Dark

TSLA20261120P415
TSLA Nov 20 2026 415.00 Put (TSLA261120P00415000)
option OPRA

EOD

Sep 21, 2026

50.70-13.466%(-7.89)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	51.0500	52.0000	49.8000	50.7000	-13.466%	27	340	0.000%
2026-09-18	55.1000	58.5900	55.1000	58.5900	+2.162%	45	343	-13.466%
2026-09-17	57.3500	59.4600	53.7500	57.3500	-12.295%	29	342	-11.595%
2026-09-16	63.9100	65.3900	60.6500	65.3900	+0.399%	6	345	-22.465%
2026-09-15	65.1300	65.1300	65.1300	65.1300	+4.778%	2	345	-22.156%
2026-09-14	63.4400	63.4400	62.1600	62.1600	+4.418%	2	345	-18.436%
2026-09-11	59.4100	59.5300	59.4100	59.5300	-1.717%	2	346	-14.833%
2026-09-10	63.0000	63.0000	59.1500	60.5700	+5.248%	10	346	-16.295%
2026-09-09	56.1900	57.5500	56.1900	57.5500	-1.573%	3	344	-11.903%
2026-09-08	63.7200	63.7200	58.1900	58.4700	-6.478%	11	343	-13.289%
2026-09-04	61.8500	62.5200	61.8500	62.5200	+18.746%	4	343	-18.906%
2026-09-03	56.5000	56.5000	50.7000	52.6500	-13.689%	11	343	-3.704%
2026-08-31	64.9200	64.9200	61.0000	61.0000	-14.506%	12	340	-16.885%
2026-08-27	71.3500	71.3500	71.3500	71.3500	-1.992%	5	340	-28.942%
2026-08-25	71.4500	72.8000	71.4500	72.8000	+12.606%	6	345	-30.357%
2026-08-21	69.3000	69.3000	64.4000	64.6500	-16.039%	8	341	-21.578%
2026-08-19	76.9300	77.0000	76.9300	77.0000	-5.707%	3	337	-34.156%
2026-08-17	81.8800	81.8800	81.6600	81.6600	+1.630%	2	337	-37.913%
2026-08-14	80.3500	80.3500	80.3500	80.3500	-3.309%	1	335	-36.901%
2026-08-13	83.1000	83.1000	83.1000	83.1000	-10.818%	1	335	-38.989%
2026-08-12	93.1800	93.1800	93.1800	93.1800	+3.109%	5	336	-45.589%
2026-08-10	90.3700	90.3700	90.3700	90.3700	-3.790%	1	331	-43.897%
2026-08-07	93.9300	93.9300	93.9300	93.9300	-8.841%	2	331	-46.024%
2026-08-03	103.5900	103.5900	103.0400	103.0400	-6.869%	2	331	-50.796%
2026-07-30	112.8500	112.8500	110.6400	110.6400	-3.967%	4	331	-54.176%
2026-07-29	115.2100	115.2100	115.2100	115.2100	+2.774%	2	331	-55.993%
2026-07-28	116.5000	116.5000	112.1000	112.1000	+1.128%	13	329	-54.773%
2026-07-27	106.5800	113.5600	106.4700	110.8500	+5.571%	18	317	-54.263%
2026-07-24	105.0000	105.0000	105.0000	105.0000	+3.042%	1	300	-51.714%
2026-07-23	89.5500	101.9000	89.5500	101.9000	+64.090%	91	300	-50.245%
2026-07-22	60.9300	62.1000	60.9300	62.1000	+4.247%	3	306	-18.357%
2026-07-21	59.5700	59.5700	59.5700	59.5700	-6.174%	2	304	-14.890%
2026-07-20	58.3800	63.4900	58.3800	63.4900	+8.400%	2	306	-20.145%
2026-07-17	60.7100	60.7100	58.0700	58.5700	+10.218%	6	307	-13.437%
2026-07-16	56.0600	56.0600	53.1000	53.1400	-1.556%	5	308	-4.592%
2026-07-15	54.5100	54.5100	53.9800	53.9800	-1.136%	2	308	-6.076%
2026-07-13	50.2900	54.6000	50.2900	54.6000	+17.876%	8	307	-7.143%
2026-07-10	46.5600	48.5200	46.2000	46.3200	-3.861%	6	310	+9.456%
2026-07-09	48.1800	48.1800	48.1800	48.1800	-11.271%	1	310	+5.230%
2026-07-08	52.3800	54.3100	52.3800	54.3000	+8.927%	6	311	-6.630%
