Dark

TSLA20261120P390
TSLA Nov 20 2026 390.00 Put (TSLA261120P00390000)
option OPRA

EOD

Sep 21, 2026

33.67-19.082%(-7.94)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	34.3500	34.8400	32.7700	33.6700	-19.082%	85	2,320	0.000%
2026-09-18	40.7500	42.3000	40.7500	41.6100	+4.679%	10	2,303	-19.082%
2026-09-17	38.6200	39.7500	37.1600	39.7500	-11.054%	17	2,302	-15.296%
2026-09-16	46.4300	46.4300	42.1500	44.6900	-4.386%	31	2,301	-24.659%
2026-09-15	44.2500	46.7400	44.2500	46.7400	+5.508%	3	2,282	-27.963%
2026-09-14	42.5000	44.3000	42.5000	44.3000	+8.128%	20	2,281	-23.995%
2026-09-11	40.4100	42.3000	40.4100	40.9700	-2.429%	25	2,280	-17.818%
2026-09-10	45.2000	45.2000	40.9200	41.9900	+2.415%	33	2,265	-19.814%
2026-09-09	39.5000	41.4000	39.4500	41.0000	-0.365%	45	2,260	-17.878%
2026-09-08	44.9500	44.9500	40.4000	41.1500	-17.897%	27	2,265	-18.177%
2026-09-04	45.9500	50.7500	43.9000	50.1200	+41.183%	45	2,261	-32.821%
2026-09-03	40.0300	40.7000	35.0000	35.5000	-28.528%	110	2,261	-5.155%
2026-09-02	48.0400	49.6700	48.0400	49.6700	-0.799%	2	2,308	-32.213%
2026-09-01	46.4100	50.0700	46.4100	50.0700	+15.582%	2	2,309	-32.754%
2026-08-31	46.5200	46.5200	43.2500	43.3200	-21.021%	10	2,308	-22.276%
2026-08-28	52.5000	54.9400	52.5000	54.8500	+10.362%	5	2,302	-38.614%
2026-08-27	52.3000	52.4100	49.7000	49.7000	-11.973%	4	2,303	-32.254%
2026-08-26	56.4600	56.4600	56.4600	56.4600	+8.891%	2	2,301	-40.365%
2026-08-25	52.6400	52.6400	51.8500	51.8500	+1.547%	2	2,301	-35.063%
2026-08-24	52.2800	52.2800	49.3400	51.0600	+10.162%	4	2,300	-34.058%
2026-08-21	56.3100	56.3100	46.1800	46.3500	-23.134%	13	2,299	-27.357%
2026-08-20	59.4100	61.8600	59.4000	60.3000	+5.604%	10	2,300	-44.163%
2026-08-19	56.7000	57.3000	56.3000	57.1000	-13.485%	35	2,307	-41.033%
2026-08-18	66.0000	66.0000	66.0000	66.0000	+9.127%	1	2,316	-48.985%
2026-08-17	63.2500	63.2500	60.4800	60.4800	-0.592%	7	2,317	-44.329%
2026-08-14	57.9500	64.8500	55.9800	60.8400	-2.967%	271	2,314	-44.658%
2026-08-13	65.8300	65.8300	61.3300	62.7000	-13.589%	7	2,285	-46.300%
2026-08-12	72.6300	72.6300	72.5600	72.5600	+6.206%	6	2,288	-53.597%
2026-08-11	68.3200	68.3200	68.3200	68.3200	-3.775%	1	2,286	-50.717%
2026-08-10	71.4000	71.4000	71.0000	71.0000	+1.429%	2	2,285	-52.577%
2026-08-07	73.3500	73.7600	70.0000	70.0000	-11.415%	4	2,286	-51.900%
2026-08-06	79.7000	80.1000	79.0200	79.0200	+2.931%	3	2,283	-57.391%
2026-08-05	74.6200	76.7700	74.6200	76.7700	+4.663%	4	2,283	-56.142%
2026-08-04	76.5500	76.5500	73.3500	73.3500	-4.567%	12	2,284	-54.097%
2026-08-03	85.1000	85.1000	76.8500	76.8600	-10.628%	9	2,282	-56.193%
