Dark

TSLA20261120P400
TSLA Nov 20 2026 400.00 Put (TSLA261120P00400000)
option OPRA

EOD

Sep 21, 2026

40.25-15.084%(-7.15)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	42.1300	42.1300	39.5000	40.2500	-15.084%	59	3,079	0.000%
2026-09-18	46.7900	48.9100	46.7900	47.4000	+2.332%	3	3,093	-15.084%
2026-09-17	48.6500	48.6500	43.5000	46.3200	-12.223%	20	3,094	-13.104%
2026-09-16	49.2500	52.7700	49.2500	52.7700	0.000%	19	3,093	-23.726%
2026-09-15	51.6100	52.7700	51.4300	52.7700	+3.980%	17	3,091	-23.726%
2026-09-14	52.1700	52.7000	48.8900	50.7500	+5.444%	20	3,100	-20.690%
2026-09-11	49.0900	49.0900	47.4700	48.1300	-1.595%	14	3,089	-16.372%
2026-09-10	53.7400	53.7400	47.5400	48.9100	+2.644%	35	3,095	-17.706%
2026-09-09	45.5500	47.6500	45.4500	47.6500	-1.448%	63	3,111	-15.530%
2026-09-08	54.2900	54.5200	48.0200	48.3500	-15.056%	63	3,104	-16.753%
2026-09-04	53.0000	58.1500	53.0000	56.9200	+37.521%	26	3,105	-29.287%
2026-09-03	47.3100	47.7000	40.9000	41.3900	-25.154%	133	3,105	-2.754%
2026-09-02	59.3000	59.3000	55.3000	55.3000	-3.826%	13	3,145	-27.215%
2026-09-01	54.5900	57.6100	53.3900	57.5000	+16.279%	61	3,147	-30.000%
2026-08-31	57.1900	57.1900	49.3900	49.4500	-20.855%	32	3,142	-18.605%
2026-08-28	56.2000	62.4800	55.0000	62.4800	+5.630%	19	3,144	-35.579%
2026-08-27	60.0000	60.0000	58.9000	59.1500	-9.210%	3	3,137	-31.953%
2026-08-26	60.5000	66.0000	60.5000	65.1500	+7.829%	12	3,137	-38.219%
2026-08-25	59.9000	60.7000	58.6500	60.4200	-1.436%	27	3,140	-33.383%
2026-08-24	55.6700	61.3000	55.6700	61.3000	+16.363%	51	3,121	-34.339%
2026-08-21	60.0000	60.0000	52.6800	52.6800	-21.490%	76	3,118	-23.595%
2026-08-20	65.8500	70.3500	65.8500	67.1000	+4.762%	14	3,103	-40.015%
2026-08-19	65.2500	65.2500	64.0500	64.0500	-9.827%	4	3,094	-37.158%
2026-08-18	71.0300	71.0300	71.0300	71.0300	+2.393%	4	3,093	-43.334%
2026-08-17	69.2400	69.3700	69.0000	69.3700	+1.716%	3	3,093	-41.978%
2026-08-14	65.7300	72.5000	62.9000	68.2000	-2.571%	37	3,093	-40.982%
2026-08-13	76.2500	76.2500	70.0000	70.0000	-11.839%	80	3,088	-42.500%
2026-08-12	81.0500	81.9000	79.4000	79.4000	+3.927%	3	3,028	-49.307%
2026-08-11	76.4400	76.4400	73.9500	76.4000	-2.675%	19	3,029	-47.317%
2026-08-10	79.5000	79.5000	78.5000	78.5000	+2.147%	6	3,020	-48.726%
2026-08-07	80.5400	80.6500	76.8500	76.8500	-11.839%	6	3,020	-47.625%
2026-08-06	85.9300	88.8600	85.9300	87.1700	+1.597%	155	3,020	-53.826%
2026-08-05	83.8000	85.8000	83.8000	85.8000	+6.320%	8	3,049	-53.089%