2026-07-07	43.7900	49.8500	43.4800	49.8500	+13.295%	59	309	+1.705%
2026-07-06	52.9500	52.9500	43.4600	44.0000	-21.847%	20	261	+15.227%
2026-07-02	39.8700	56.3000	38.9500	56.3000	+36.155%	25	251	-9.947%
2026-07-01	40.7000	41.3500	39.0000	41.3500	-3.162%	29	251	+22.612%
2026-06-30	45.6600	45.6600	42.3500	42.7000	-11.594%	97	259	+18.735%
2026-06-29	60.7400	60.7400	47.8000	48.3000	-22.360%	18	239	+4.969%
2026-06-26	60.1500	62.2100	58.7500	62.2100	-3.997%	3	239	-18.502%
2026-06-25	65.4300	65.4300	64.8000	64.8000	+5.144%	4	239	-21.759%
2026-06-24	61.6300	61.6300	61.6300	61.6300	+27.361%	7	239	-17.735%
2026-06-22	55.5500	55.5500	48.3900	48.3900	-8.612%	5	239	+4.774%
2026-06-17	52.9500	52.9500	52.9500	52.9500	+2.557%	1	240	-4.249%
2026-06-16	53.8000	53.8000	51.6300	51.6300	-2.493%	4	240	-1.801%
2026-06-15	51.4500	52.9500	51.4500	52.9500	-9.114%	6	238	-4.249%
2026-06-12	58.2600	58.2600	58.2600	58.2600	-11.189%	1	238	-12.976%
2026-06-11	65.6000	65.6000	65.6000	65.6000	+8.699%	1	238	-22.713%
2026-06-09	54.9000	63.1500	54.9000	60.3500	+13.440%	6	237	-15.990%
2026-06-08	60.9500	60.9500	53.2000	53.2000	-15.823%	2	236	-4.699%
2026-06-05	49.5000	63.7000	49.4500	63.2000	+28.980%	34	235	-19.778%
2026-06-04	47.4000	49.5500	47.4000	49.0000	+1.240%	18	226	+3.469%
2026-06-03	45.5000	48.9500	44.5000	48.4000	+0.103%	10	213	+4.752%
2026-06-02	48.3500	48.3500	48.3500	48.3500	-5.196%	1	211	+4.860%
2026-06-01	49.6500	51.0000	49.6500	51.0000	+18.743%	5	211	-0.588%
2026-05-29	42.8800	45.5500	42.8800	42.9500	+1.537%	21	210	+18.044%
2026-05-28	42.8500	42.8500	42.3000	42.3000	-3.645%	2	214	+19.858%
2026-05-27	42.5000	44.6400	42.5000	43.9000	-8.063%	18	212	+15.490%
2026-05-22	47.7000	47.7500	47.7000	47.7500	-5.539%	10	196	+6.178%
2026-05-21	49.4500	52.7000	49.4500	50.5500	-2.564%	4	198	+0.297%
2026-05-20	53.5000	53.6500	51.8800	51.8800	-9.237%	40	198	-2.274%
2026-05-19	59.7300	59.7300	57.1600	57.1600	+1.799%	2	169	-11.302%
2026-05-18	53.3500	56.1500	53.3500	56.1500	+10.531%	12	169	-9.706%
2026-05-15	49.6500	50.8000	48.7500	50.8000	+14.880%	8	169	-0.197%
2026-05-14	44.2200	44.2200	44.2200	44.2200	-3.239%	3	157	+14.654%
2026-05-13	45.3500	45.7000	45.3500	45.7000	+1.218%	4	158	+10.941%
2026-05-11	45.1500	45.1500	45.1500	45.1500	-9.210%	2	158	+12.292%
2026-05-08	49.0000	49.7300	47.6100	49.7300	-8.819%	31	158	+1.951%
2026-05-07	54.5400	54.5400	54.5400	54.5400	-13.153%	1	166	-7.041%
2026-05-05	62.1500	62.8000	62.0500	62.8000	-0.554%	25	165	-19.268%
2026-05-04	63.4500	64.3000	62.2000	63.1500	+3.018%	4	164	-19.715%
2026-05-01	61.6500	61.6500	61.3000	61.3000	-14.861%	2	169	-17.292%
2026-04-29	72.0000	72.0000	72.0000	72.0000	+2.070%	1	169	-29.583%
2026-04-28	70.5400	70.5400	70.5400	70.5400	-1.066%	2	168	-28.126%
2026-04-24	72.0000	72.0000	71.3000	71.3000	-1.926%	16	167	-28.892%
2026-04-23	70.7000	74.2000	70.7000	72.7000	+9.406%	31	164	-30.261%