2026-07-31	86.6000	86.7000	86.0000	86.0000	-4.603%	22	2,282	-60.849%
2026-07-30	90.7000	90.7000	90.1500	90.1500	-4.522%	3	2,282	-62.651%
2026-07-29	90.0200	94.4200	90.0000	94.4200	+5.239%	8	2,281	-64.340%
2026-07-28	91.4500	94.1000	88.4700	89.7200	-0.543%	15	2,277	-62.472%
2026-07-27	84.2500	90.2100	84.2500	90.2100	+0.513%	3	2,273	-62.676%
2026-07-24	82.2000	89.7500	82.2000	89.7500	+13.364%	54	2,271	-62.485%
2026-07-23	68.6200	81.0800	67.5600	79.1700	+69.711%	379	2,316	-57.471%
2026-07-22	45.6700	46.6500	44.4600	46.6500	+4.013%	5	2,320	-27.824%
2026-07-21	48.0200	48.0200	43.2000	44.8500	-7.962%	52	2,319	-24.928%
2026-07-20	42.1000	49.1000	42.1000	48.7300	+10.977%	14	2,317	-30.905%
2026-07-17	44.8200	45.4400	43.5000	43.9100	+6.578%	113	2,316	-23.320%
2026-07-16	41.9000	42.7000	39.7500	41.2000	+3.232%	23	2,293	-18.277%
2026-07-15	38.2000	40.0000	38.2000	39.9100	+4.641%	12	2,295	-15.635%
2026-07-14	37.9700	38.1400	37.9700	38.1400	-4.411%	2	2,287	-11.720%
2026-07-13	37.2900	40.6000	37.2900	39.9000	+19.640%	1,041	2,286	-15.614%
2026-07-10	33.7600	35.5100	33.1200	33.3500	-6.320%	17	1,344	+0.960%
2026-07-09	40.6100	41.2000	35.6000	35.6000	-12.142%	23	1,332	-5.421%
2026-07-08	39.1200	41.1500	39.1200	40.5200	+8.633%	34	1,338	-16.905%
2026-07-07	32.4700	37.3000	32.4700	37.3000	+13.720%	23	1,346	-9.732%
2026-07-06	39.2400	41.2500	31.9000	32.8000	-20.485%	24	1,328	+2.652%
2026-07-02	28.7200	42.3500	28.7200	41.2500	+39.831%	13	1,333	-18.376%
2026-07-01	29.0700	29.9500	28.2900	29.5000	-4.839%	20	1,333	+14.136%
2026-06-30	33.9200	33.9200	31.0000	31.0000	-13.889%	25	1,323	+8.613%
2026-06-29	46.3800	46.3800	35.5000	36.0000	-23.404%	30	1,309	-6.472%
2026-06-26	47.0000	47.0000	44.6000	47.0000	-6.188%	21	1,311	-28.362%
2026-06-25	50.0200	51.1900	49.4200	50.1000	+1.110%	7	1,306	-32.794%
2026-06-24	47.3500	49.5500	46.8000	49.5500	+3.337%	6	1,304	-32.048%
2026-06-23	44.4500	47.9500	44.4000	47.9500	+28.037%	301	1,307	-29.781%
2026-06-22	35.7000	37.4500	35.6500	37.4500	-17.054%	55	1,058	-10.093%
2026-06-18	44.9500	45.1500	44.8000	45.1500	+4.104%	7	1,019	-25.426%
2026-06-17	41.2000	43.3700	39.9000	43.3700	+6.247%	15	1,019	-22.366%
2026-06-16	40.8200	40.8200	37.5000	40.8200	+4.399%	19	1,019	-17.516%
2026-06-15	38.9100	39.8500	38.7500	39.1000	-13.591%	18	1,015	-13.887%
2026-06-12	45.7000	49.4600	44.9500	45.2500	-14.185%	7	1,015	-25.591%
2026-06-10	50.0900	52.9500	50.0900	52.7300	+13.986%	8	1,015	-36.146%
2026-06-09	39.1000	50.8800	39.1000	46.2600	+11.874%	68	1,012	-27.216%
2026-06-08	44.9500	44.9500	40.5400	41.3500	-13.890%	120	1,028	-18.573%
2026-06-05	37.2000	49.3400	37.2000	48.0200	+30.845%	242	1,039	-29.883%
