Dark

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

EOD

Jul 30, 2026

101.30-1.180%(-1.21)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	104.5000	104.5000	101.3000	101.3000	-1.180%	18	608	0.000%
2026-07-28	102.5100	102.5100	102.5100	102.5100	+1.005%	5	615	-1.180%
2026-07-27	99.5100	102.4100	98.3200	101.4900	+2.000%	14	610	-0.187%
2026-07-24	94.3400	99.9900	94.3400	99.5000	+4.385%	60	601	+1.809%
2026-07-23	87.5100	95.3200	86.4100	95.3200	+73.372%	28	543	+6.274%
2026-07-22	56.8500	56.8500	54.2300	54.9800	+4.267%	7	520	+84.249%
2026-07-21	57.4400	57.4400	51.8500	52.7300	-5.957%	5	524	+92.111%
2026-07-20	51.2500	56.0800	51.2500	56.0700	+6.233%	4	522	+80.667%
2026-07-17	53.0800	53.0800	52.7800	52.7800	+7.015%	39	522	+91.929%
2026-07-16	47.2500	50.5200	47.2500	49.3200	+2.409%	29	543	+105.393%
2026-07-15	44.2200	48.5000	44.2200	48.1600	+3.237%	13	521	+110.341%
2026-07-14	44.9700	46.6500	44.9700	46.6500	-4.150%	29	520	+117.149%
2026-07-13	44.7400	48.6700	44.7400	48.6700	+16.603%	42	520	+108.136%
2026-07-10	43.0300	43.0300	40.9600	41.7400	-5.028%	8	483	+142.693%
2026-07-09	48.9000	48.9000	43.9500	43.9500	-9.661%	6	483	+130.489%
2026-07-08	47.0200	49.0000	46.8400	48.6500	+8.594%	14	477	+108.222%
2026-07-07	39.4900	44.9500	38.7400	44.8000	+14.111%	48	482	+126.116%
2026-07-06	46.3000	47.1700	39.2600	39.2600	-17.866%	160	448	+158.023%
2026-07-02	35.2600	47.8000	35.2600	47.8000	+33.520%	3	453	+111.925%
2026-07-01	36.0200	36.0200	35.2000	35.8000	-6.037%	10	453	+182.961%
2026-06-30	42.5000	42.5000	37.5000	38.1000	-10.877%	72	448	+165.879%
2026-06-29	54.4700	54.4700	42.7000	42.7500	-25.000%	35	438	+136.959%
2026-06-26	57.0500	57.0500	57.0000	57.0000	-5.268%	22	409	+77.719%
2026-06-25	58.7400	60.3600	58.4900	60.1700	+2.767%	8	409	+68.356%
2026-06-24	55.3000	58.5500	55.0800	58.5500	+30.256%	5	413	+73.015%
2026-06-22	43.7500	44.9500	43.7500	44.9500	-16.450%	144	414	+125.362%
2026-06-18	51.7700	53.8000	51.7700	53.8000	+7.816%	2	430	+88.290%
2026-06-17	47.2600	49.9000	46.3200	49.9000	+8.243%	7	430	+103.006%
2026-06-16	46.5500	46.6100	45.9100	46.1000	+0.217%	111	430	+119.740%
2026-06-15	46.8000	46.8000	46.0000	46.0000	-9.449%	7	373	+120.217%
2026-06-12	52.3700	52.5000	50.8000	50.8000	-10.799%	4	373	+99.409%
2026-06-11	56.9500	56.9500	56.9500	56.9500	-4.350%	7	373	+77.875%
2026-06-10	59.6900	59.6900	59.5400	59.5400	+9.048%	11	373	+70.138%
2026-06-09	47.7600	54.6000	47.7600	54.6000	+7.948%	14	384	+85.531%
2026-06-08	50.5800	50.5800	50.5800	50.5800	-13.316%	2	376	+100.277%
2026-06-05	46.8900	58.5000	46.8900	58.3500	+32.916%	5	374	+73.608%
2026-06-04	43.9000	43.9000	43.9000	43.9000	+2.331%	1	372	+130.752%
2026-06-03	42.9000	42.9000	42.9000	42.9000	-1.152%	1	373	+136.131%
2026-06-02	43.6500	43.6500	43.4000	43.4000	-2.691%	3	372	+133.410%
2026-06-01	43.3500	44.7000	43.3500	44.6000	+15.544%	12	372	+127.130%
2026-05-29	38.6000	38.6000	38.6000	38.6000	+1.766%	3	378	+162.435%
2026-05-28	37.9300	37.9300	37.9300	37.9300	-3.975%	1	375	+167.071%
2026-05-27	39.6500	39.6500	39.3500	39.5000	-2.709%	18	374	+156.456%
2026-05-26	41.6500	41.6500	40.6000	40.6000	-4.223%	4	363	+149.507%
2026-05-22	44.9000	44.9000	42.2000	42.3900	-4.742%	7	360	+138.971%
2026-05-21	44.5200	46.0700	44.5000	44.5000	-7.001%	4	358	+127.640%
2026-05-20	48.3500	48.5000	47.8500	47.8500	-8.193%	14	358	+111.703%
2026-05-19	53.1900	55.1000	52.1200	52.1200	+2.096%	11	344	+94.359%
2026-05-18	47.0000	51.0500	47.0000	51.0500	+12.198%	8	344	+98.433%
2026-05-15	44.9000	45.7500	44.6300	45.5000	+11.931%	10	344	+122.637%
2026-05-14	40.6500	40.6500	40.6500	40.6500	-0.805%	6	330	+149.200%
