Dark

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

EOD

Jul 31, 2026

86.00-4.603%(-4.15)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	86.6000	86.7000	86.0000	86.0000	-4.603%	22	2,282	0.000%
2026-07-30	90.7000	90.7000	90.1500	90.1500	-4.522%	3	2,282	-4.603%
2026-07-29	90.0200	94.4200	90.0000	94.4200	+5.239%	8	2,281	-8.918%
2026-07-28	91.4500	94.1000	88.4700	89.7200	-0.543%	15	2,277	-4.146%
2026-07-27	84.2500	90.2100	84.2500	90.2100	+0.513%	3	2,273	-4.667%
2026-07-24	82.2000	89.7500	82.2000	89.7500	+13.364%	54	2,271	-4.178%
2026-07-23	68.6200	81.0800	67.5600	79.1700	+69.711%	379	2,316	+8.627%
2026-07-22	45.6700	46.6500	44.4600	46.6500	+4.013%	5	2,320	+84.352%
2026-07-21	48.0200	48.0200	43.2000	44.8500	-7.962%	52	2,319	+91.750%
2026-07-20	42.1000	49.1000	42.1000	48.7300	+10.977%	14	2,317	+76.483%
2026-07-17	44.8200	45.4400	43.5000	43.9100	+6.578%	113	2,316	+95.855%
2026-07-16	41.9000	42.7000	39.7500	41.2000	+3.232%	23	2,293	+108.738%
2026-07-15	38.2000	40.0000	38.2000	39.9100	+4.641%	12	2,295	+115.485%
2026-07-14	37.9700	38.1400	37.9700	38.1400	-4.411%	2	2,287	+125.485%
2026-07-13	37.2900	40.6000	37.2900	39.9000	+19.640%	1,041	2,286	+115.539%
2026-07-10	33.7600	35.5100	33.1200	33.3500	-6.320%	17	1,344	+157.871%
2026-07-09	40.6100	41.2000	35.6000	35.6000	-12.142%	23	1,332	+141.573%
2026-07-08	39.1200	41.1500	39.1200	40.5200	+8.633%	34	1,338	+112.241%
2026-07-07	32.4700	37.3000	32.4700	37.3000	+13.720%	23	1,346	+130.563%
2026-07-06	39.2400	41.2500	31.9000	32.8000	-20.485%	24	1,328	+162.195%
2026-07-02	28.7200	42.3500	28.7200	41.2500	+39.831%	13	1,333	+108.485%
2026-07-01	29.0700	29.9500	28.2900	29.5000	-4.839%	20	1,333	+191.525%
2026-06-30	33.9200	33.9200	31.0000	31.0000	-13.889%	25	1,323	+177.419%
2026-06-29	46.3800	46.3800	35.5000	36.0000	-23.404%	30	1,309	+138.889%
2026-06-26	47.0000	47.0000	44.6000	47.0000	-6.188%	21	1,311	+82.979%
2026-06-25	50.0200	51.1900	49.4200	50.1000	+1.110%	7	1,306	+71.657%
2026-06-24	47.3500	49.5500	46.8000	49.5500	+3.337%	6	1,304	+73.562%
2026-06-23	44.4500	47.9500	44.4000	47.9500	+28.037%	301	1,307	+79.353%
2026-06-22	35.7000	37.4500	35.6500	37.4500	-17.054%	55	1,058	+129.640%
2026-06-18	44.9500	45.1500	44.8000	45.1500	+4.104%	7	1,019	+90.476%
2026-06-17	41.2000	43.3700	39.9000	43.3700	+6.247%	15	1,019	+98.294%
2026-06-16	40.8200	40.8200	37.5000	40.8200	+4.399%	19	1,019	+110.681%
2026-06-15	38.9100	39.8500	38.7500	39.1000	-13.591%	18	1,015	+119.949%
2026-06-12	45.7000	49.4600	44.9500	45.2500	-14.185%	7	1,015	+90.055%
2026-06-10	50.0900	52.9500	50.0900	52.7300	+13.986%	8	1,015	+63.095%
2026-06-09	39.1000	50.8800	39.1000	46.2600	+11.874%	68	1,012	+85.906%