2026-08-04	84.1900	84.1900	80.7000	80.7000	-6.141%	128	3,047	-50.124%
2026-08-03	89.2900	92.1500	85.9800	85.9800	-9.256%	42	3,048	-53.187%
2026-07-31	92.8000	98.8500	92.8000	94.7500	-4.109%	64	3,031	-57.520%
2026-07-30	98.7500	100.1800	97.9300	98.8100	-6.677%	37	2,976	-59.265%
2026-07-29	98.0100	105.8800	98.0100	105.8800	+7.492%	47	2,970	-61.985%
2026-07-28	101.3000	102.9700	95.7500	98.5000	+1.015%	153	2,978	-59.137%
2026-07-27	92.7900	100.0000	92.7900	97.5100	+2.642%	45	3,034	-58.722%
2026-07-24	87.0300	98.2000	87.0300	95.0000	+8.274%	164	3,055	-57.632%
2026-07-23	76.9000	91.0500	75.4000	87.7400	+65.860%	342	2,901	-54.126%
2026-07-22	51.6800	53.1500	50.5200	52.9000	+6.589%	287	3,077	-23.913%
2026-07-21	54.2400	54.2400	48.7000	49.6300	-9.533%	420	2,871	-18.900%
2026-07-20	48.2500	55.0000	48.2500	54.8600	+11.617%	493	2,883	-26.631%
2026-07-17	51.2300	51.6000	48.1300	49.1500	+2.932%	28	2,839	-18.108%
2026-07-16	47.6600	48.8900	45.0000	47.7500	+10.532%	11	2,833	-15.707%
2026-07-15	41.6000	46.4400	40.0000	43.2000	-0.735%	34	2,832	-6.829%
2026-07-14	42.3300	44.1800	42.3300	43.5200	-5.391%	11	2,823	-7.514%
2026-07-13	42.0000	46.0000	42.0000	46.0000	+17.317%	27	2,823	-12.500%
2026-07-10	38.4100	39.9000	38.4100	39.2100	-5.404%	11	2,811	+2.652%
2026-07-09	45.8600	46.5700	40.1000	41.4500	-9.636%	21	2,807	-2.895%
2026-07-08	44.2300	47.0000	44.0800	45.8700	+9.214%	37	2,820	-12.252%
2026-07-07	36.7600	42.3000	36.7600	42.0000	+17.812%	75	2,806	-4.167%
2026-07-06	43.7400	44.5100	35.6500	35.6500	-25.714%	33	2,842	+12.903%
2026-07-02	37.0000	48.5400	37.0000	47.9900	+40.527%	53	2,845	-16.128%
2026-07-01	35.4000	35.4000	32.0000	34.1500	-2.707%	54	2,845	+17.862%
2026-06-30	39.5000	39.5000	35.1000	35.1000	-11.364%	63	2,835	+14.672%
2026-06-29	47.3500	47.3500	39.6000	39.6000	-24.801%	79	2,845	+1.641%
2026-06-26	53.4900	53.5200	50.0000	52.6600	-5.981%	15	2,887	-23.566%
2026-06-25	55.5700	57.2300	54.7300	56.0100	+0.919%	76	2,887	-28.138%
2026-06-24	53.2000	57.1200	52.7800	55.5000	+3.835%	98	2,850	-27.477%
2026-06-23	51.3700	53.4500	51.3700	53.4500	+26.210%	6	2,778	-24.696%
2026-06-22	43.8300	44.0500	42.3500	42.3500	-10.085%	13	2,773	-4.959%
2026-06-18	52.5600	52.5600	47.1000	47.1000	-1.464%	4	2,763	-14.544%
2026-06-17	43.8000	48.6900	43.8000	47.8000	+7.949%	8	2,763	-15.795%
2026-06-16	42.7100	44.8500	42.7100	44.2800	+1.700%	35	2,763	-9.101%
