Dark

TSLA20261120P395
TSLA Nov 20 2026 395.00 Put (TSLA261120P00395000)
option OPRA

EOD

Sep 21, 2026

36.72-19.083%(-8.66)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.5500	38.8500	35.8500	36.7200	-19.083%	77	752	0.000%
2026-09-18	43.2700	46.2400	43.2700	45.3800	+4.707%	30	746	-19.083%
2026-09-17	43.3400	43.3400	43.3400	43.3400	-10.492%	1	746	-15.275%
2026-09-16	49.8200	49.8200	45.1600	48.4200	-1.264%	3	746	-24.164%
2026-09-15	48.6200	49.0400	47.7300	49.0400	+2.594%	23	747	-25.122%
2026-09-14	48.0000	48.0000	47.8000	47.8000	+6.983%	7	755	-23.180%
2026-09-11	44.6800	44.6800	44.6800	44.6800	-0.268%	10	761	-17.816%
2026-09-10	44.7500	44.8000	44.7500	44.8000	+5.412%	4	758	-18.036%
2026-09-09	42.7200	42.7200	42.5000	42.5000	-3.189%	3	758	-13.600%
2026-09-08	49.7500	49.7500	43.9000	43.9000	-17.944%	9	757	-16.355%
2026-09-04	54.0900	54.0900	53.5000	53.5000	+38.961%	9	746	-31.364%
2026-09-03	46.2900	46.2900	37.6500	38.5000	-28.239%	30	746	-4.623%
2026-09-02	50.1800	54.8300	50.1800	53.6500	-0.279%	3	731	-31.556%
2026-09-01	52.0600	53.8300	50.4200	53.8000	+15.451%	8	730	-31.747%
2026-08-31	51.3500	51.3500	46.6000	46.6000	-16.890%	10	728	-21.202%
2026-08-28	56.0700	56.0700	56.0700	56.0700	+1.760%	3	729	-34.510%
2026-08-27	55.7000	55.7000	55.1000	55.1000	-7.317%	5	728	-33.358%
2026-08-26	62.6000	62.6000	59.4500	59.4500	+4.280%	3	732	-38.234%
2026-08-25	57.0100	57.0100	57.0100	57.0100	+2.628%	1	731	-35.590%
2026-08-24	53.0800	55.5500	53.0800	55.5500	+10.109%	6	730	-33.897%
2026-08-21	59.7000	59.7000	50.4500	50.4500	-20.551%	82	728	-27.215%
2026-08-20	65.0000	65.0000	61.5500	63.5000	+4.596%	56	712	-42.173%
2026-08-19	61.0000	61.0500	59.9500	60.7100	-8.071%	74	702	-39.516%
2026-08-18	66.0400	66.0400	66.0400	66.0400	+0.840%	1	682	-44.397%
2026-08-17	65.4900	65.4900	65.4900	65.4900	+0.909%	1	681	-43.930%
2026-08-14	64.8800	64.9000	64.8800	64.9000	-10.790%	40	681	-43.421%
2026-08-11	72.5700	72.7500	70.6200	72.7500	-1.915%	5	695	-49.526%
2026-08-10	74.7400	74.7400	74.1700	74.1700	-1.107%	3	694	-50.492%
2026-08-07	75.0000	75.0000	75.0000	75.0000	-4.422%	4	696	-51.040%
2026-08-04	78.4700	78.4700	78.4700	78.4700	-6.394%	2	696	-53.205%
2026-08-03	87.5100	87.5100	83.8300	83.8300	-4.565%	6	698	-56.197%
2026-07-31	87.8400	87.8400	87.8400	87.8400	-8.050%	1	697	-58.197%
2026-07-30	95.5300	95.5300	95.5300	95.5300	-1.292%	1	697	-61.562%
2026-07-29	97.0900	97.0900	96.7800	96.7800	+2.467%	5	697	-62.058%
2026-07-28	95.0100	95.0100	92.6500	94.4500	+0.811%	11	694	-61.122%
2026-07-27	88.9900	93.8200	88.9900	93.6900	+4.100%	8	692	-60.807%
2026-07-24	90.7900	93.4000	90.0000	90.0000	+8.043%	102	685	-59.200%
2026-07-23	72.0400	83.6300	71.3200	83.3000	+69.137%	41	594	-55.918%
2026-07-22	48.6600	49.4200	47.9000	49.2500	+2.711%	9	589	-25.442%
2026-07-21	51.0600	51.0600	46.6600	47.9500	-5.050%	3	587	-23.420%
2026-07-20	49.2800	51.3000	49.2800	50.5000	+7.998%	6	586	-27.287%
2026-07-17	48.3000	48.3000	45.4500	46.7600	+3.543%	59	584	-21.471%
2026-07-16	44.5000	45.1600	42.4800	45.1600	+8.793%	30	562	-18.689%
