Dark

TSLA20261120P385
TSLA Nov 20 2026 385.00 Put (TSLA261120P00385000)
option OPRA

EOD

Sep 21, 2026

30.95-17.246%(-6.45)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	32.5500	32.5500	29.8000	30.9500	-17.246%	98	2,144	0.000%
2026-09-18	35.1500	39.1000	35.1500	37.4000	+3.030%	68	2,123	-17.246%
2026-09-17	38.5600	38.5600	34.1200	36.3000	-16.552%	40	2,153	-14.738%
2026-09-16	43.0800	43.5000	39.0500	43.5000	-0.092%	66	2,166	-28.851%
2026-09-15	42.0000	43.5400	39.8500	43.5400	+7.586%	16	2,153	-28.916%
2026-09-14	41.0000	41.4000	39.1000	40.4700	+4.981%	12	2,145	-23.524%
2026-09-11	38.5500	38.5500	38.5500	38.5500	-0.388%	1	2,138	-19.715%
2026-09-10	38.7000	38.7000	38.7000	38.7000	+4.144%	1	2,139	-20.026%
2026-09-09	35.5000	37.6500	35.5000	37.1600	-1.953%	44	2,139	-16.712%
2026-09-08	44.4300	44.4300	37.3000	37.9000	-17.447%	16	2,098	-18.338%
2026-09-04	41.6500	47.1000	40.4900	45.9100	+32.880%	28	2,071	-32.585%
2026-09-03	35.0000	37.1500	31.9500	34.5500	-22.115%	738	2,071	-10.420%
2026-09-01	43.5400	44.3600	43.5400	44.3600	+12.875%	5	2,053	-30.230%
2026-08-31	43.3700	43.3700	38.9500	39.3000	-21.321%	35	2,049	-21.247%
2026-08-28	47.4400	50.9500	46.8500	49.9500	+7.166%	74	2,047	-38.038%
2026-08-27	47.3800	47.3800	46.6000	46.6100	-10.811%	3	2,113	-33.598%
2026-08-26	51.7800	52.2600	51.7800	52.2600	+3.793%	2	2,112	-40.777%
2026-08-25	50.3200	50.4800	46.4000	50.3500	+5.800%	127	2,112	-38.530%
2026-08-24	47.5000	47.5900	46.9000	47.5900	+8.777%	4	2,001	-34.965%
2026-08-21	52.6600	52.6600	42.8200	43.7500	-22.635%	21	2,001	-29.257%
2026-08-20	54.0600	56.5500	54.0600	56.5500	+7.469%	6	2,005	-45.270%
2026-08-19	57.9000	57.9500	52.6200	52.6200	-9.119%	5	2,009	-41.182%
2026-08-17	58.8900	59.3000	56.3000	57.9000	+1.490%	14	2,008	-46.546%
2026-08-14	52.5000	60.5300	52.3700	57.0500	-1.553%	92	2,007	-45.749%
2026-08-13	61.9000	62.3000	57.8000	57.9500	-13.623%	10	2,008	-46.592%
2026-08-10	67.4900	68.3000	66.7500	67.0900	-1.772%	5	2,005	-53.868%
2026-08-07	67.5500	68.3000	67.5500	68.3000	-6.528%	2	2,003	-54.685%
2026-08-06	73.9700	73.9700	73.0700	73.0700	-0.653%	2	2,003	-57.643%
2026-08-05	73.1500	73.7500	72.9100	73.5500	+3.286%	4	2,001	-57.920%
2026-08-04	71.3300	71.3300	71.2100	71.2100	-6.793%	20	1,999	-56.537%
2026-08-03	76.4000	76.4000	76.4000	76.4000	-8.667%	14	1,979	-59.490%
2026-07-31	79.7300	83.6500	79.7300	83.6500	-2.608%	3	1,965	-63.001%
2026-07-30	86.0200	86.0200	85.7500	85.8900	-4.482%	4	1,963	-63.966%
2026-07-29	89.9200	89.9200	89.9200	89.9200	+5.010%	3	1,962	-65.581%
