Dark

TSLA20261120P405
TSLA Nov 20 2026 405.00 Put (TSLA261120P00405000)
option OPRA

EOD

Sep 21, 2026

43.58-12.997%(-6.51)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	43.7500	44.5100	43.5500	43.5800	-12.997%	36	639	0.000%
2026-09-18	50.1000	50.1000	50.0900	50.0900	+0.240%	37	624	-12.997%
2026-09-17	46.5000	51.7100	46.5000	49.9700	-8.980%	7	619	-12.788%
2026-09-16	53.7500	54.9000	52.7000	54.9000	-3.836%	26	618	-20.619%
2026-09-15	55.0200	57.0900	55.0200	57.0900	+1.692%	4	622	-23.664%
2026-09-14	56.1400	56.1400	56.1400	56.1400	+7.962%	1	621	-22.373%
2026-09-11	51.8700	52.0000	51.8700	52.0000	-0.192%	2	621	-16.192%
2026-09-10	52.1000	52.1000	52.1000	52.1000	+2.358%	2	621	-16.353%
2026-09-09	50.6500	50.9000	50.4800	50.9000	-2.115%	13	623	-14.381%
2026-09-08	55.0300	55.9500	50.8000	52.0000	-10.345%	58	623	-16.192%
2026-09-04	58.0000	58.0000	58.0000	58.0000	+26.087%	6	623	-24.862%
2026-09-03	49.0700	49.0700	44.0000	46.0000	-25.215%	37	623	-5.261%
2026-09-02	61.5100	61.5100	61.5100	61.5100	+4.787%	3	619	-29.150%
2026-09-01	59.7500	59.7500	58.7000	58.7000	+12.885%	3	616	-25.758%
2026-08-31	57.4400	57.4400	52.0000	52.0000	-21.331%	10	614	-16.192%
2026-08-28	66.1000	66.1000	66.1000	66.1000	-0.241%	1	620	-34.070%
2026-08-27	66.2600	66.2600	66.2600	66.2600	-2.730%	1	620	-34.229%
2026-08-26	68.1200	68.1200	68.1200	68.1200	+6.222%	2	619	-36.025%
2026-08-25	64.1300	64.1300	64.1300	64.1300	+11.920%	1	617	-32.044%
2026-08-21	68.1100	68.1100	57.3000	57.3000	-17.944%	3	616	-23.944%
2026-08-20	69.8300	69.8300	69.8300	69.8300	-4.954%	1	615	-37.591%
2026-08-17	73.4700	73.4700	73.4700	73.4700	-11.482%	1	614	-40.683%
2026-08-10	83.0000	83.0000	83.0000	83.0000	-2.468%	1	613	-47.494%
2026-08-07	82.2500	85.1000	82.2500	85.1000	-3.591%	3	612	-48.790%
2026-08-05	88.2700	88.2700	88.2700	88.2700	-1.407%	2	611	-50.629%
2026-08-03	89.5300	89.5300	89.5300	89.5300	-11.619%	1	609	-51.324%
2026-07-30	104.5000	104.5000	101.3000	101.3000	-1.180%	18	608	-56.979%
2026-07-28	102.5100	102.5100	102.5100	102.5100	+1.005%	5	615	-57.487%
2026-07-27	99.5100	102.4100	98.3200	101.4900	+2.000%	14	610	-57.060%
2026-07-24	94.3400	99.9900	94.3400	99.5000	+4.385%	60	601	-56.201%
2026-07-23	87.5100	95.3200	86.4100	95.3200	+73.372%	28	543	-54.280%
2026-07-22	56.8500	56.8500	54.2300	54.9800	+4.267%	7	520	-20.735%
2026-07-21	57.4400	57.4400	51.8500	52.7300	-5.957%	5	524	-17.353%
2026-07-20	51.2500	56.0800	51.2500	56.0700	+6.233%	4	522	-22.276%
2026-07-17	53.0800	53.0800	52.7800	52.7800	+7.015%	39	522	-17.431%
2026-07-16	47.2500	50.5200	47.2500	49.3200	+2.409%	29	543	-11.638%
2026-07-15	44.2200	48.5000	44.2200	48.1600	+3.237%	13	521	-9.510%
2026-07-14	44.9700	46.6500	44.9700	46.6500	-4.150%	29	520	-6.581%
2026-07-13	44.7400	48.6700	44.7400	48.6700	+16.603%	42	520	-10.458%
2026-07-10	43.0300	43.0300	40.9600	41.7400	-5.028%	8	483	+4.408%
2026-07-09	48.9000	48.9000	43.9500	43.9500	-9.661%	6	483	-0.842%
2026-07-08	47.0200	49.0000	46.8400	48.6500	+8.594%	14	477	-10.421%
