4000	50.4000	+4.305%	27	161	-49.841%
2026-02-27	46.5500	48.3200	46.5500	48.3200	+5.849%	3	151	-47.682%
2026-02-26	46.4400	46.4400	45.6500	45.6500	+3.821%	19	152	-44.622%
2026-02-25	44.1200	44.1200	43.9700	43.9700	-3.996%	18	134	-42.506%
2026-02-24	47.7100	47.8000	45.8000	45.8000	-10.196%	9	134	-44.803%
2026-02-23	49.8500	51.0000	49.8500	51.0000	+12.088%	3	129	-50.431%
2026-02-20	45.5000	45.5000	45.5000	45.5000	-3.499%	1	128	-44.440%
2026-02-18	47.1500	47.1500	47.1500	47.1500	-1.771%	1	128	-46.384%
2026-02-13	47.9800	48.0500	47.9800	48.0000	+6.785%	3	124	-47.333%
2026-02-10	44.9500	44.9500	44.9500	44.9500	-4.968%	1	124	-43.760%
2026-02-09	46.7000	47.3000	46.7000	47.3000	-1.356%	6	125	-46.554%
2026-02-06	49.5000	49.5000	47.9500	47.9500	-7.788%	3	125	-47.278%
2026-02-04	52.0000	52.0000	52.0000	52.0000	+16.201%	1	122	-51.385%
2026-02-02	44.7500	44.7500	44.7500	44.7500	+4.801%	1	121	-43.508%
2026-01-30	42.6600	42.7000	42.6500	42.7000	-1.726%	35	120	-40.796%
2026-01-28	43.4500	43.4500	43.4500	43.4500	-1.138%	8	91	-41.818%
2026-01-27	43.9500	43.9500	43.9500	43.9500	-1.236%	2	90	-42.480%
2026-01-26	43.7000	44.5000	43.7000	44.5000	+4.118%	83	90	-43.191%
2026-01-22	42.7400	42.7400	42.7400	42.7400	-12.058%	1	7	-40.852%
2026-01-20	48.6000	48.6000	48.6000	48.6000	+6.931%	2	6	-47.984%
2026-01-14	45.4000	46.5000	45.4000	45.4500	0.000%	4	4	-44.378%