Dark

TSLA20261120P380
TSLA Nov 20 2026 380.00 Put (TSLA261120P00380000)
option OPRA

EOD

Sep 21, 2026

27.91-20.234%(-7.08)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	30.0800	30.0800	27.1500	27.9100	-20.234%	263	6,165	0.000%
2026-09-18	31.8500	36.3800	31.8500	34.9900	+4.886%	224	6,041	-20.234%
2026-09-17	33.2500	34.5300	30.8000	33.3600	-15.587%	128	5,988	-16.337%
2026-09-16	37.6000	40.2500	35.6700	39.5200	+4.000%	93	5,917	-29.378%
2026-09-15	37.9000	38.4100	36.8000	38.0000	+2.288%	27	5,852	-26.553%
2026-09-14	35.2500	38.2000	35.0700	37.1500	+5.062%	66	5,838	-24.872%
2026-09-11	37.1900	37.1900	33.9000	35.3600	-0.786%	325	5,843	-21.069%
2026-09-10	38.7000	40.1000	34.3800	35.6400	+2.267%	35	5,713	-21.689%
2026-09-09	33.6200	34.8500	31.6500	34.8500	+0.810%	484	5,703	-19.914%
2026-09-08	40.2500	40.2500	34.1000	34.5700	-18.850%	67	5,240	-19.265%
2026-09-04	37.5500	43.5500	37.5000	42.6000	+34.725%	52	5,257	-34.484%
2026-09-03	36.5500	36.5500	29.3700	31.6200	-27.059%	955	5,257	-11.733%
2026-09-02	42.7500	43.3500	42.4000	43.3500	+4.082%	3	5,057	-35.617%
2026-09-01	40.5000	42.2700	40.5000	41.6500	+12.234%	7	5,057	-32.989%
2026-08-31	44.2500	44.2500	36.0000	37.1100	-21.824%	23	5,059	-24.791%
2026-08-28	42.8000	47.4700	42.8000	47.4700	+9.302%	13	5,048	-41.205%
2026-08-27	43.4300	43.4300	43.4300	43.4300	-13.486%	25	5,040	-35.736%
2026-08-26	47.6300	50.2000	47.6300	50.2000	+12.885%	14	5,065	-44.402%
2026-08-25	46.9500	47.1500	44.4700	44.4700	-6.300%	9	5,068	-37.239%
2026-08-24	45.3600	48.1000	43.3000	47.4600	+16.324%	44	5,065	-41.193%
2026-08-21	49.2500	49.2500	39.9700	40.8000	-20.761%	30	5,047	-31.593%
2026-08-20	53.6100	53.6100	51.4900	51.4900	+3.497%	2	5,057	-45.795%
2026-08-19	53.7000	53.7000	49.7500	49.7500	-12.180%	12	5,059	-43.899%
2026-08-18	56.5300	56.6900	54.2600	56.6500	+4.501%	8	5,049	-50.733%
2026-08-17	53.6100	54.4900	53.2800	54.2100	+1.327%	35	5,046	-48.515%
2026-08-14	50.5000	57.2500	48.4000	53.5000	-2.550%	30	5,065	-47.832%
2026-08-13	59.1500	59.1500	54.9000	54.9000	-14.976%	13	5,069	-49.162%
2026-08-12	62.0500	64.5700	62.0500	64.5700	+6.481%	7	5,062	-56.776%
2026-08-11	59.2300	60.6400	59.2300	60.6400	-1.718%	2	5,061	-53.974%
2026-08-10	62.2700	62.9000	61.7000	61.7000	-3.594%	6	5,060	-54.765%
2026-08-07	65.0500	66.9500	61.8000	64.0000	-10.677%	15	5,060	-56.391%
2026-08-06	71.7600	71.7600	71.6500	71.6500	+4.522%	3	5,061	-61.047%
2026-08-05	68.2800	68.5500	68.2800	68.5500	+1.616%	2	5,061	-59.285%
2026-08-04	68.6100	68.6100	67.4600	67.4600	-3.144%	11	5,063	-58.627%
2026-08-03	74.2000	74.2000	68.8700	69.6500	-12.169%	16	5,053	-59.928%
2026-07-31	75.1800	79.3000	75.1800	79.3000	-3.797%	4	5,051	-64.805%
2026-07-30	84.2500	84.2500	80.2600	82.4300	-3.703%	7	5,048	-66.141%
2026-07-29	83.7400	85.6000	83.7400	85.6000	+3.909%	2	5,047	-67.395%
2026-07-28	83.8000	85.4300	79.2300	82.3800	+2.335%	33	5,046	-66.120%
2026-07-27	78.3200	83.1500	78.3200	80.5000	+2.836%	20	5,046	-65.329%