2026-07-07	39.4900	44.9500	38.7400	44.8000	+14.111%	48	482	-2.723%
2026-07-06	46.3000	47.1700	39.2600	39.2600	-17.866%	160	448	+11.004%
2026-07-02	35.2600	47.8000	35.2600	47.8000	+33.520%	3	453	-8.828%
2026-07-01	36.0200	36.0200	35.2000	35.8000	-6.037%	10	453	+21.732%
2026-06-30	42.5000	42.5000	37.5000	38.1000	-10.877%	72	448	+14.383%
2026-06-29	54.4700	54.4700	42.7000	42.7500	-25.000%	35	438	+1.942%
2026-06-26	57.0500	57.0500	57.0000	57.0000	-5.268%	22	409	-23.544%
2026-06-25	58.7400	60.3600	58.4900	60.1700	+2.767%	8	409	-27.572%
2026-06-24	55.3000	58.5500	55.0800	58.5500	+30.256%	5	413	-25.568%
2026-06-22	43.7500	44.9500	43.7500	44.9500	-16.450%	144	414	-3.048%
2026-06-18	51.7700	53.8000	51.7700	53.8000	+7.816%	2	430	-18.996%
2026-06-17	47.2600	49.9000	46.3200	49.9000	+8.243%	7	430	-12.665%
2026-06-16	46.5500	46.6100	45.9100	46.1000	+0.217%	111	430	-5.466%
2026-06-15	46.8000	46.8000	46.0000	46.0000	-9.449%	7	373	-5.261%
2026-06-12	52.3700	52.5000	50.8000	50.8000	-10.799%	4	373	-14.213%
2026-06-11	56.9500	56.9500	56.9500	56.9500	-4.350%	7	373	-23.477%
2026-06-10	59.6900	59.6900	59.5400	59.5400	+9.048%	11	373	-26.806%
2026-06-09	47.7600	54.6000	47.7600	54.6000	+7.948%	14	384	-20.183%
2026-06-08	50.5800	50.5800	50.5800	50.5800	-13.316%	2	376	-13.839%
2026-06-05	46.8900	58.5000	46.8900	58.3500	+32.916%	5	374	-25.313%
2026-06-04	43.9000	43.9000	43.9000	43.9000	+2.331%	1	372	-0.729%
2026-06-03	42.9000	42.9000	42.9000	42.9000	-1.152%	1	373	+1.585%
2026-06-02	43.6500	43.6500	43.4000	43.4000	-2.691%	3	372	+0.415%
2026-06-01	43.3500	44.7000	43.3500	44.6000	+15.544%	12	372	-2.287%
2026-05-29	38.6000	38.6000	38.6000	38.6000	+1.766%	3	378	+12.902%
2026-05-28	37.9300	37.9300	37.9300	37.9300	-3.975%	1	375	+14.896%
2026-05-27	39.6500	39.6500	39.3500	39.5000	-2.709%	18	374	+10.329%
2026-05-26	41.6500	41.6500	40.6000	40.6000	-4.223%	4	363	+7.340%
2026-05-22	44.9000	44.9000	42.2000	42.3900	-4.742%	7	360	+2.807%
2026-05-21	44.5200	46.0700	44.5000	44.5000	-7.001%	4	358	-2.067%
2026-05-20	48.3500	48.5000	47.8500	47.8500	-8.193%	14	358	-8.924%
2026-05-19	53.1900	55.1000	52.1200	52.1200	+2.096%	11	344	-16.385%
2026-05-18	47.0000	51.0500	47.0000	51.0500	+12.198%	8	344	-14.633%
2026-05-15	44.9000	45.7500	44.6300	45.5000	+11.931%	10	344	-4.220%
2026-05-14	40.6500	40.6500	40.6500	40.6500	-0.805%	6	330	+7.208%
2026-05-13	40.2900	41.1000	39.2800	40.9800	-7.910%	16	333	+6.345%
2026-05-12	45.6400	46.0700	44.5000	44.5000	+6.843%	26	333	-2.067%
2026-05-11	46.1200	46.1200	41.6500	41.6500	-7.238%	5	333	+4.634%
2026-05-08	45.7700	45.7700	43.9000	44.9000	-9.694%	18	324	-2.940%
2026-05-07	48.9800	49.7200	47.5500	49.7200	-6.295%	7	310	-12.349%
2026-05-06	53.0100	53.0600	53.0100	53.0600	-5.335%	160	310	-17.867%
2026-05-05	54.9500	56.0500	54.9500	56.0500	-1.494%	15	160	-22.248%
2026-05-04	59.1000	59.1000	56.9000	56.9000	+0.176%	2	166	-23.409%
2026-05-01	56.8000	56.8000	56.8000	56.8000	-18.014%	1	165	-23.275%
2026-04-27	69.2800	69.2800	69.2800	69.2800	+6.749%	5	165	-37.096%