2026-06-04	36.5500	36.7000	36.5500	36.7000	+1.521%	4	1,105	-8.256%
2026-06-03	36.6900	36.6900	36.1000	36.1500	0.000%	7	1,106	-6.860%
2026-06-02	36.6000	36.6500	36.1500	36.1500	-4.111%	15	1,106	-6.860%
2026-06-01	35.8000	37.7500	35.8000	37.7000	+16.000%	54	1,097	-10.690%
2026-05-29	32.1000	32.5000	31.9500	32.5000	+2.783%	7	1,049	+3.600%
2026-05-28	33.2000	33.2000	31.6200	31.6200	-5.612%	13	1,047	+6.483%
2026-05-27	31.9900	33.8800	31.9900	33.5000	-2.018%	314	1,036	+0.507%
2026-05-26	36.1600	36.1600	34.1900	34.1900	-6.738%	177	1,079	-1.521%
2026-05-22	37.3000	37.3000	35.6200	36.6600	-3.830%	47	1,006	-8.156%
2026-05-21	38.9500	39.2000	38.1200	38.1200	-6.683%	3	1,000	-11.674%
2026-05-20	42.7500	42.7500	40.8500	40.8500	-11.350%	12	1,000	-17.576%
2026-05-19	45.2700	46.7500	45.2500	46.0800	+9.324%	22	990	-26.931%
2026-05-18	40.0000	42.1500	40.0000	42.1500	+9.056%	12	990	-20.119%
2026-05-15	38.0000	38.6500	37.0500	38.6500	+13.844%	6	990	-12.885%
2026-05-14	34.4500	35.3000	33.7500	33.9500	-3.000%	36	970	-0.825%
2026-05-13	34.2600	35.0000	33.8200	35.0000	-5.914%	34	961	-3.800%
2026-05-12	34.7700	38.9500	34.1500	37.2000	+7.639%	46	961	-9.489%
2026-05-11	39.0100	40.2200	34.5600	34.5600	-9.291%	40	961	-2.575%
2026-05-08	38.8200	38.8200	37.3000	38.1000	-11.189%	10	948	-11.627%
2026-05-07	41.0500	42.9000	41.0500	42.9000	-5.088%	103	950	-21.515%
2026-05-06	47.3500	47.6500	44.7000	45.2000	-6.224%	174	850	-25.509%
2026-05-05	46.9000	48.6400	46.9000	48.2000	+0.104%	23	749	-30.145%
2026-05-04	49.4300	49.4300	48.0000	48.1500	-1.473%	38	736	-30.073%
2026-05-01	50.7200	50.7200	47.3100	48.8700	-13.870%	8	708	-31.103%
2026-04-30	56.6600	56.7400	56.6500	56.7400	+1.340%	50	708	-40.659%
2026-04-29	55.8900	56.2000	55.8900	55.9900	-2.930%	12	658	-39.864%
2026-04-23	55.1000	57.6800	55.1000	57.6800	+10.859%	6	658	-41.626%
2026-04-21	52.0300	52.0300	52.0300	52.0300	+0.250%	2	662	-35.287%
2026-04-20	47.6000	51.9000	47.6000	51.9000	+7.833%	5	662	-35.125%
2026-04-17	51.0000	51.0000	46.3800	48.1300	-11.314%	50	665	-30.044%
2026-04-16	54.2500	54.2700	54.2500	54.2700	+3.866%	6	683	-37.958%
2026-04-15	55.0300	55.0300	51.9500	52.2500	-23.723%	15	687	-35.560%
2026-04-13	68.5000	68.5000	68.5000	68.5000	-6.421%	3	678	-50.847%
2026-04-10	73.2000	73.2000	73.2000	73.2000	-6.154%	2	681	-54.003%
2026-04-08	67.6900	78.0000	67.6900	78.0000	+1.430%	2	679	-56.833%
2026-04-07	75.0000	79.7000	75.0000	76.9000	+3.779%	19	679	-56.216%
2026-04-06	70.9200	74.1000	70.9200	74.1000	+10.186%	8	671	-54.561%
2026-04-02	64.6500	67.2500	64.6500	67.2500	+6.916%	8	663	-49.933%