2026-07-24	73.4900	81.7500	73.4900	78.2800	+9.177%	42	5,045	-64.346%
2026-07-23	60.2800	73.0000	60.2800	71.7000	+74.878%	759	5,044	-61.074%
2026-07-22	40.4400	41.0000	38.7500	41.0000	+3.535%	462	5,090	-31.927%
2026-07-21	41.8400	41.8400	37.4000	39.6000	-8.460%	22	4,967	-29.520%
2026-07-20	37.0600	43.5000	36.8800	43.2600	+12.044%	58	4,968	-35.483%
2026-07-17	39.3500	40.8000	37.3500	38.6100	+3.930%	2,846	4,959	-27.713%
2026-07-16	36.6500	37.1500	34.7500	37.1500	+6.295%	118	2,528	-24.872%
2026-07-15	31.4300	35.2800	31.4300	34.9500	+4.422%	21	2,631	-20.143%
2026-07-14	33.0500	33.7200	33.0200	33.4700	-5.639%	9	2,647	-16.612%
2026-07-13	32.6800	35.4700	32.6800	35.4700	+18.037%	40	2,651	-21.314%
2026-07-10	29.5300	30.7200	29.1500	30.0500	-5.711%	35	2,654	-7.121%
2026-07-09	35.1900	36.4500	31.8700	31.8700	-12.685%	18	2,664	-12.425%
2026-07-08	34.4000	36.5300	34.1900	36.5000	+11.450%	27	2,659	-23.534%
2026-07-07	31.1500	32.7500	31.1500	32.7500	+17.384%	4	2,665	-14.779%
2026-07-06	34.5700	34.9200	27.8000	27.9000	-25.000%	147	2,666	+0.036%
2026-07-02	24.9500	38.0000	24.9500	37.2000	+42.256%	93	2,530	-24.973%
2026-07-01	26.8500	27.8000	24.4300	26.1500	-4.318%	79	2,530	+6.730%
2026-06-30	29.3300	29.3300	27.3300	27.3300	-12.962%	37	2,511	+2.122%
2026-06-29	40.9500	40.9500	31.4000	31.4000	-24.173%	17	2,494	-11.115%
2026-06-26	45.6200	46.3000	38.7800	41.4100	-6.566%	30	2,503	-32.601%
2026-06-25	44.2500	45.4200	43.7800	44.3200	-0.292%	51	2,496	-37.026%
2026-06-24	41.3400	44.6500	40.5500	44.4500	+6.263%	88	2,471	-37.210%
2026-06-23	39.4000	42.6700	38.8900	41.8300	+26.758%	73	2,394	-33.278%
2026-06-22	31.9900	34.8000	31.7800	33.0000	-11.528%	636	2,388	-15.424%
2026-06-18	39.9400	41.4000	37.3000	37.3000	+8.273%	17	2,384	-25.174%
2026-06-17	34.4500	34.4500	34.4500	34.4500	-0.892%	1	2,384	-18.984%
2026-06-16	33.5000	36.0000	33.5000	34.7600	+0.900%	10	2,384	-19.707%
2026-06-15	34.4800	34.7200	34.4500	34.4500	-12.652%	7	2,355	-18.984%
2026-06-12	41.9100	45.5000	39.4000	39.4400	-8.172%	248	2,355	-29.234%
2026-06-11	44.5500	46.2500	42.4000	42.9500	-10.146%	9	2,355	-35.017%
2026-06-10	42.6900	47.8000	42.5000	47.8000	+16.160%	50	2,358	-41.611%
2026-06-09	34.9500	46.1500	33.8900	41.1500	+10.767%	456	2,332	-32.175%
2026-06-08	41.3600	41.3600	36.0000	37.1500	-15.645%	84	2,423	-24.872%
2026-06-05	36.0000	44.0400	35.8000	44.0400	+33.738%	394	2,403	-36.626%
2026-06-04	32.5000	33.2400	32.5000	32.9300	+1.950%	52	2,052	-15.244%
2026-06-03	33.0500	33.0500	30.0800	32.3000	-0.370%	27	2,048	-13.591%
2026-06-02	34.1500	34.1500	32.3500	32.4200	-2.789%	7	2,065	-13.911%
2026-06-01	31.7000	33.4500	31.7000	33.3500	+16.000%	15	2,064	-16.312%
2026-05-29	28.4900	30.1000	28.4000	28.7500	+2.350%	33	2,058	-2.922%
2026-05-28	28.4500	28.4500	28.0900	28.0900	-5.133%	6	2,062	-0.641%
2026-05-27	28.0500	29.8300	28.0500	29.6100	-3.235%	75	2,056	-5.741%
2026-05-26	31.0500	31.5400	30.0200	30.6000	-3.622%	10	2,049	-8.791%