2026-07-15	41.8000	41.8000	41.5100	41.5100	+1.690%	5	535	-11.539%
2026-07-14	40.4800	41.4000	40.0000	40.8200	-5.202%	13	530	-10.044%
2026-07-13	40.9000	43.0600	40.7500	43.0600	+19.049%	51	533	-14.724%
2026-07-10	36.0700	37.3900	36.0700	36.1700	-4.690%	6	508	+1.521%
2026-07-09	43.2200	43.6100	37.9000	37.9500	-13.652%	41	510	-3.241%
2026-07-08	41.6900	43.9500	41.3500	43.9500	+11.266%	57	475	-16.451%
2026-07-07	34.6000	39.7500	34.6000	39.5000	+15.194%	11	468	-7.038%
2026-07-06	41.2000	41.9200	34.0000	34.2900	-23.340%	19	469	+7.087%
2026-07-02	32.0500	45.7100	32.0500	44.7300	+40.882%	11	471	-17.907%
2026-07-01	31.0500	31.7500	30.2700	31.7500	-4.798%	19	471	+15.654%
2026-06-30	36.4500	36.4500	33.0000	33.3500	-11.772%	23	470	+10.105%
2026-06-29	42.3500	42.5700	37.7500	37.8000	-19.830%	11	478	-2.857%
2026-06-26	49.9000	49.9000	47.1500	47.1500	-11.004%	24	472	-22.121%
2026-06-25	52.6400	52.9800	52.6400	52.9800	+1.010%	3	456	-30.691%
2026-06-24	52.6700	53.8000	52.4500	52.4500	+6.174%	9	456	-29.990%
2026-06-23	49.4000	49.4000	49.4000	49.4000	+25.063%	2	460	-25.668%
2026-06-22	41.0400	41.0400	39.5000	39.5000	-14.410%	2	460	-7.038%
2026-06-18	46.1500	46.1500	46.1500	46.1500	+8.716%	12	454	-20.433%
2026-06-17	41.0300	42.4500	41.0300	42.4500	+1.506%	3	454	-13.498%
2026-06-16	42.9000	42.9000	41.8200	41.8200	+0.795%	4	454	-12.195%
2026-06-15	40.9700	42.6000	40.9700	41.4900	-13.292%	15	451	-11.497%
2026-06-12	50.0200	51.4800	47.8500	47.8500	-14.093%	5	451	-23.260%
2026-06-10	54.3400	55.7000	54.3400	55.7000	+13.442%	23	451	-34.075%
2026-06-09	40.6900	54.2100	40.6900	49.1000	+11.591%	19	457	-25.214%
2026-06-08	45.5700	46.0000	44.0000	44.0000	-14.063%	38	446	-16.545%
2026-06-05	42.5400	52.7000	42.5400	51.2000	+29.785%	46	425	-28.281%
2026-06-04	38.8500	39.4500	38.8500	39.4500	+3.137%	2	423	-6.920%
2026-06-03	35.4000	38.5000	35.4000	38.2500	-1.163%	12	424	-4.000%
2026-06-02	41.5000	41.5000	38.6500	38.7000	-2.886%	110	420	-5.116%
2026-06-01	38.0500	39.9500	38.0500	39.8500	+15.675%	25	319	-7.854%
2026-05-29	34.1500	36.0000	33.6300	34.4500	+1.923%	51	313	+6.589%
2026-05-28	34.1500	34.2000	33.7000	33.8000	-4.113%	24	299	+8.639%
2026-05-27	35.3000	35.4500	34.1900	35.2500	-3.425%	11	295	+4.170%
2026-05-26	38.2500	38.2500	36.3500	36.5000	-5.072%	14	293	+0.603%
2026-05-22	40.2000	40.2000	37.6600	38.4500	-5.528%	7	286	-4.499%
2026-05-21	41.2500	43.2500	40.2100	40.7000	-5.481%	49	283	-9.779%
2026-05-20	43.7000	43.7000	42.8000	43.0600	-7.794%	41	283	-14.724%
2026-05-19	47.0500	50.8000	46.7000	46.7000	+14.742%	14	217	-21.370%
2026-05-15	39.6500	40.9500	39.2000	40.7000	+13.782%	54	217	-9.779%
2026-05-14	36.1700	36.6000	35.7700	35.7700	-3.585%	13	200	+2.656%
2026-05-13	37.8000	37.9000	37.1000	37.1000	+4.625%	4	205	-1.024%
2026-05-11	38.3500	38.3500	35.4600	35.4600	-11.791%	7	205	+3.553%
2026-05-08	41.0700	41.0700	38.7000	40.2000	-11.062%	23	205	-8.657%
2026-05-07	45.5100	45.6000	45.1000	45.2000	-9.054%	10	194	-18.761%
2026-05-06	49.6500	49.7000	49.6500	49.7000	-2.930%	11	193	-26.117%