2026-06-15	44.8300	44.8300	43.1400	43.5400	-10.614%	14	2,752	-7.556%
2026-06-12	53.7500	56.4500	48.7100	48.7100	-7.131%	18	2,752	-17.368%
2026-06-11	56.5000	56.5000	52.4500	52.4500	-9.491%	23	2,752	-23.260%
2026-06-10	55.5500	57.9500	55.5500	57.9500	+12.372%	92	2,758	-30.544%
2026-06-09	45.4500	57.3400	44.7000	51.5700	+11.575%	95	2,765	-21.951%
2026-06-08	50.0000	50.0000	45.7700	46.2200	-14.009%	18	2,770	-12.916%
2026-06-05	43.9800	55.0000	43.9800	53.7500	+29.207%	70	2,763	-25.116%
2026-06-04	42.0000	42.0000	41.6000	41.6000	+2.211%	6	2,750	-3.245%
2026-06-03	41.0500	42.0000	37.6300	40.7000	-0.683%	78	2,746	-1.106%
2026-06-02	43.7000	44.1500	40.9800	40.9800	-4.808%	235	2,746	-1.781%
2026-06-01	39.8000	43.0500	39.8000	43.0500	+18.726%	97	2,657	-6.504%
2026-05-29	36.7500	38.9000	35.8000	36.2600	+1.370%	38	2,625	+11.004%
2026-05-28	37.4500	37.4500	35.7000	35.7700	-3.533%	12	2,611	+12.524%
2026-05-27	35.7300	37.5000	35.7300	37.0800	-3.688%	23	2,606	+8.549%
2026-05-26	39.0000	40.1100	37.9300	38.5000	-3.870%	88	2,606	+4.545%
2026-05-22	41.2700	41.2700	39.7000	40.0500	-8.247%	15	2,627	+0.499%
2026-05-21	42.4000	43.6500	42.0000	43.6500	-4.486%	4	2,621	-7.789%
2026-05-20	47.5000	47.5000	45.2000	45.7000	-7.751%	79	2,621	-11.926%
2026-05-19	50.1000	52.8000	49.5400	49.5400	+3.857%	26	2,586	-18.753%
2026-05-18	44.1700	47.7000	44.1700	47.7000	+11.449%	18	2,586	-15.618%
2026-05-15	40.1000	43.2000	40.1000	42.8000	+12.101%	26	2,586	-5.958%
2026-05-14	38.6400	39.0000	37.2000	38.1800	-1.725%	223	2,573	+5.422%
2026-05-13	38.7500	39.0500	37.3000	38.8500	-6.857%	22	2,549	+3.604%
2026-05-12	38.6500	44.0800	38.6500	41.7100	+9.763%	37	2,549	-3.500%
2026-05-11	43.3700	43.5500	37.9300	38.0000	-9.524%	208	2,549	+5.921%
2026-05-08	43.5000	43.5000	40.9000	42.0000	-12.773%	521	2,413	-4.167%
2026-05-07	46.3600	48.7500	45.0500	48.1500	-4.388%	74	2,831	-16.407%
2026-05-06	56.5700	56.5700	49.4500	50.3600	-6.741%	31	2,832	-20.075%
2026-05-05	53.0000	54.7000	50.5200	54.0000	-0.019%	63	2,819	-25.463%
2026-05-04	53.5000	56.7000	53.5000	54.0100	+3.132%	34	2,791	-25.477%
2026-05-01	57.2000	57.2000	52.2000	52.3700	-9.629%	4	2,801	-23.143%
2026-04-30	62.4500	63.5000	56.8000	57.9500	-5.078%	8	2,801	-30.544%
2026-04-29	62.1000	62.1000	61.0500	61.0500	+1.750%	7	2,803	-34.070%
2026-04-28	60.0000	60.0000	60.0000	60.0000	0.000%	1	2,801	-32.917%
2026-04-27	67.2400	67.2400	60.0000	60.0000	-2.913%	14	2,801	-32.917%
2026-04-24	61.8000	61.8000	61.8000	61.8000	-3.013%	5	2,811	-34.871%
