Dark

TSLA20261120P410
TSLA Nov 20 2026 410.00 Put (TSLA261120P00410000)
option OPRA

EOD

Sep 21, 2026

47.98-16.338%(-9.37)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	47.7600	47.9800	46.2000	47.9800	-16.338%	25	926	0.000%
2026-09-18	57.3500	57.3500	57.3500	57.3500	+13.587%	1	915	-16.338%
2026-09-17	56.3600	56.3600	50.0800	50.4900	-13.470%	3	914	-4.971%
2026-09-16	61.4400	61.4400	56.7000	58.3500	-1.185%	79	914	-17.772%
2026-09-15	59.0500	59.0500	59.0500	59.0500	-0.253%	1	928	-18.747%
2026-09-14	58.3100	61.4000	58.3100	59.2000	+7.130%	11	928	-18.953%
2026-09-11	56.8000	56.8000	55.2600	55.2600	+1.024%	20	927	-13.174%
2026-09-10	58.7000	58.7000	54.7000	54.7000	+1.296%	21	907	-12.285%
2026-09-09	54.4500	54.7500	54.0000	54.0000	-1.189%	30	907	-11.148%
2026-09-08	59.3500	59.3500	54.4200	54.6500	-16.335%	19	889	-12.205%
2026-09-04	59.7600	65.9000	59.7600	65.3200	+37.227%	32	904	-26.546%
2026-09-03	53.1000	53.1000	47.6000	47.6000	-25.799%	6	904	+0.798%
2026-09-02	61.3600	67.2500	61.3600	64.1500	+1.503%	28	901	-25.207%
2026-09-01	63.6500	64.7300	60.9000	63.2000	+10.916%	56	892	-24.082%
2026-08-31	61.1500	61.1500	56.9800	56.9800	-11.370%	17	933	-15.795%
2026-08-28	64.2900	64.2900	64.2900	64.2900	-6.406%	1	931	-25.369%
2026-08-27	68.6200	68.6900	68.6200	68.6900	-5.672%	2	931	-30.150%
2026-08-26	71.6400	72.8200	71.6400	72.8200	+6.853%	7	929	-34.112%
2026-08-25	68.5000	68.5000	68.1500	68.1500	+0.858%	2	922	-29.596%
2026-08-24	66.0100	67.5700	66.0100	67.5700	+11.815%	36	922	-28.992%
2026-08-21	61.1000	61.1000	60.4300	60.4300	-15.494%	5	937	-20.602%
2026-08-19	72.5700	72.5700	71.5100	71.5100	-2.734%	2	934	-32.904%
2026-08-14	73.5200	73.5200	73.5200	73.5200	-6.582%	2	933	-34.739%
2026-08-13	88.2000	88.2000	77.9500	78.7000	-10.109%	4	935	-39.034%
2026-08-12	87.5500	87.5500	87.5500	87.5500	-0.114%	5	936	-45.197%
2026-08-07	87.6500	87.6500	87.6500	87.6500	-2.459%	20	936	-45.260%
2026-08-04	92.9500	92.9500	89.8600	89.8600	-6.939%	7	949	-46.606%
2026-08-03	100.6500	100.6500	96.5600	96.5600	-6.714%	33	948	-50.311%
2026-07-31	107.7000	107.7000	103.5100	103.5100	-3.882%	48	929	-53.647%
2026-07-30	107.6700	109.6600	107.6700	107.6900	-3.200%	51	934	-55.446%
2026-07-29	111.2500	111.2500	111.2500	111.2500	+2.620%	30	911	-56.872%
2026-07-28	108.4100	108.4100	108.4100	108.4100	+1.460%	1	911	-55.742%
2026-07-27	102.4000	108.3000	102.4000	106.8500	+4.112%	26	911	-55.096%
2026-07-24	104.1500	104.1500	102.6300	102.6300	+7.816%	15	889	-53.250%