2026-05-05	47.4700	51.2000	47.4700	51.2000	+0.708%	52	194	-28.281%
2026-05-04	52.6100	52.8500	50.8400	50.8400	-1.473%	9	201	-27.773%
2026-05-01	52.3300	52.3300	49.5700	51.6000	-6.148%	19	197	-28.837%
2026-04-22	55.1500	55.1500	54.9800	54.9800	+2.747%	10	197	-33.212%
2026-04-20	51.4100	53.8500	51.4100	53.5100	+7.753%	3	197	-31.377%
2026-04-17	52.2000	52.2000	48.6200	49.6600	-10.231%	11	196	-26.057%
2026-04-15	55.3200	55.3200	55.3200	55.3200	-32.561%	1	194	-33.623%
2026-04-07	82.0300	82.0300	82.0300	82.0300	+7.229%	1	195	-55.236%
2026-04-06	77.3200	77.3200	76.5000	76.5000	+18.056%	2	194	-52.000%
2026-03-31	69.6000	69.7500	64.8000	64.8000	-7.561%	12	193	-43.333%
2026-03-30	69.9000	70.4500	69.9000	70.1000	+1.668%	5	182	-47.618%
2026-03-27	68.9500	68.9500	68.9500	68.9500	+19.851%	1	178	-46.744%
2026-03-25	56.1100	57.5300	55.9000	57.5300	-8.856%	23	178	-36.172%
2026-03-23	61.1500	63.1200	60.3500	63.1200	-10.341%	65	156	-41.825%
2026-03-20	69.2300	70.4000	69.2300	70.4000	+28.233%	5	157	-47.841%
2026-03-17	56.8000	56.8000	54.9000	54.9000	-4.522%	19	157	-33.115%
2026-03-16	56.3200	57.9000	56.3200	57.5000	-5.303%	17	161	-36.139%
2026-03-13	60.7200	60.7200	60.7200	60.7200	+0.016%	1	145	-39.526%
2026-03-09	64.9500	64.9500	60.7100	60.7100	+3.742%	7	146	-39.516%
2026-03-06	58.2000	58.5200	58.2000	58.5200	+6.303%	3	141	-37.252%
2026-03-04	54.8000	55.0500	54.8000	55.0500	-9.606%	7	139	-33.297%
2026-03-03	62.3000	62.3000	60.6500	60.9000	+3.943%	9	138	-39.704%
2026-03-02	58.5900	58.5900	58.5900	58.5900	+0.068%	1	137	-37.327%
2026-02-27	55.7500	58.5500	55.7500	58.5500	+5.154%	12	137	-37.284%
2026-02-26	55.6800	55.6800	55.6800	55.6800	+3.822%	1	136	-34.052%
2026-02-25	53.6100	53.6300	53.6100	53.6300	-5.264%	2	134	-31.531%
2026-02-24	57.7200	57.7200	56.6100	56.6100	-7.545%	2	134	-35.135%
2026-02-23	58.7700	61.2300	58.7600	61.2300	+3.991%	11	133	-40.029%
2026-02-17	59.0000	61.5300	58.8800	58.8800	+16.825%	7	129	-37.636%
2026-02-12	50.4000	50.4000	50.4000	50.4000	-6.667%	1	123	-27.143%
2026-02-10	54.0000	54.0000	54.0000	54.0000	-0.259%	5	124	-32.000%
2026-02-09	54.1400	54.1400	54.1400	54.1400	-12.182%	1	124	-32.176%
2026-02-06	61.6500	61.6500	61.6500	61.6500	-4.493%	1	124	-40.438%
2026-02-05	68.8500	68.8500	64.3100	64.5500	+6.694%	73	125	-43.114%
2026-02-04	59.6800	61.8400	59.6800	60.5000	+6.420%	10	91	-39.306%
2026-02-03	56.8500	56.8500	56.8500	56.8500	+1.157%	5	90	-35.409%
2026-02-02	56.2000	56.2000	56.2000	56.2000	+6.238%	1	90	-34.662%
2026-01-30	52.0000	52.9000	51.3100	52.9000	-0.936%	38	89	-30.586%
2026-01-28	52.1500	53.4000	52.1500	53.4000	+1.714%	15	54	-31.236%
2026-01-27	53.5500	53.6500	52.5000	52.5000	+0.095%	9	43	-30.057%
2026-01-26	51.7900	52.4500	51.7900	52.4500	+4.482%	17	34	-29.990%
2026-01-22	50.9800	50.9800	50.2000	50.2000	-8.976%	3	18	-26.853%
2026-01-21	55.3500	55.3500	54.8000	55.1500	+0.639%	34	19	-33.418%
2026-01-20	54.8000	54.8000	54.8000	54.8000	+7.451%	1	2	-32.993%
2026-01-16	51.0000	51.0000	51.0000	51.0000	0.000%	1	0	-28.000%