Dark

TSLA20261120P420
TSLA Nov 20 2026 420.00 Put (TSLA261120P00420000)
option OPRA

EOD

Sep 21, 2026

55.20-8.836%(-5.35)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	57.5500	57.5500	53.6600	55.2000	-8.836%	513	1,063	0.000%
2026-09-17	57.6000	60.5500	57.6000	60.5500	-8.535%	11	761	-8.836%
2026-09-16	65.0000	66.2000	65.0000	66.2000	-0.675%	2	758	-16.616%
2026-09-15	66.6500	66.6500	66.6500	66.6500	-0.597%	2	758	-17.179%
2026-09-14	66.9200	67.0500	65.4500	67.0500	+5.209%	14	760	-17.673%
2026-09-11	63.6300	63.7300	63.6300	63.7300	+2.131%	8	749	-13.385%
2026-09-09	59.9300	62.4000	59.8500	62.4000	-3.510%	12	755	-11.538%
2026-09-08	69.0000	69.0000	64.6700	64.6700	-11.508%	5	754	-14.644%
2026-09-04	67.9800	73.1600	67.9800	73.0800	+27.829%	9	745	-24.466%
2026-09-03	61.5000	61.5000	54.3900	57.1700	-21.578%	19	745	-3.446%
2026-09-01	73.1700	73.1700	72.9000	72.9000	+9.955%	2	744	-24.280%
2026-08-31	69.4500	69.4500	65.5500	66.3000	-9.857%	7	743	-16.742%
2026-08-27	76.8600	76.8900	72.9000	73.5500	-2.904%	11	749	-24.949%
2026-08-25	75.7900	75.7900	75.7500	75.7500	+9.307%	6	744	-27.129%
2026-08-21	80.3000	80.3000	69.3000	69.3000	-14.286%	7	743	-20.346%
2026-08-19	81.0600	81.0900	80.8500	80.8500	-5.967%	4	745	-31.725%
2026-08-17	85.2700	85.9800	85.2700	85.9800	-0.428%	2	744	-35.799%
2026-08-14	81.7000	86.3500	80.0000	86.3500	-11.726%	10	744	-36.074%
2026-08-12	96.3500	97.8500	96.3500	97.8200	+5.364%	17	751	-43.570%
2026-08-11	92.8400	92.8400	92.8400	92.8400	-4.041%	1	748	-40.543%
2026-08-10	96.7500	96.7500	96.7500	96.7500	-1.376%	1	747	-42.946%
2026-08-07	100.6300	100.8000	98.1000	98.1000	-3.776%	10	747	-43.731%
2026-08-05	101.9500	101.9500	101.9500	101.9500	+2.083%	5	743	-45.856%
2026-08-04	100.5700	100.5700	99.8700	99.8700	-16.844%	6	744	-44.728%
2026-07-29	118.7000	122.5500	118.7000	120.1000	+3.179%	35	750	-54.038%
2026-07-28	115.5900	116.4000	115.3000	116.4000	+0.823%	5	752	-52.577%
2026-07-27	111.7500	115.4500	110.1700	115.4500	+1.979%	8	748	-52.187%
2026-07-24	104.9700	113.2100	104.9700	113.2100	+5.557%	10	747	-51.241%
2026-07-23	91.9900	108.3200	91.8000	107.2500	+66.718%	547	754	-48.531%
2026-07-22	64.3300	64.3300	64.3300	64.3300	+2.273%	1	722	-14.192%
2026-07-21	65.0100	65.0100	62.8800	62.9000	-6.468%	3	721	-12.242%
2026-07-20	61.8200	67.2500	61.8200	67.2500	+9.599%	6	721	-17.918%
2026-07-17	64.0500	64.0500	61.3600	61.3600	+1.809%	3	719	-10.039%
2026-07-16	59.5800	60.2700	59.5800	60.2700	+8.595%	4	718	-8.412%
2026-07-15	52.2000	55.5000	52.2000	55.5000	+1.648%	2	717	-0.541%
2026-07-13	53.7600	56.8500	53.7600	54.6000	+12.927%	4	716	+1.099%
2026-07-10	49.3800	52.0000	48.3500	48.3500	-6.443%	14	716	+14.168%
2026-07-09	50.9000	51.6800	50.9000	51.6800	-10.356%	6	717	+6.811%
2026-07-08	55.7100	57.6500	55.2600	57.6500	+12.929%	5	721	-4.250%
2026-07-07	45.7500	51.0500	45.7500	51.0500	+12.272%	9	723	+8.129%
2026-07-06	56.4400	56.4400	45.4700	45.4700	-23.580%	18	723	+21.399%
2026-07-02	42.3000	59.5000	42.3000	59.5000	+38.051%	95	686	-7.227%
2026-07-01	44.9000	44.9000	41.8000	43.1000	-5.895%	197	686	+28.074%