2026-05-22	32.9500	33.3000	31.7200	31.7500	-9.286%	21	2,048	-12.094%
2026-05-21	33.2500	35.0000	33.2500	35.0000	-1.130%	32	2,043	-20.257%
2026-05-20	36.8500	37.1500	35.4000	35.4000	-10.583%	8	2,043	-21.158%
2026-05-19	42.3000	42.3000	39.5800	39.5900	+2.168%	22	2,032	-29.502%
2026-05-18	35.7500	38.8500	35.4000	38.7500	+11.865%	190	2,032	-27.974%
2026-05-15	32.7900	34.6400	32.7900	34.6400	+13.947%	53	2,032	-19.428%
2026-05-14	31.0000	31.0500	29.9500	30.4000	-2.093%	14	2,149	-8.191%
2026-05-13	31.2500	31.2500	30.3200	31.0500	-10.390%	51	2,147	-10.113%
2026-05-12	31.3700	35.9500	31.3700	34.6500	+13.793%	35	2,147	-19.452%
2026-05-11	34.5100	35.0400	30.1500	30.4500	-10.309%	212	2,147	-8.342%
2026-05-08	32.9800	33.9500	32.9800	33.9500	-13.060%	6	2,110	-17.791%
2026-05-07	36.4300	39.0500	36.0000	39.0500	-3.936%	28	2,109	-28.528%
2026-05-06	41.8100	41.8100	40.0500	40.6500	-8.136%	189	2,129	-31.341%
2026-05-05	41.5000	44.2500	40.4500	44.2500	+0.683%	28	2,010	-36.927%
2026-05-04	43.6000	43.9500	43.4200	43.9500	+2.807%	6	1,995	-36.496%
2026-05-01	46.7000	46.7000	42.2000	42.7500	-8.693%	12	2,001	-34.713%
2026-04-30	50.8800	50.9500	46.5000	46.8200	-6.360%	64	2,001	-40.389%
2026-04-29	50.9400	50.9400	49.8500	50.0000	+3.135%	23	1,982	-44.180%
2026-04-28	47.6000	49.5500	47.6000	48.4800	+0.435%	3	1,983	-42.430%
2026-04-27	53.8200	53.8200	48.2700	48.2700	-6.053%	9	1,984	-42.179%
2026-04-24	51.7700	51.7700	51.3800	51.3800	-1.097%	2	1,984	-45.679%
2026-04-23	48.7400	51.9500	48.7000	51.9500	+10.227%	61	1,982	-46.275%
2026-04-22	46.5200	47.1300	46.0000	47.1300	+2.013%	7	1,998	-40.781%
2026-04-21	46.8700	46.8700	45.7000	46.2000	+0.435%	3	1,998	-39.589%
2026-04-20	41.9000	46.0000	41.9000	46.0000	+5.023%	12	1,998	-39.326%
2026-04-17	43.4300	43.8000	41.7500	43.8000	-10.667%	142	1,988	-36.279%
2026-04-16	49.6500	50.5000	48.3600	49.0300	+3.877%	26	1,875	-43.076%
2026-04-15	49.2200	49.2200	47.2000	47.2000	-17.770%	17	1,865	-40.869%
2026-04-14	57.4000	57.4000	57.4000	57.4000	-8.671%	9	1,863	-51.376%
2026-04-13	63.5000	63.5000	62.8500	62.8500	-6.723%	35	1,872	-55.593%
2026-04-10	66.5600	67.3800	66.5600	67.3800	+0.492%	17	1,839	-58.578%
2026-04-09	69.7200	69.8500	67.0500	67.0500	-0.667%	9	1,827	-58.374%
2026-04-08	67.0300	67.5000	67.0300	67.5000	-5.726%	6	1,818	-58.652%
2026-04-07	71.0000	71.6000	71.0000	71.6000	+8.567%	5	1,818	-61.020%
2026-04-06	64.6500	67.6500	64.6500	65.9500	+7.062%	6	1,816	-57.680%
2026-04-02	58.2000	62.4000	58.2000	61.6000	+17.872%	46	1,811	-54.692%
2026-04-01	52.2000	52.3000	52.2000	52.2600	-7.733%	6	1,811	-46.594%
2026-03-31	56.6400	56.6400	56.6400	56.6400	-13.394%	20	1,810	-50.724%
2026-03-30	64.6600	65.4000	64.6600	65.4000	+4.090%	3	1,790	-57.324%
2026-03-27	61.8000	62.8300	59.4000	62.8300	+9.555%	10	1,789	-55.579%
2026-03-26	55.5800	57.3500	55.5800	57.3500	+12.231%	2	1,789	-51.334%
2026-03-25	49.4500	51.1000	49.4500	51.1000	-2.164%	5	1,790	-45.382%
2026-03-24	52.1500	52.2300	52.1000	52.2300	-2.337%	21	1,787	-46.563%