2026-07-28	86.8000	86.9100	85.6300	85.6300	+0.955%	6	1,959	-63.856%
2026-07-27	80.1900	86.3000	80.1900	84.8200	+1.350%	12	1,957	-63.511%
2026-07-24	74.5100	84.1000	74.5100	83.6900	+10.409%	5	1,946	-63.018%
2026-07-23	61.9600	76.0600	61.9600	75.8000	+74.253%	302	1,941	-59.169%
2026-07-22	43.2200	43.5000	41.4500	43.5000	+2.788%	21	1,894	-28.851%
2026-07-21	43.7900	43.7900	40.1000	42.3200	-8.655%	206	1,894	-26.867%
2026-07-20	39.1000	46.3300	39.1000	46.3300	+11.504%	41	1,809	-33.197%
2026-07-17	42.6400	42.6400	40.6500	41.5500	+6.511%	28	1,805	-25.511%
2026-07-16	39.1300	39.4300	37.0000	39.0100	+4.389%	40	1,795	-20.661%
2026-07-15	34.4500	37.3700	33.4200	37.3700	+3.806%	18	1,794	-17.180%
2026-07-14	35.7000	36.5500	35.0000	36.0000	+0.390%	16	1,795	-14.028%
2026-07-13	34.9700	37.5000	34.9700	35.8600	+15.083%	27	1,801	-13.692%
2026-07-10	31.6100	32.7500	30.9700	31.1600	-7.674%	15	1,797	-0.674%
2026-07-09	37.7300	37.7300	33.7500	33.7500	-13.793%	4	1,797	-8.296%
2026-07-08	37.6000	39.1500	37.6000	39.1500	+12.017%	3	1,800	-20.945%
2026-07-07	30.4000	34.9500	30.4000	34.9500	+15.157%	7	1,799	-11.445%
2026-07-06	36.8500	38.1900	30.3500	30.3500	-19.325%	25	1,800	+1.977%
2026-07-02	26.8200	37.6200	26.8200	37.6200	+36.058%	6	1,799	-17.730%
2026-07-01	27.8700	28.0000	27.2200	27.6500	-7.090%	34	1,799	+11.935%
2026-06-30	31.8800	31.8800	29.1200	29.7600	-11.822%	105	1,786	+3.999%
2026-06-29	43.6500	43.6500	33.5000	33.7500	-24.395%	115	1,798	-8.296%
2026-06-26	45.2500	45.2500	41.3200	44.6400	-4.391%	31	1,797	-30.668%
2026-06-25	47.1200	48.2200	46.6900	46.6900	-2.117%	6	1,796	-33.712%
2026-06-24	44.9500	47.7000	44.1200	47.7000	+6.711%	9	1,797	-35.115%
2026-06-23	42.9000	45.0000	42.9000	44.7000	+13.021%	3	1,803	-30.761%
2026-06-18	43.1000	43.1000	39.5500	39.5500	+7.327%	7	1,801	-21.745%
2026-06-15	36.6800	37.0500	36.6800	36.8500	-13.801%	13	1,801	-16.011%
2026-06-12	44.6000	48.0000	42.7500	42.7500	-9.848%	10	1,801	-27.602%
2026-06-11	49.8700	49.8700	47.4200	47.4200	-5.103%	5	1,801	-34.732%
2026-06-10	48.0000	50.5000	47.4000	49.9700	+15.271%	29	1,798	-38.063%
2026-06-09	37.9000	48.9700	37.9000	43.3500	+13.690%	12	1,795	-28.604%
2026-06-08	41.5500	41.5500	38.1300	38.1300	-17.109%	61	1,789	-18.830%
2026-06-05	40.6900	47.2000	40.6900	46.0000	+33.140%	82	1,831	-32.717%
2026-06-04	34.5000	34.5500	34.5000	34.5500	+1.468%	2	1,801	-10.420%
2026-06-03	33.7000	34.5500	33.7000	34.0500	0.000%	118	1,803	-9.104%
2026-06-02	34.7500	34.7500	34.0500	34.0500	-3.814%	15	1,686	-9.104%