2026-04-22	66.4500	66.4500	66.4500	66.4500	-1.628%	15	182	-23.702%
2026-04-21	64.7500	67.5500	64.7500	67.5500	+9.393%	32	212	-24.944%
2026-04-17	61.7500	61.7500	61.7500	61.7500	-22.813%	1	212	-17.895%
2026-04-14	80.0000	80.0000	80.0000	80.0000	-7.781%	1	211	-36.625%
2026-04-13	86.7500	86.7500	86.7500	86.7500	-1.689%	15	210	-41.556%
2026-04-06	88.2400	88.2400	88.2400	88.2400	+23.413%	3	225	-42.543%
2026-04-01	73.1000	73.1000	71.4000	71.5000	-19.491%	6	225	-29.091%
2026-03-30	88.8100	88.8100	88.8100	88.8100	+3.993%	20	220	-42.912%
2026-03-27	83.4000	85.4000	82.9000	85.4000	+15.094%	5	220	-40.632%
2026-03-26	73.8000	74.2000	73.8000	74.2000	+2.557%	2	220	-31.671%
2026-03-23	73.5500	73.5500	72.1500	72.3500	-5.929%	90	218	-29.924%
2026-03-20	76.9100	76.9100	76.9100	76.9100	+3.485%	9	180	-34.079%
2026-03-19	75.1000	75.1000	74.3200	74.3200	+12.181%	21	171	-31.781%
2026-03-18	66.2500	66.2500	66.2500	66.2500	-3.986%	1	151	-23.472%
2026-03-13	69.0000	69.0000	69.0000	69.0000	+4.704%	3	152	-26.522%
2026-03-11	65.0000	65.9000	65.0000	65.9000	-1.495%	26	151	-23.065%
2026-03-10	65.7500	66.9000	65.7500	66.9000	-0.815%	30	126	-24.215%
2026-03-05	67.4500	67.4500	67.4500	67.4500	+3.769%	1	112	-24.833%
2026-03-04	66.6500	66.6500	65.0000	65.0000	-9.785%	46	113	-22.000%
2026-03-03	76.8000	76.8000	72.0500	72.0500	+4.194%	6	74	-29.632%
2026-03-02	69.1700	69.1700	69.1500	69.1500	+2.749%	11	74	-26.681%
2026-02-27	67.3000	67.3000	67.3000	67.3000	-1.464%	20	63	-24.666%
2026-02-26	68.3000	68.3000	68.3000	68.3000	+1.110%	1	63	-25.769%
2026-02-18	67.1000	67.5500	67.1000	67.5500	-3.748%	3	63	-24.944%
2026-02-17	70.1800	70.1800	70.1800	70.1800	+5.344%	1	63	-27.757%
2026-02-12	60.8900	66.6200	60.8900	66.6200	+4.946%	2	63	-23.897%
2026-02-11	63.0000	63.4800	63.0000	63.4800	-1.044%	2	64	-20.132%
2026-02-10	64.2400	64.2400	63.7300	64.1500	-0.311%	16	64	-20.966%
2026-02-09	64.3500	64.3500	64.3500	64.3500	-9.084%	1	67	-21.212%
2026-02-06	71.0600	71.0600	70.7800	70.7800	-8.847%	3	66	-28.370%
2026-02-05	77.6500	77.6500	77.6500	77.6500	+15.757%	4	63	-34.707%
2026-02-03	66.7800	67.0800	66.7800	67.0800	+1.636%	2	64	-24.419%
2026-02-02	68.0000	68.5400	66.0000	66.0000	+0.610%	5	63	-23.182%
2026-01-30	65.6000	65.6000	65.6000	65.6000	-3.586%	1	61	-22.713%
2026-01-29	68.5000	68.5000	68.0400	68.0400	+8.430%	2	62	-25.485%
2026-01-28	62.5500	62.7500	62.5500	62.7500	+5.818%	45	61	-19.203%
2026-01-22	59.3000	59.3000	59.3000	59.3000	-9.535%	10	25	-14.503%
2026-01-21	65.8500	65.8500	65.5500	65.5500	+0.306%	3	26	-22.654%
2026-01-20	65.3500	65.3500	65.3500	65.3500	+7.749%	10	26	-22.418%
2026-01-16	60.7000	60.8000	60.6500	60.6500	-1.861%	15	4	-16.406%
2026-01-15	61.8000	61.8000	61.8000	61.8000	-5.287%	1	4	-17.961%
2026-01-14	65.0500	65.2500	65.0500	65.2500	+8.389%	2	3	-22.299%
2026-01-12	60.2000	60.2000	60.2000	60.2000	0.000%	1	1	-15.781%