2026-03-23	53.8600	53.8600	52.2700	53.4800	-11.015%	61	1,787	-47.812%
2026-03-20	58.3900	60.1000	57.6500	60.1000	+12.716%	3	1,791	-53.561%
2026-03-19	55.2700	55.2700	52.7000	53.3200	+7.826%	335	1,790	-47.656%
2026-03-18	47.7100	49.4500	47.7100	49.4500	+3.452%	2	1,464	-43.559%
2026-03-17	47.8000	47.8000	47.8000	47.8000	-4.208%	2	1,465	-41.611%
2026-03-16	49.9000	49.9000	49.9000	49.9000	-7.335%	2	1,466	-44.068%
2026-03-13	50.8800	53.8500	50.8800	53.8500	+4.421%	105	1,468	-48.171%
2026-03-12	51.3500	51.5700	50.0000	51.5700	+9.027%	9	1,368	-45.879%
2026-03-11	47.4000	47.4000	45.9300	47.3000	-5.210%	12	1,364	-40.994%
2026-03-10	49.0000	49.9600	48.5000	49.9000	-5.671%	14	1,368	-44.068%
2026-03-09	57.4300	58.2000	52.9000	52.9000	+4.216%	19	1,374	-47.240%
2026-03-06	51.2500	51.2500	50.7600	50.7600	+3.804%	9	1,364	-45.016%
2026-03-05	48.3000	48.9000	48.0700	48.9000	+2.710%	29	1,363	-42.924%
2026-03-04	47.6500	47.7000	47.6100	47.6100	-10.051%	8	1,340	-41.378%
2026-03-03	56.6800	56.6800	52.8000	52.9300	+4.090%	505	1,340	-47.270%
2026-02-27	49.4500	50.8500	49.2500	50.8500	+6.048%	9	875	-45.113%
2026-02-26	49.4000	49.8000	47.9500	47.9500	+3.788%	4	870	-41.794%
2026-02-25	46.0600	46.2000	46.0600	46.2000	-4.742%	5	869	-39.589%
2026-02-24	50.2100	50.2100	48.0000	48.5000	-9.057%	6	869	-42.454%
2026-02-23	50.1600	53.3700	50.1600	53.3300	+8.726%	39	871	-47.665%
2026-02-20	49.2500	49.4000	48.3200	49.0500	-3.918%	34	840	-43.099%
2026-02-19	51.0500	51.0500	51.0500	51.0500	-5.550%	1	866	-45.328%
2026-02-17	53.8500	54.0500	53.8500	54.0500	+11.998%	3	865	-48.363%
2026-02-13	49.0000	49.0000	48.2600	48.2600	+5.142%	11	851	-42.167%
2026-02-11	45.9000	45.9000	45.9000	45.9000	-1.923%	1	851	-39.194%
2026-02-10	46.8000	46.8000	46.8000	46.8000	-0.658%	10	851	-40.363%
2026-02-09	50.9000	51.0000	47.1100	47.1100	-5.402%	3	851	-40.756%
2026-02-06	50.8200	51.2000	49.8000	49.8000	-14.944%	14	849	-43.956%
2026-02-05	56.0400	61.1500	56.0400	58.5500	+7.490%	109	846	-52.331%
2026-02-04	54.2400	54.4700	54.2400	54.4700	+8.506%	4	804	-48.761%
2026-02-03	49.7000	50.2000	49.7000	50.2000	+1.702%	16	804	-44.402%
2026-02-02	50.0000	50.0000	49.3600	49.3600	+8.127%	2	790	-43.456%
2026-01-30	45.0000	45.6500	45.0000	45.6500	-5.487%	101	788	-38.861%
2026-01-29	48.2500	48.3000	48.2500	48.3000	+3.983%	255	687	-42.215%
2026-01-28	45.5500	46.4500	45.5500	46.4500	+0.759%	36	445	-39.914%
2026-01-27	46.8000	46.8000	46.1000	46.1000	-0.967%	14	428	-39.458%
2026-01-26	45.4000	46.5500	45.4000	46.5500	+7.930%	88	424	-40.043%
2026-01-23	43.9100	43.9200	43.1200	43.1300	-3.361%	201	360	-35.289%
2026-01-22	45.1000	45.1000	44.4500	44.6300	-8.639%	5	359	-37.464%
2026-01-21	48.0000	48.8500	47.9900	48.8500	-4.310%	52	358	-42.866%
2026-01-20	48.3400	51.0500	48.1200	51.0500	+14.206%	349	309	-45.328%
2026-01-16	44.7000	44.7000	44.7000	44.7000	-7.300%	6	1	-37.562%
2026-01-14	48.2200	48.2200	48.2200	48.2200	0.000%	1	1	-42.119%