2026-07-23	83.0200	95.4200	83.0200	95.1900	+72.290%	10	879	-49.596%
2026-07-21	58.6500	58.6500	55.2500	55.2500	-6.908%	2	877	-13.158%
2026-07-20	54.2800	60.6600	54.2800	59.3500	+5.511%	5	876	-19.158%
2026-07-17	57.4000	59.2000	55.1500	56.2500	+7.862%	755	878	-14.702%
2026-07-16	50.7000	53.2000	50.7000	52.1500	+2.215%	13	1,038	-7.996%
2026-07-15	46.9400	51.5000	46.9400	51.0200	+2.573%	10	1,031	-5.958%
2026-07-14	47.6400	49.7400	47.6400	49.7400	-3.884%	3	1,028	-3.538%
2026-07-13	47.5000	51.7500	47.5000	51.7500	+16.923%	31	1,028	-7.285%
2026-07-10	43.7700	45.7600	43.1800	44.2600	-13.436%	706	1,006	+8.405%
2026-07-08	49.8400	51.5500	49.5300	51.1300	+13.370%	9	489	-6.161%
2026-07-07	41.2500	45.1000	41.2400	45.1000	+9.466%	6	489	+6.386%
2026-07-06	49.6400	50.0300	41.2000	41.2000	-22.117%	12	488	+16.456%
2026-07-02	37.5500	52.9000	37.5300	52.9000	+36.516%	20	489	-9.301%
2026-07-01	39.8000	39.8000	36.8900	38.7500	-3.941%	22	489	+23.819%
2026-06-30	44.9000	45.2600	40.0000	40.3400	-9.144%	42	495	+18.939%
2026-06-29	57.5900	57.5900	44.4000	44.4000	-22.378%	18	494	+8.063%
2026-06-26	59.4500	59.4500	57.2000	57.2000	-7.037%	2	494	-16.119%
2026-06-25	62.1300	64.2400	61.0000	61.5300	-0.356%	9	493	-22.022%
2026-06-24	61.7500	61.7500	61.7500	61.7500	+2.575%	1	496	-22.300%
2026-06-23	55.7500	60.2000	55.7500	60.2000	+27.813%	6	495	-20.299%
2026-06-22	45.3500	48.2700	45.3500	47.1000	-6.751%	5	496	+1.868%
2026-06-17	51.4000	51.4000	50.5100	50.5100	+1.426%	6	490	-5.009%
2026-06-16	48.1500	49.8000	48.1500	49.8000	+1.840%	26	490	-3.655%
2026-06-15	50.4400	50.4400	48.2700	48.9000	-15.325%	60	443	-1.881%
2026-06-12	58.3000	58.3000	57.7500	57.7500	-7.526%	3	443	-16.918%
2026-06-11	63.3900	63.4400	62.4500	62.4500	-0.794%	46	443	-23.171%
2026-06-10	62.9500	62.9500	62.9500	62.9500	+5.621%	45	446	-23.781%
2026-06-09	63.3500	63.3500	59.6000	59.6000	+18.184%	12	401	-19.497%
2026-06-08	50.8100	50.8100	50.4300	50.4300	-17.800%	10	410	-4.858%
2026-06-05	50.9000	61.3500	50.9000	61.3500	+31.314%	122	408	-21.793%
2026-06-04	46.7200	46.7200	46.7200	46.7200	+1.897%	10	382	+2.697%
2026-06-03	42.1400	45.8500	42.1400	45.8500	-0.326%	48	372	+4.646%
2026-06-02	48.0500	48.1000	45.8000	46.0000	-3.483%	9	373	+4.304%
2026-06-01	43.8000	47.6600	43.8000	47.6600	+17.447%	41	369	+0.671%
2026-05-29	42.9700	43.4800	40.3000	40.5800	-1.981%	32	354	+18.236%
2026-05-27	40.0000	42.0700	40.0000	41.4000	-3.541%	15	357	+15.894%
2026-05-26	43.2000	43.9000	42.9200	42.9200	-4.918%	5	357	+11.789%