2026-04-23	62.2300	65.6100	59.7600	63.7200	+12.480%	19	2,816	-36.833%
2026-04-22	56.6500	56.6500	56.6500	56.6500	-0.614%	1	2,802	-28.950%
2026-04-21	57.0000	57.0000	57.0000	57.0000	0.000%	1	2,803	-29.386%
2026-04-20	53.9800	57.0000	53.9800	57.0000	+7.062%	24	2,803	-29.386%
2026-04-17	56.6000	56.9000	51.3300	53.2400	-12.362%	44	2,800	-24.399%
2026-04-16	61.0000	61.0000	60.7500	60.7500	+4.543%	2	2,792	-33.745%
2026-04-15	69.8500	69.8500	58.1100	58.1100	-15.254%	22	2,792	-30.735%
2026-04-14	72.0000	72.0000	68.2900	68.5700	-11.977%	9	2,793	-41.301%
2026-04-13	77.9000	77.9000	77.9000	77.9000	-0.991%	10	2,794	-48.331%
2026-04-10	79.2300	79.2300	78.6800	78.6800	-1.588%	2	2,794	-48.843%
2026-04-09	79.9500	79.9500	79.9500	79.9500	-5.160%	2	2,794	-49.656%
2026-04-08	79.4100	84.5300	79.4100	84.3000	-1.346%	24	2,792	-52.254%
2026-04-07	85.0300	85.9200	85.0000	85.4500	+9.889%	65	2,781	-52.896%
2026-04-06	69.9600	80.6300	69.9600	77.7600	+5.081%	20	2,778	-48.238%
2026-04-02	70.9500	74.0000	69.1500	74.0000	+15.860%	71	2,771	-45.608%
2026-04-01	63.5000	64.7500	62.7500	63.8700	-6.211%	14	2,771	-36.981%
2026-03-31	72.7800	72.7800	67.6600	68.1000	-11.993%	21	2,777	-40.896%
2026-03-30	73.1500	77.3800	73.1500	77.3800	+7.249%	6	2,781	-47.984%
2026-03-27	71.1500	73.6300	71.1500	72.1500	+5.328%	23	2,782	-44.213%
2026-03-26	65.3800	68.5000	65.3800	68.5000	+11.201%	7	2,791	-41.241%
2026-03-25	58.4500	61.6000	58.4500	61.6000	-1.989%	27	2,789	-34.659%
2026-03-24	63.6500	64.0500	62.2000	62.8500	-4.498%	35	2,769	-35.959%
2026-03-23	63.6000	65.8100	63.0900	65.8100	-8.623%	43	2,770	-38.839%
2026-03-20	67.0000	72.0200	67.0000	72.0200	+13.471%	83	2,779	-44.113%
2026-03-19	65.5000	66.0000	63.4700	63.4700	+5.960%	7	2,806	-36.584%
2026-03-18	56.6400	59.9000	56.2400	59.9000	+3.187%	16	2,802	-32.805%
2026-03-17	58.0500	58.0500	58.0500	58.0500	-4.145%	1	2,802	-30.663%
2026-03-16	59.1000	60.5600	59.0000	60.5600	-5.743%	8	2,802	-33.537%
2026-03-13	61.5000	64.2500	61.5000	64.2500	+4.557%	2	2,800	-37.354%
2026-03-12	57.5000	61.9800	57.5000	61.4500	+7.807%	250	2,799	-34.500%
2026-03-11	57.0000	57.6000	55.2500	57.0000	-5.473%	321	2,916	-29.386%
2026-03-10	58.8800	60.3000	57.6000	60.3000	-0.248%	26	2,868	-33.250%
2026-03-09	66.1000	66.1000	60.0000	60.4500	-2.500%	143	2,873	-33.416%
2026-03-06	63.3000	63.3000	60.4000	62.0000	+2.973%	192	2,817	-35.081%
2026-03-05	57.2500	60.2100	57.2500	60.2100	+5.632%	4	2,813	-33.151%