2026-03-31	65.5500	65.5500	62.9000	62.9000	-6.049%	8	663	-46.471%
2026-03-30	66.9500	66.9500	66.9500	66.9500	+7.585%	1	658	-49.709%
2026-03-26	59.2000	62.2500	59.2000	62.2300	+10.927%	10	658	-45.894%
2026-03-25	53.4000	56.1000	53.4000	56.1000	-4.754%	3	656	-39.982%
2026-03-24	58.9000	58.9000	58.9000	58.9000	-0.758%	1	656	-42.835%
2026-03-23	59.1900	60.3500	57.3400	59.3500	-3.402%	48	657	-43.269%
2026-03-20	60.0500	62.9000	60.0500	61.4400	+3.959%	17	658	-45.199%
2026-03-19	59.8800	60.2100	59.1000	59.1000	+7.650%	8	661	-43.029%
2026-03-18	52.9000	54.9000	52.7500	54.9000	+2.828%	9	659	-38.670%
2026-03-17	54.6800	54.6800	53.3900	53.3900	-4.096%	3	664	-36.936%
2026-03-16	54.6000	55.6700	53.9100	55.6700	-4.017%	17	664	-39.519%
2026-03-13	56.0000	58.0000	56.0000	58.0000	+4.505%	9	657	-41.948%
2026-03-12	56.2500	56.2500	55.4500	55.5000	+9.467%	6	649	-39.333%
2026-03-11	51.3500	51.3500	50.7000	50.7000	-8.302%	4	645	-33.590%
2026-03-09	63.1200	63.5800	55.2900	55.2900	-1.338%	7	644	-39.103%
2026-03-06	57.2200	57.2200	56.0400	56.0400	-3.129%	2	640	-39.918%
2026-03-03	59.3000	59.9500	57.8500	57.8500	+5.952%	9	639	-41.798%
2026-03-02	55.9200	55.9200	54.6000	54.6000	-1.266%	8	635	-38.333%
2026-02-27	53.9800	55.3000	53.9800	55.3000	+4.163%	51	634	-39.114%
2026-02-26	53.0900	53.0900	53.0900	53.0900	+4.570%	1	633	-36.579%
2026-02-25	51.2400	51.2400	50.7700	50.7700	-4.388%	7	630	-33.681%
2026-02-24	56.6000	56.6000	53.1000	53.1000	-8.496%	4	630	-36.591%
2026-02-23	58.0600	58.0600	58.0300	58.0300	+11.854%	7	627	-41.978%
2026-02-20	53.5000	53.5000	51.8700	51.8800	-1.761%	33	625	-35.100%
2026-02-13	54.1600	54.6000	52.1600	52.8100	+2.663%	7	592	-36.243%
2026-02-10	51.4400	51.4400	51.4400	51.4400	-0.213%	1	592	-34.545%
2026-02-09	51.5500	51.5500	51.5500	51.5500	-5.999%	1	591	-34.685%
2026-02-06	57.8000	57.8000	54.8400	54.8400	-11.591%	2	591	-38.603%
2026-02-05	61.6400	65.1200	60.7500	62.0300	+2.360%	42	591	-45.720%
2026-02-04	59.0900	60.6000	57.9100	60.6000	+20.238%	465	552	-44.439%
2026-01-30	48.7000	50.4000	48.7000	50.4000	-4.091%	5	253	-33.194%
2026-01-29	52.5500	52.5500	52.5500	52.5500	+12.430%	2	248	-35.928%
2026-01-23	46.7400	46.7400	46.7400	46.7400	-2.218%	1	246	-27.963%
2026-01-22	48.9100	48.9100	47.8000	47.8000	-9.504%	2	245	-29.561%
2026-01-21	54.5000	54.5000	51.6000	52.8200	-5.000%	23	247	-36.255%
2026-01-20	53.0000	55.6000	52.6500	55.6000	+14.168%	172	244	-39.442%
2026-01-16	51.1000	51.1000	48.7000	48.7000	-2.988%	3	72	-30.862%
2026-01-15	50.3600	50.3600	50.2000	50.2000	-4.198%	3	72	-32.928%
2026-01-14	52.1000	52.4000	52.1000	52.4000	0.000%	71	71	-35.744%