2026-05-22	46.8500	46.8500	44.1500	45.1400	-6.639%	23	357	+6.292%
2026-05-21	47.7600	50.3000	47.3500	48.3500	-4.635%	12	360	-0.765%
2026-05-20	52.1400	53.1000	50.4100	50.7000	-9.561%	14	360	-5.365%
2026-05-19	55.0000	57.4000	55.0000	56.0600	+7.333%	5	361	-14.413%
2026-05-18	51.1100	52.6700	51.1100	52.2300	+8.699%	33	361	-8.137%
2026-05-15	46.2500	48.1500	46.2500	48.0500	+14.596%	10	361	-0.146%
2026-05-14	41.9500	41.9500	41.9300	41.9300	-2.827%	4	375	+14.429%
2026-05-13	41.7900	43.3000	41.7900	43.1500	-7.144%	45	374	+11.194%
2026-05-12	42.2200	48.4600	42.2200	46.4700	+9.599%	8	374	+3.249%
2026-05-11	48.4700	48.4700	42.4000	42.4000	-10.924%	34	374	+13.160%
2026-05-08	48.2700	48.2700	45.6500	47.6000	-11.442%	11	332	+0.798%
2026-05-07	51.7100	54.4500	50.3900	53.7500	-3.327%	26	333	-10.735%
2026-05-06	55.6000	55.6000	55.6000	55.6000	-6.946%	1	332	-13.705%
2026-05-05	56.2000	59.7500	56.2000	59.7500	-4.568%	39	332	-19.699%
2026-05-04	60.0700	62.6100	60.0700	62.6100	+7.264%	2	301	-23.367%
2026-05-01	58.3000	58.3700	58.3000	58.3700	-7.569%	2	300	-17.800%
2026-04-30	63.1500	63.1500	63.1500	63.1500	-6.180%	1	300	-24.022%
2026-04-28	67.3100	67.3100	67.3100	67.3100	-2.023%	2	300	-28.718%
2026-04-24	68.7000	68.7000	68.7000	68.7000	-4.264%	5	300	-30.160%
2026-04-23	71.7600	71.7600	71.7600	71.7600	+14.798%	1	300	-33.138%
2026-04-21	62.5100	62.5100	62.5100	62.5100	+4.183%	2	299	-23.244%
2026-04-20	59.9100	60.0000	59.9100	60.0000	+2.215%	2	299	-20.033%
2026-04-17	57.1000	58.8000	57.1000	58.7000	-10.654%	5	299	-18.262%
2026-04-16	65.7000	65.7000	65.7000	65.7000	-22.395%	1	297	-26.971%
2026-04-13	84.6600	84.6600	84.6600	84.6600	-4.263%	19	298	-43.326%
2026-04-10	86.3000	88.4300	86.3000	88.4300	+2.361%	16	279	-45.742%
2026-04-08	81.5500	86.3900	81.5500	86.3900	-6.957%	3	280	-44.461%
2026-04-07	92.8500	92.8500	92.8500	92.8500	+13.606%	5	282	-48.325%
2026-04-06	80.6500	81.7300	80.6500	81.7300	+4.581%	23	281	-41.295%
2026-04-02	77.9000	78.1500	77.9000	78.1500	+13.425%	2	297	-38.605%
2026-04-01	69.5000	69.5000	68.9000	68.9000	-6.322%	2	297	-30.363%
2026-03-31	78.2300	78.2300	73.2500	73.5500	-9.499%	45	297	-34.765%
2026-03-27	80.7100	82.1000	80.7100	81.2700	+10.047%	3	278	-40.962%
2026-03-26	69.4600	74.2000	69.4600	73.8500	+7.496%	42	279	-35.030%
2026-03-23	72.3500	72.3500	68.7000	68.7000	-8.057%	58	259	-30.160%
2026-03-20	74.7200	74.7200	74.7200	74.7200	+6.819%	1	261	-35.787%
2026-03-19	70.5000	71.3000	69.9500	69.9500	+10.331%	7	261	-31.408%