2026-06-08	44.9500	44.9500	40.5400	41.3500	-13.890%	120	1,028	+107.981%
2026-06-05	37.2000	49.3400	37.2000	48.0200	+30.845%	242	1,039	+79.092%
2026-06-04	36.5500	36.7000	36.5500	36.7000	+1.521%	4	1,105	+134.332%
2026-06-03	36.6900	36.6900	36.1000	36.1500	0.000%	7	1,106	+137.898%
2026-06-02	36.6000	36.6500	36.1500	36.1500	-4.111%	15	1,106	+137.898%
2026-06-01	35.8000	37.7500	35.8000	37.7000	+16.000%	54	1,097	+128.117%
2026-05-29	32.1000	32.5000	31.9500	32.5000	+2.783%	7	1,049	+164.615%
2026-05-28	33.2000	33.2000	31.6200	31.6200	-5.612%	13	1,047	+171.980%
2026-05-27	31.9900	33.8800	31.9900	33.5000	-2.018%	314	1,036	+156.716%
2026-05-26	36.1600	36.1600	34.1900	34.1900	-6.738%	177	1,079	+151.536%
2026-05-22	37.3000	37.3000	35.6200	36.6600	-3.830%	47	1,006	+134.588%
2026-05-21	38.9500	39.2000	38.1200	38.1200	-6.683%	3	1,000	+125.603%
2026-05-20	42.7500	42.7500	40.8500	40.8500	-11.350%	12	1,000	+110.526%
2026-05-19	45.2700	46.7500	45.2500	46.0800	+9.324%	22	990	+86.632%
2026-05-18	40.0000	42.1500	40.0000	42.1500	+9.056%	12	990	+104.033%
2026-05-15	38.0000	38.6500	37.0500	38.6500	+13.844%	6	990	+122.510%
2026-05-14	34.4500	35.3000	33.7500	33.9500	-3.000%	36	970	+153.314%
2026-05-13	34.2600	35.0000	33.8200	35.0000	-5.914%	34	961	+145.714%
2026-05-12	34.7700	38.9500	34.1500	37.2000	+7.639%	46	961	+131.183%
2026-05-11	39.0100	40.2200	34.5600	34.5600	-9.291%	40	961	+148.843%
2026-05-08	38.8200	38.8200	37.3000	38.1000	-11.189%	10	948	+125.722%
2026-05-07	41.0500	42.9000	41.0500	42.9000	-5.088%	103	950	+100.466%
2026-05-06	47.3500	47.6500	44.7000	45.2000	-6.224%	174	850	+90.265%
2026-05-05	46.9000	48.6400	46.9000	48.2000	+0.104%	23	749	+78.423%
2026-05-04	49.4300	49.4300	48.0000	48.1500	-1.473%	38	736	+78.609%
2026-05-01	50.7200	50.7200	47.3100	48.8700	-13.870%	8	708	+75.977%
2026-04-30	56.6600	56.7400	56.6500	56.7400	+1.340%	50	708	+51.569%
2026-04-29	55.8900	56.2000	55.8900	55.9900	-2.930%	12	658	+53.599%
2026-04-23	55.1000	57.6800	55.1000	57.6800	+10.859%	6	658	+49.098%
2026-04-21	52.0300	52.0300	52.0300	52.0300	+0.250%	2	662	+65.289%
2026-04-20	47.6000	51.9000	47.6000	51.9000	+7.833%	5	662	+65.703%
2026-04-17	51.0000	51.0000	46.3800	48.1300	-11.314%	50	665	+78.683%
2026-04-16	54.2500	54.2700	54.2500	54.2700	+3.866%	6	683	+58.467%
2026-04-15	55.0300	55.0300	51.9500	52.2500	-23.723%	15	687	+64.593%
2026-04-13	68.5000	68.5000	68.5000	68.5000	-6.421%	3	678	+25.547%
2026-04-10	73.2000	73.2000	73.2000	73.2000	-6.154%	2	681	+17.486%
2026-04-08	67.6900	78.0000	67.6900	78.0000	+1.430%	2	679	+10.256%
2026-04-07	75.0000	79.7000	75.0000	76.9000	+3.779%	19	679	+11.834%
2026-04-06	70.9200	74.1000	70.9200	74.1000	+10.186%	8	671	+16.059%