2026-06-01	34.0500	35.5500	33.8500	35.4000	+16.256%	15	1,683	-12.571%
2026-05-29	31.6500	31.7000	30.4500	30.4500	+2.284%	21	1,674	+1.642%
2026-05-28	30.1000	30.3600	29.7700	29.7700	-5.642%	7	1,678	+3.964%
2026-05-27	29.7500	31.8000	29.7500	31.5500	-2.140%	61	1,679	-1.902%
2026-05-26	34.3000	34.3000	32.2400	32.2400	-6.821%	42	1,639	-4.001%
2026-05-22	33.3500	34.6000	33.3200	34.6000	-3.487%	19	1,636	-10.549%
2026-05-21	35.6500	36.8000	35.6500	35.8500	-6.883%	4	1,636	-13.668%
2026-05-20	39.0300	39.0300	38.3700	38.5000	-11.697%	4	1,636	-19.610%
2026-05-19	42.8000	44.9500	42.8000	43.6000	+9.465%	11	1,635	-29.014%
2026-05-18	38.3500	39.8300	38.3500	39.8300	+9.574%	3	1,635	-22.295%
2026-05-15	36.0500	36.5500	35.3500	36.3500	+13.594%	78	1,635	-14.856%
2026-05-14	31.8300	32.0000	31.6000	32.0000	-2.736%	322	1,668	-3.281%
2026-05-13	34.4000	34.4000	32.3000	32.9000	-8.101%	62	1,365	-5.927%
2026-05-12	33.1500	36.3300	32.2000	35.8000	+12.050%	7	1,365	-13.547%
2026-05-11	32.8000	32.8000	31.9500	31.9500	-11.983%	1,221	1,365	-3.130%
2026-05-08	36.4300	36.4300	35.3000	36.3000	-10.591%	7	143	-14.738%
2026-05-07	40.6000	40.6000	40.6000	40.6000	-6.559%	1	143	-23.768%
2026-05-06	45.0500	45.0500	43.4500	43.4500	-4.084%	2	143	-28.769%
2026-05-05	44.4000	45.9700	44.4000	45.3000	-0.680%	19	141	-31.678%
2026-05-04	46.7600	48.0500	45.6100	45.6100	+1.378%	4	144	-32.142%
2026-05-01	48.0500	48.0500	44.8200	44.9900	-10.999%	4	142	-31.207%
2026-04-30	50.1000	50.7000	49.9000	50.5500	+0.238%	13	142	-38.773%
2026-04-28	50.4300	50.4300	50.4300	50.4300	-7.722%	1	137	-38.628%
2026-04-27	57.6700	57.6700	54.6500	54.6500	+0.275%	24	138	-43.367%
2026-04-24	54.0800	54.5000	54.0800	54.5000	-0.529%	11	136	-43.211%
2026-04-23	54.0500	54.9000	54.0500	54.7900	+9.580%	6	125	-43.512%
2026-04-22	50.0000	50.0000	50.0000	50.0000	+0.503%	1	128	-38.100%
2026-04-21	49.7500	49.7500	49.7500	49.7500	+8.317%	1	127	-37.789%
2026-04-17	44.3000	46.1000	44.3000	45.9300	-11.366%	12	127	-32.615%
2026-04-16	51.8200	51.8200	51.8200	51.8200	-6.395%	1	119	-40.274%
2026-04-15	55.3600	55.3600	55.3600	55.3600	-9.528%	1	119	-44.093%
2026-04-14	61.1900	61.1900	61.1900	61.1900	-8.426%	1	118	-49.420%
2026-04-13	66.8200	66.8200	66.8200	66.8200	-3.634%	1	118	-53.682%
2026-04-10	69.3400	69.3400	69.3400	69.3400	-4.975%	1	118	-55.365%
2026-04-08	67.6800	72.9700	67.6800	72.9700	-2.420%	2	117	-57.585%
2026-04-07	75.3000	75.3000	74.7800	74.7800	+6.252%	2	117	-58.612%
2026-04-06	64.3700	70.3800	64.3700	70.3800	+8.695%	2	117	-56.024%
2026-04-02	64.4000	64.7500	64.4000	64.7500	-6.566%	3	113	-52.201%