2026-03-18	63.4000	63.4000	63.4000	63.4000	-4.143%	1	261	-24.322%
2026-03-16	66.1400	66.1400	66.1400	66.1400	+0.823%	1	262	-27.457%
2026-03-12	65.6000	65.6000	65.6000	65.6000	+6.667%	1	263	-26.860%
2026-03-11	61.5000	61.5000	61.5000	61.5000	-4.355%	1	264	-21.984%
2026-03-10	64.4200	64.4200	64.3000	64.3000	-5.372%	2	264	-25.381%
2026-03-06	68.5500	68.5500	67.9500	67.9500	+5.841%	2	268	-29.389%
2026-03-05	65.3500	66.2000	64.2000	64.2000	+0.864%	7	268	-25.265%
2026-03-04	63.6500	63.6500	63.6500	63.6500	-8.219%	1	268	-24.619%
2026-03-03	70.2200	70.2200	69.1000	69.3500	+5.813%	10	269	-30.815%
2026-03-02	70.8500	70.8500	65.5400	65.5400	-1.680%	18	262	-26.793%
2026-02-27	65.9000	66.6600	65.9000	66.6600	+5.308%	7	251	-28.023%
2026-02-26	63.1500	65.5000	63.1500	63.3000	+4.026%	3	252	-24.202%
2026-02-25	61.1700	61.5000	60.6500	60.8500	-3.931%	21	256	-21.150%
2026-02-24	64.5600	64.5600	63.3000	63.3400	-7.600%	12	256	-24.250%
2026-02-23	66.3000	68.5500	66.3000	68.5500	+5.203%	26	263	-30.007%
2026-02-20	64.3500	65.1600	64.3500	65.1600	+1.259%	5	251	-26.366%
2026-02-19	64.3500	64.3500	64.3500	64.3500	+2.550%	4	254	-25.439%
2026-02-18	64.3500	64.5500	62.7500	62.7500	-6.580%	3	251	-23.538%
2026-02-17	66.9000	67.5400	66.9000	67.1700	+4.091%	3	251	-28.569%
2026-02-13	65.7500	65.7500	64.5300	64.5300	+7.730%	8	249	-25.647%
2026-02-11	59.9000	59.9000	59.9000	59.9000	-4.557%	2	249	-19.900%
2026-02-09	66.5500	66.5500	62.3000	62.7600	-3.297%	9	249	-23.550%
2026-02-06	66.2000	66.2000	64.9000	64.9000	-12.886%	4	248	-26.071%
2026-02-05	72.8700	76.3100	72.1500	74.5000	+9.062%	9	249	-35.597%
2026-02-04	66.6300	72.6600	66.6300	68.3100	+5.141%	7	249	-29.761%
2026-02-03	62.0900	64.9700	60.2000	64.9700	+4.537%	248	249	-26.151%
2026-02-02	63.5500	63.5500	62.1500	62.1500	+2.897%	2	47	-22.800%
2026-01-30	58.6200	60.4500	58.6200	60.4000	-6.574%	9	46	-20.563%
2026-01-29	64.6500	64.6500	64.6500	64.6500	+7.392%	4	39	-25.785%
2026-01-28	60.0500	60.2000	60.0500	60.2000	+0.333%	3	38	-20.299%
2026-01-27	60.1600	60.1600	60.0000	60.0000	+5.634%	2	37	-20.033%
2026-01-23	56.1500	56.8000	56.1500	56.8000	-0.088%	4	36	-15.528%
2026-01-22	57.3000	57.3000	56.8500	56.8500	-6.497%	4	35	-15.602%
2026-01-21	63.0500	63.3000	60.8000	60.8000	-2.798%	47	36	-21.086%
2026-01-20	62.5000	62.5500	62.5000	62.5500	+7.752%	2	10	-23.293%
2026-01-16	58.2000	58.2500	58.0500	58.0500	-2.108%	7	7	-17.347%
2026-01-15	59.3000	59.3000	59.3000	59.3000	-5.120%	3	7	-19.089%
2026-01-14	61.8000	62.5500	61.8000	62.5000	0.000%	6	4	-23.232%