2026-06-30	49.4000	49.4000	44.9000	45.8000	-10.284%	70	607	+20.524%
2026-06-29	58.5900	58.5900	51.0500	51.0500	-19.606%	26	633	+8.129%
2026-06-26	65.5800	65.5800	63.5000	63.5000	-6.878%	3	627	-13.071%
2026-06-25	68.7600	69.4000	67.6700	68.1900	+5.541%	4	626	-19.050%
2026-06-24	64.6100	64.6100	64.6100	64.6100	-1.883%	3	625	-14.564%
2026-06-23	65.8500	65.8500	65.8500	65.8500	+26.635%	1	625	-16.173%
2026-06-22	53.1700	53.1700	52.0000	52.0000	-7.259%	2	626	+6.154%
2026-06-17	56.0700	56.0700	56.0700	56.0700	+3.488%	2	624	-1.552%
2026-06-16	55.1300	55.1300	54.1800	54.1800	-1.455%	7	624	+1.883%
2026-06-15	54.5000	56.3000	53.8000	54.9800	-8.853%	271	367	+0.400%
2026-06-12	60.4000	60.4000	60.3200	60.3200	-14.500%	2	367	-8.488%
2026-06-10	67.5900	70.5500	67.5900	70.5500	+11.453%	5	367	-21.758%
2026-06-09	54.4500	64.0000	54.4500	63.3000	+13.218%	39	364	-12.796%
2026-06-08	56.2500	56.2500	55.9100	55.9100	-14.706%	2	373	-1.270%
2026-06-05	55.5500	65.6000	55.5500	65.5500	+26.374%	14	373	-15.789%
2026-06-04	51.8700	51.8700	51.8700	51.8700	+2.510%	2	368	+6.420%
2026-06-03	48.1200	52.0000	47.8800	50.6000	-0.765%	22	366	+9.091%
2026-06-02	53.1000	53.1000	50.9900	50.9900	-4.602%	5	368	+8.257%
2026-06-01	50.9900	53.4500	50.9900	53.4500	+16.831%	20	365	+3.274%
2026-05-29	48.1300	48.2900	44.6400	45.7500	0.000%	17	359	+20.656%
2026-05-28	45.7500	45.7500	45.7500	45.7500	-0.974%	1	351	+20.656%
2026-05-27	44.5000	47.0000	44.5000	46.2000	-4.129%	13	352	+19.481%
2026-05-26	49.4000	49.5500	47.8000	48.1900	-3.947%	31	351	+14.547%
2026-05-22	51.1800	51.1800	49.0200	50.1700	-7.093%	11	324	+10.026%
2026-05-21	53.7800	54.1800	53.3000	54.0000	-3.330%	4	322	+2.222%
2026-05-20	58.2000	58.2000	55.8600	55.8600	-14.259%	54	322	-1.182%
2026-05-19	63.6600	65.1500	63.6600	65.1500	+13.502%	3	316	-15.272%
2026-05-18	54.8000	58.0500	54.8000	57.4000	+8.037%	22	316	-3.833%
2026-05-15	52.3500	53.2500	52.0000	53.1300	+10.803%	21	316	+3.896%
2026-05-14	47.1200	47.9500	47.1200	47.9500	+0.314%	3	298	+15.120%
2026-05-13	50.8500	50.8500	46.0000	47.8000	-6.476%	22	295	+15.481%
2026-05-12	51.0000	53.0000	51.0000	51.1100	+8.930%	6	295	+8.002%
2026-05-11	53.3400	53.3400	46.9200	46.9200	-10.235%	23	295	+17.647%
2026-05-08	51.3200	52.2700	50.6000	52.2700	-10.189%	45	298	+5.606%
2026-05-07	56.3500	58.6000	56.3500	58.2000	-13.147%	43	282	-5.155%
2026-05-06	67.0100	67.0100	67.0100	67.0100	-2.658%	1	241	-17.624%
2026-05-01	68.8400	68.8400	68.8400	68.8400	-8.177%	1	241	-19.814%
2026-04-29	74.9700	74.9700	74.9700	74.9700	-5.734%	1	241	-26.371%
2026-04-27	79.5300	79.5300	79.5300	79.5300	+4.645%	2	240	-30.592%
2026-04-23	76.0000	76.0000	76.0000	76.0000	+8.961%	1	240	-27.368%
2026-04-22	69.7500	69.7500	69.7500	69.7500	+2.952%	1	240	-20.860%
2026-04-21	67.7500	67.7500	67.7500	67.7500	-0.587%	10	247	-18.524%
2026-04-20	63.7000	68.9500	63.6700	68.1500	+5.089%	23	247	-19.002%
2026-04-17	68.6700	68.6700	64.4700	64.8500	-9.730%	11	263	-14.880%
2026-04-15	70.2600	71.8400	70.2600	71.8400	-13.612%	3	268	-23.163%
2026-04-14	85.1000	85.1000	83.1600	83.1600	-11.710%	30	269	-33.622%
2026-04-10	94.1900	94.1900	94.1900	94.1900	+6.189%	1	264	-41.395%