2026-03-30	69.3000	69.3000	69.3000	69.3000	+5.080%	1	113	-55.339%
2026-03-27	66.5000	66.5500	65.9500	65.9500	+27.022%	16	112	-53.071%
2026-03-25	50.9000	51.9200	50.9000	51.9200	-4.769%	4	127	-40.389%
2026-03-24	54.5200	54.5200	54.5200	54.5200	-3.743%	8	126	-43.232%
2026-03-23	59.1800	59.1800	54.7100	56.6400	-11.803%	17	118	-45.357%
2026-03-20	61.2000	64.2200	58.8800	64.2200	+15.110%	11	115	-51.806%
2026-03-19	56.2500	57.0300	55.7900	55.7900	+10.804%	15	117	-44.524%
2026-03-18	49.5500	50.3500	49.5500	50.3500	+0.700%	3	111	-38.530%
2026-03-17	52.4300	52.4300	50.0000	50.0000	-4.012%	4	113	-38.100%
2026-03-16	52.0000	52.0900	51.0000	52.0900	-6.414%	8	113	-40.584%
2026-03-13	54.5000	56.0900	54.5000	55.6600	+1.848%	13	115	-44.395%
2026-03-12	51.6500	54.6500	51.6500	54.6500	+9.629%	5	111	-43.367%
2026-03-11	47.0000	50.2000	47.0000	49.8500	-2.675%	6	109	-37.914%
2026-03-10	50.8000	51.3500	50.8000	51.2200	-3.722%	10	105	-39.574%
2026-03-09	58.9900	58.9900	53.2000	53.2000	0.000%	2	103	-41.823%
2026-03-06	54.6500	54.6500	53.2000	53.2000	+5.138%	2	112	-41.823%
2026-03-04	50.6400	50.6400	50.6000	50.6000	-8.033%	6	112	-38.834%
2026-03-03	57.5500	57.5500	55.0100	55.0200	+5.625%	7	112	-43.748%
2026-03-02	52.1000	52.1000	52.0900	52.0900	+0.521%	3	105	-40.584%
2026-02-27	51.8500	51.8500	51.8200	51.8200	+0.039%	6	103	-40.274%
2026-02-26	51.8000	51.8000	51.8000	51.8000	+1.868%	1	100	-40.251%
2026-02-24	51.0500	51.6500	50.4600	50.8500	+0.454%	44	100	-39.135%
2026-02-20	50.6200	50.6200	50.6200	50.6200	-2.654%	30	64	-38.858%
2026-02-19	51.8000	52.0000	51.8000	52.0000	+4.000%	6	34	-40.481%
2026-02-18	50.0000	50.0000	50.0000	50.0000	-10.072%	1	34	-38.100%
2026-02-17	55.6000	55.6000	55.6000	55.6000	+8.700%	1	34	-44.335%
2026-02-12	47.3500	51.1500	47.3500	51.1500	-6.456%	3	33	-39.492%
2026-02-06	54.3300	54.6800	54.3300	54.6800	-9.049%	2	30	-43.398%
2026-02-05	61.8600	61.8600	60.1200	60.1200	+9.012%	12	31	-48.520%
2026-02-04	57.0500	57.0500	55.1500	55.1500	+10.080%	2	19	-43.880%
2026-02-03	50.1000	50.1000	50.1000	50.1000	+7.166%	2	19	-38.224%
2026-01-30	46.7500	46.7500	46.7500	46.7500	-11.257%	1	17	-33.797%
2026-01-29	51.0000	52.6800	49.5100	52.6800	+16.343%	3	18	-41.249%
2026-01-23	45.2800	45.2800	45.2800	45.2800	-0.919%	1	15	-31.648%
2026-01-22	45.7000	45.7000	45.7000	45.7000	-14.339%	1	14	-32.276%
2026-01-20	50.6000	53.3500	50.6000	53.3500	+14.731%	7	15	-41.987%
2026-01-16	46.6000	46.6500	46.5000	46.5000	-5.199%	10	2	-33.441%
2026-01-14	49.9900	49.9900	49.0500	49.0500	0.000%	2	2	-36.901%