2026-04-24	64.9000	64.9000	64.9000	64.9000	+3.049%	10	170	-32.851%
2026-04-23	66.4700	66.4700	62.7600	62.9800	+6.081%	7	170	-30.803%
2026-04-20	56.6700	59.3700	56.6700	59.3700	+6.303%	4	167	-26.596%
2026-04-17	58.4000	58.4000	54.3000	55.8500	-19.478%	6	170	-21.970%
2026-04-15	69.3600	69.3600	69.3600	69.3600	-5.349%	1	172	-37.168%
2026-04-14	73.2800	73.2800	73.2800	73.2800	-8.170%	1	172	-40.529%
2026-04-13	79.8000	79.8000	79.8000	79.8000	-4.167%	2	173	-45.388%
2026-04-10	83.2700	83.2700	83.2700	83.2700	-4.562%	26	171	-47.664%
2026-04-07	89.0700	89.0700	87.2500	87.2500	+20.661%	19	145	-50.052%
2026-04-02	72.3100	72.3100	72.3100	72.3100	+7.765%	1	142	-39.732%
2026-04-01	67.4500	67.4500	67.1000	67.1000	-15.704%	3	142	-35.052%
2026-03-30	79.6000	79.6000	79.6000	79.6000	+11.876%	1	139	-45.251%
2026-03-26	71.1500	71.1500	71.1500	71.1500	+7.803%	1	139	-38.749%
2026-03-23	69.8500	69.8500	66.0000	66.0000	-6.582%	43	138	-33.970%
2026-03-20	71.6500	71.7500	70.6500	70.6500	+12.950%	32	123	-38.316%
2026-03-18	62.5500	62.5500	62.5500	62.5500	-1.107%	3	116	-30.328%
2026-03-16	61.0600	63.3000	60.7500	63.2500	-6.088%	63	119	-31.099%
2026-03-13	67.3500	67.3500	67.3500	67.3500	+3.935%	5	111	-35.293%
2026-03-12	62.7000	64.8000	62.7000	64.8000	+9.831%	4	106	-32.747%
2026-03-11	59.1500	59.5000	57.0000	59.0000	-3.862%	11	106	-26.136%
2026-03-10	61.1000	61.3700	61.1000	61.3700	-2.277%	17	103	-28.988%
2026-03-09	62.8000	62.8000	62.8000	62.8000	-0.475%	1	107	-30.605%
2026-03-06	63.1000	63.1000	63.1000	63.1000	+4.177%	2	129	-30.935%
2026-03-04	60.0200	60.5700	60.0200	60.5700	-8.849%	3	127	-28.050%
2026-03-03	69.1000	69.1000	65.8500	66.4500	+6.218%	64	125	-34.417%
2026-03-02	69.0800	69.0800	62.5600	62.5600	+0.985%	3	77	-30.339%
2026-02-27	62.7800	62.7800	61.0000	61.9500	+7.646%	53	79	-29.653%
2026-02-25	56.8500	58.0400	56.8500	57.5500	-4.955%	11	42	-24.275%
2026-02-24	61.8000	61.8000	60.5500	60.5500	-8.285%	3	42	-28.026%
2026-02-23	65.5000	67.0000	65.5000	66.0200	+8.318%	5	39	-33.990%
2026-02-20	60.0500	62.4400	60.0500	60.9500	-1.135%	7	38	-28.499%
2026-02-19	61.8500	61.8500	61.5500	61.6500	-7.014%	6	35	-29.311%
2026-02-17	64.0500	66.3000	64.0500	66.3000	+13.198%	3	29	-34.268%
2026-02-10	58.5700	58.5700	58.5700	58.5700	-1.231%	1	28	-25.593%
2026-02-09	58.8000	59.6500	58.8000	59.3000	-5.423%	3	29	-26.509%
2026-02-06	64.9500	64.9500	62.7000	62.7000	-13.122%	2	28	-30.494%
2026-02-05	72.1700	72.1700	72.1700	72.1700	+9.648%	1	27	-39.615%
2026-02-04	63.1000	68.7500	63.1000	65.8200	+3.735%	8	27	-33.789%
2026-02-03	59.2000	63.4500	59.2000	63.4500	+7.360%	2	22	-31.316%
2026-01-29	59.1000	59.1000	59.1000	59.1000	+6.199%	5	20	-26.261%
2026-01-22	55.6500	55.6500	55.6500	55.6500	-7.558%	1	19	-21.689%
2026-01-20	60.0500	60.2000	60.0500	60.2000	+5.245%	7	18	-27.608%
2026-01-15	57.1900	57.2000	57.1900	57.2000	-4.825%	2	11	-23.811%
2026-01-14	60.1000	60.1000	60.1000	60.1000	+7.321%	2	12	-27.488%
2026-01-12	56.5000	56.5000	56.0000	56.0000	0.000%	20	10	-22.179%