2026-05-13	40.2900	41.1000	39.2800	40.9800	-7.910%	16	333	+147.194%
2026-05-12	45.6400	46.0700	44.5000	44.5000	+6.843%	26	333	+127.640%
2026-05-11	46.1200	46.1200	41.6500	41.6500	-7.238%	5	333	+143.217%
2026-05-08	45.7700	45.7700	43.9000	44.9000	-9.694%	18	324	+125.612%
2026-05-07	48.9800	49.7200	47.5500	49.7200	-6.295%	7	310	+103.741%
2026-05-06	53.0100	53.0600	53.0100	53.0600	-5.335%	160	310	+90.916%
2026-05-05	54.9500	56.0500	54.9500	56.0500	-1.494%	15	160	+80.731%
2026-05-04	59.1000	59.1000	56.9000	56.9000	+0.176%	2	166	+78.032%
2026-05-01	56.8000	56.8000	56.8000	56.8000	-18.014%	1	165	+78.345%
2026-04-27	69.2800	69.2800	69.2800	69.2800	+6.749%	5	165	+46.218%
2026-04-24	64.9000	64.9000	64.9000	64.9000	+3.049%	10	170	+56.086%
2026-04-23	66.4700	66.4700	62.7600	62.9800	+6.081%	7	170	+60.845%
2026-04-20	56.6700	59.3700	56.6700	59.3700	+6.303%	4	167	+70.625%
2026-04-17	58.4000	58.4000	54.3000	55.8500	-19.478%	6	170	+81.379%
2026-04-15	69.3600	69.3600	69.3600	69.3600	-5.349%	1	172	+46.050%
2026-04-14	73.2800	73.2800	73.2800	73.2800	-8.170%	1	172	+38.237%
2026-04-13	79.8000	79.8000	79.8000	79.8000	-4.167%	2	173	+26.942%
2026-04-10	83.2700	83.2700	83.2700	83.2700	-4.562%	26	171	+21.652%
2026-04-07	89.0700	89.0700	87.2500	87.2500	+20.661%	19	145	+16.103%
2026-04-02	72.3100	72.3100	72.3100	72.3100	+7.765%	1	142	+40.091%
2026-04-01	67.4500	67.4500	67.1000	67.1000	-15.704%	3	142	+50.969%
2026-03-30	79.6000	79.6000	79.6000	79.6000	+11.876%	1	139	+27.261%
2026-03-26	71.1500	71.1500	71.1500	71.1500	+7.803%	1	139	+42.375%
2026-03-23	69.8500	69.8500	66.0000	66.0000	-6.582%	43	138	+53.485%
2026-03-20	71.6500	71.7500	70.6500	70.6500	+12.950%	32	123	+43.383%
2026-03-18	62.5500	62.5500	62.5500	62.5500	-1.107%	3	116	+61.950%
2026-03-16	61.0600	63.3000	60.7500	63.2500	-6.088%	63	119	+60.158%
2026-03-13	67.3500	67.3500	67.3500	67.3500	+3.935%	5	111	+50.408%
2026-03-12	62.7000	64.8000	62.7000	64.8000	+9.831%	4	106	+56.327%
2026-03-11	59.1500	59.5000	57.0000	59.0000	-3.862%	11	106	+71.695%
2026-03-10	61.1000	61.3700	61.1000	61.3700	-2.277%	17	103	+65.064%
2026-03-09	62.8000	62.8000	62.8000	62.8000	-0.475%	1	107	+61.306%
2026-03-06	63.1000	63.1000	63.1000	63.1000	+4.177%	2	129	+60.539%
2026-03-04	60.0200	60.5700	60.0200	60.5700	-8.849%	3	127	+67.245%
2026-03-03	69.1000	69.1000	65.8500	66.4500	+6.218%	64	125	+52.445%
2026-03-02	69.0800	69.0800	62.5600	62.5600	+0.985%	3	77	+61.925%
2026-02-27	62.7800	62.7800	61.0000	61.9500	+7.646%	53	79	+63.519%
2026-02-25	56.8500	58.0400	56.8500	57.5500	-4.955%	11	42	+76.021%
2026-02-24	61.8000	61.8000	60.5500	60.5500	-8.285%	3	42	+67.300%
2026-02-23	65.5000	67.0000	65.5000	66.0200	+8.318%	5	39	+53.438%
2026-02-20	60.0500	62.4400	60.0500	60.9500	-1.135%	7	38	+66.202%
2026-02-19	61.8500	61.8500	61.5500	61.6500	-7.014%	6	35	+64.315%
2026-02-17	64.0500	66.3000	64.0500	66.3000	+13.198%	3	29	+52.790%
2026-02-10	58.5700	58.5700	58.5700	58.5700	-1.231%	1	28	+72.955%
2026-02-09	58.8000	59.6500	58.8000	59.3000	-5.423%	3	29	+70.826%
2026-02-06	64.9500	64.9500	62.7000	62.7000	-13.122%	2	28	+61.563%
2026-02-05	72.1700	72.1700	72.1700	72.1700	+9.648%	1	27	+40.363%
2026-02-04	63.1000	68.7500	63.1000	65.8200	+3.735%	8	27	+53.905%
2026-02-03	59.2000	63.4500	59.2000	63.4500	+7.360%	2	22	+59.653%
2026-01-29	59.1000	59.1000	59.1000	59.1000	+6.199%	5	20	+71.404%
2026-01-22	55.6500	55.6500	55.6500	55.6500	-7.558%	1	19	+82.031%
2026-01-20	60.0500	60.2000	60.0500	60.2000	+5.245%	7	18	+68.272%
2026-01-15	57.1900	57.2000	57.1900	57.2000	-4.825%	2	11	+77.098%
2026-01-14	60.1000	60.1000	60.1000	60.1000	+7.321%	2	12	+68.552%
2026-01-12	56.5000	56.5000	56.0000	56.0000	0.000%	20	10	+80.893%