2026-04-02	64.6500	67.2500	64.6500	67.2500	+6.916%	8	663	+27.881%
2026-03-31	65.5500	65.5500	62.9000	62.9000	-6.049%	8	663	+36.725%
2026-03-30	66.9500	66.9500	66.9500	66.9500	+7.585%	1	658	+28.454%
2026-03-26	59.2000	62.2500	59.2000	62.2300	+10.927%	10	658	+38.197%
2026-03-25	53.4000	56.1000	53.4000	56.1000	-4.754%	3	656	+53.298%
2026-03-24	58.9000	58.9000	58.9000	58.9000	-0.758%	1	656	+46.010%
2026-03-23	59.1900	60.3500	57.3400	59.3500	-3.402%	48	657	+44.903%
2026-03-20	60.0500	62.9000	60.0500	61.4400	+3.959%	17	658	+39.974%
2026-03-19	59.8800	60.2100	59.1000	59.1000	+7.650%	8	661	+45.516%
2026-03-18	52.9000	54.9000	52.7500	54.9000	+2.828%	9	659	+56.648%
2026-03-17	54.6800	54.6800	53.3900	53.3900	-4.096%	3	664	+61.079%
2026-03-16	54.6000	55.6700	53.9100	55.6700	-4.017%	17	664	+54.482%
2026-03-13	56.0000	58.0000	56.0000	58.0000	+4.505%	9	657	+48.276%
2026-03-12	56.2500	56.2500	55.4500	55.5000	+9.467%	6	649	+54.955%
2026-03-11	51.3500	51.3500	50.7000	50.7000	-8.302%	4	645	+69.625%
2026-03-09	63.1200	63.5800	55.2900	55.2900	-1.338%	7	644	+55.543%
2026-03-06	57.2200	57.2200	56.0400	56.0400	-3.129%	2	640	+53.462%
2026-03-03	59.3000	59.9500	57.8500	57.8500	+5.952%	9	639	+48.660%
2026-03-02	55.9200	55.9200	54.6000	54.6000	-1.266%	8	635	+57.509%
2026-02-27	53.9800	55.3000	53.9800	55.3000	+4.163%	51	634	+55.515%
2026-02-26	53.0900	53.0900	53.0900	53.0900	+4.570%	1	633	+61.989%
2026-02-25	51.2400	51.2400	50.7700	50.7700	-4.388%	7	630	+69.391%
2026-02-24	56.6000	56.6000	53.1000	53.1000	-8.496%	4	630	+61.959%
2026-02-23	58.0600	58.0600	58.0300	58.0300	+11.854%	7	627	+48.199%
2026-02-20	53.5000	53.5000	51.8700	51.8800	-1.761%	33	625	+65.767%
2026-02-13	54.1600	54.6000	52.1600	52.8100	+2.663%	7	592	+62.848%
2026-02-10	51.4400	51.4400	51.4400	51.4400	-0.213%	1	592	+67.185%
2026-02-09	51.5500	51.5500	51.5500	51.5500	-5.999%	1	591	+66.828%
2026-02-06	57.8000	57.8000	54.8400	54.8400	-11.591%	2	591	+56.820%
2026-02-05	61.6400	65.1200	60.7500	62.0300	+2.360%	42	591	+38.643%
2026-02-04	59.0900	60.6000	57.9100	60.6000	+20.238%	465	552	+41.914%
2026-01-30	48.7000	50.4000	48.7000	50.4000	-4.091%	5	253	+70.635%
2026-01-29	52.5500	52.5500	52.5500	52.5500	+12.430%	2	248	+63.654%
2026-01-23	46.7400	46.7400	46.7400	46.7400	-2.218%	1	246	+83.997%
2026-01-22	48.9100	48.9100	47.8000	47.8000	-9.504%	2	245	+79.916%
2026-01-21	54.5000	54.5000	51.6000	52.8200	-5.000%	23	247	+62.817%
2026-01-20	53.0000	55.6000	52.6500	55.6000	+14.168%	172	244	+54.676%
2026-01-16	51.1000	51.1000	48.7000	48.7000	-2.988%	3	72	+76.591%
2026-01-15	50.3600	50.3600	50.2000	50.2000	-4.198%	3	72	+71.315%
2026-01-14	52.1000	52.4000	52.1000	52.4000	0.000%	71	71	+64.122%