2026-03-04	61.1600	61.1600	57.0000	57.0000	-10.448%	27	2,812	-29.386%
2026-03-03	65.0000	67.7500	63.0500	63.6500	+1.434%	20	2,810	-36.764%
2026-03-02	63.4400	63.7500	62.7500	62.7500	+3.038%	3	2,813	-35.857%
2026-02-27	60.0500	60.9500	60.0500	60.9000	+1.483%	13	2,811	-33.908%
2026-02-26	59.0000	60.0100	58.9000	60.0100	+8.068%	7	2,803	-32.928%
2026-02-25	55.7600	55.7600	55.5300	55.5300	-3.207%	8	2,801	-27.517%
2026-02-24	60.3500	60.3500	57.3700	57.3700	-9.138%	12	2,801	-29.841%
2026-02-23	59.4000	64.0300	59.4000	63.1400	+8.209%	25	2,811	-36.253%
2026-02-20	59.6500	59.6500	57.6600	58.3500	-1.302%	4	2,803	-31.020%
2026-02-18	57.7000	59.1200	57.7000	59.1200	-2.119%	6	2,800	-31.918%
2026-02-17	59.9700	64.4300	59.7500	60.4000	+6.997%	104	2,795	-33.361%
2026-02-13	61.0000	61.0000	56.3000	56.4500	-5.917%	4	2,741	-28.698%
2026-02-12	53.4000	60.0000	53.4000	60.0000	+10.803%	34	2,741	-32.917%
2026-02-11	54.1500	54.1500	54.1500	54.1500	-3.510%	4	2,729	-25.669%
2026-02-10	55.8000	56.8000	55.8000	56.1200	-0.883%	4	2,729	-28.279%
2026-02-09	60.2000	60.2000	56.4500	56.6200	-6.025%	8	2,729	-28.912%
2026-02-06	61.3300	61.3300	60.2500	60.2500	-9.994%	5	2,726	-33.195%
2026-02-05	66.5000	71.6500	66.1000	66.9400	+6.254%	1,077	2,739	-39.872%
2026-02-04	59.9400	66.2800	59.9400	63.0000	+6.707%	24	2,279	-36.111%
2026-02-03	60.1200	60.2000	58.6100	59.0400	+0.751%	1,200	2,267	-31.826%
2026-02-02	60.5500	60.5500	58.6000	58.6000	+6.256%	12	1,416	-31.314%
2026-01-30	57.3000	57.3000	53.6000	55.1500	-7.311%	25	1,417	-27.017%
2026-01-29	55.8000	59.5000	55.8000	59.5000	+8.835%	38	1,404	-32.353%
2026-01-28	54.7000	54.7000	54.4000	54.6700	-0.762%	81	1,367	-26.376%
2026-01-27	55.0900	55.0900	55.0900	55.0900	+1.175%	2	1,336	-26.938%
2026-01-26	54.4500	54.4500	54.4500	54.4500	+4.712%	1	1,334	-26.079%
2026-01-23	51.9500	52.0000	51.0000	52.0000	-0.288%	28	1,333	-22.596%
2026-01-22	53.2500	53.2500	52.1500	52.1500	-10.164%	13	1,318	-22.819%
2026-01-21	57.4000	59.0500	56.0800	58.0500	-1.443%	19	1,318	-30.663%
2026-01-20	57.8000	58.9000	57.5200	58.9000	+10.196%	1,284	1,302	-31.664%
2026-01-16	53.4100	53.4500	53.0000	53.4500	-3.572%	84	15	-24.696%
2026-01-15	55.1500	55.4300	54.7500	55.4300	-3.600%	3	15	-27.386%
2026-01-14	57.0500	57.5000	56.5000	57.5000	+5.893%	6	12	-30.000%
2026-01-13	53.2500	54.3000	53.2500	54.3000	+2.356%	3	6	-25.875%
2026-01-12	54.0000	54.0000	52.6100	53.0500	0.000%	4	3	-24.128%