2026-04-08	88.7000	88.7000	88.7000	88.7000	-10.341%	25	265	-37.768%
2026-04-07	98.2900	98.9300	98.2900	98.9300	+5.751%	6	290	-44.203%
2026-04-06	84.2500	93.5500	84.2500	93.5500	+17.599%	5	286	-40.994%
2026-03-31	84.2500	85.5500	79.5000	79.5500	-13.814%	29	283	-30.610%
2026-03-30	92.3000	92.3000	92.3000	92.3000	+7.388%	1	279	-40.195%
2026-03-27	85.9000	85.9500	85.9000	85.9500	+21.056%	2	279	-35.777%
2026-03-25	71.0000	71.0000	71.0000	71.0000	-6.271%	2	278	-22.254%
2026-03-24	75.5200	75.7500	74.0000	75.7500	-1.045%	3	276	-27.129%
2026-03-23	75.5500	76.5500	74.8400	76.5500	-7.009%	56	275	-27.890%
2026-03-20	80.0000	82.3200	80.0000	82.3200	+7.313%	5	248	-32.945%
2026-03-19	76.3000	76.7100	76.3000	76.7100	+10.853%	15	243	-28.041%
2026-03-18	67.2500	69.2000	67.2500	69.2000	-0.072%	46	241	-20.231%
2026-03-17	70.2900	70.2900	69.2500	69.2500	-0.101%	5	223	-20.289%
2026-03-16	69.3200	69.3200	69.3200	69.3200	-3.319%	1	220	-20.369%
2026-03-12	71.7500	71.7500	71.7000	71.7000	+6.144%	4	219	-23.013%
2026-03-11	67.5500	67.5500	67.5500	67.5500	-2.314%	25	215	-18.283%
2026-03-10	70.1000	70.1000	69.1500	69.1500	-9.073%	2	195	-20.174%
2026-03-09	81.2000	81.2000	76.0500	76.0500	+3.049%	22	194	-27.416%
2026-03-06	73.8000	73.8000	73.8000	73.8000	+3.973%	2	178	-25.203%
2026-03-05	70.9500	72.0500	70.8500	70.9800	+2.498%	9	177	-22.232%
2026-03-04	69.1500	69.4500	69.1500	69.2500	-8.156%	22	177	-20.289%
2026-03-03	77.1300	77.5300	74.8500	75.4000	+5.795%	16	158	-26.790%
2026-03-02	71.2700	71.2700	71.2700	71.2700	+8.826%	5	156	-22.548%
2026-02-25	65.0000	66.5000	64.8400	65.4900	-3.677%	15	157	-15.712%
2026-02-20	69.1500	69.1500	67.9900	67.9900	-0.976%	8	157	-18.812%
2026-02-19	68.6600	68.6600	68.6600	68.6600	-2.444%	2	152	-19.604%
2026-02-18	69.0000	70.3800	69.0000	70.3800	+4.005%	3	154	-21.569%
2026-02-13	70.0000	70.0100	67.4000	67.6700	-3.590%	12	142	-18.428%
2026-02-12	62.6800	70.1900	62.6800	70.1900	+8.822%	39	142	-21.356%
2026-02-11	62.0000	67.3000	62.0000	64.5000	-4.103%	3	137	-14.419%
2026-02-10	67.2600	67.2600	67.2600	67.2600	+0.313%	2	137	-17.930%
2026-02-09	67.0500	67.0500	67.0500	67.0500	-12.979%	1	139	-17.673%
2026-02-06	77.0500	77.0500	77.0500	77.0500	-2.837%	1	138	-28.358%
2026-02-05	82.6000	82.6000	79.3000	79.3000	+8.259%	31	138	-30.391%
2026-02-04	72.1400	73.2500	72.1400	73.2500	+7.594%	9	139	-24.642%
2026-02-02	70.3200	70.3200	68.0800	68.0800	+6.842%	2	130	-18.919%
2026-01-30	65.4300	65.4300	63.6500	63.7200	-7.181%	23	130	-13.371%
2026-01-29	66.3100	69.5800	66.3100	68.6500	+5.130%	72	116	-19.592%
2026-01-28	65.1500	65.3000	65.1500	65.3000	+0.927%	20	46	-15.467%
2026-01-26	64.7000	64.7000	64.7000	64.7000	+6.414%	4	28	-14.683%
2026-01-22	63.1500	63.1500	60.8000	60.8000	-12.202%	6	26	-9.211%
2026-01-21	68.4000	69.2500	67.6000	69.2500	+2.229%	7	25	-20.289%
2026-01-20	68.6000	68.6000	67.7400	67.7400	+7.695%	3	19	-18.512%
2026-01-16	65.5900	65.6100	62.9000	62.9000	-6.884%	22	7	-12.242%
2026-01-14	64.7000	67.6500	64.7000	67.5500	+9.837%	4	7	-18.283%
2026-01-12	63.6500	63.6500	61.5000	61.5000	0.000%	3	3	-10.244%