Dark

TSLA20261120P425
TSLA Nov 20 2026 425.00 Put (TSLA261120P00425000)
option OPRA

EOD

Sep 21, 2026

58.86-14.398%(-9.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	59.0000	60.8000	57.5500	58.8600	-14.398%	9	809	0.000%
2026-09-18	68.7600	68.7600	68.7600	68.7600	+5.218%	1	807	-14.398%
2026-09-17	64.8000	68.0500	61.3300	65.3500	-6.563%	14	806	-9.931%
2026-09-16	68.9600	69.9400	68.9600	69.9400	-5.589%	4	812	-15.842%
2026-09-15	70.4000	74.0800	70.4000	74.0800	+3.899%	2	809	-20.545%
2026-09-14	71.3000	71.3000	71.3000	71.3000	+6.196%	1	810	-17.447%
2026-09-10	67.1400	67.1400	67.1400	67.1400	+3.611%	2	810	-12.332%
2026-09-09	64.8000	64.8000	64.8000	64.8000	-2.203%	6	810	-9.167%
2026-09-08	69.5500	69.5500	66.2600	66.2600	-15.646%	3	810	-11.168%
2026-09-04	72.0000	78.5500	72.0000	78.5500	+34.274%	11	810	-25.067%
2026-09-03	64.8100	64.8100	57.9900	58.5000	-23.429%	15	810	+0.615%
2026-09-01	76.4000	76.4000	76.4000	76.4000	+6.629%	10	799	-22.958%
2026-08-31	71.6500	71.6500	71.6500	71.6500	-10.605%	1	789	-17.851%
2026-08-27	80.1500	80.1500	80.1500	80.1500	+0.881%	1	789	-26.563%
2026-08-24	79.4500	79.4500	79.4500	79.4500	+12.313%	16	788	-25.916%
2026-08-21	73.6500	73.6500	70.7400	70.7400	-16.669%	4	779	-16.794%
2026-08-19	85.4700	85.4700	84.8900	84.8900	-6.395%	22	780	-30.663%
2026-08-18	90.7900	90.7900	90.6900	90.6900	+0.823%	4	795	-35.098%
2026-08-17	88.0000	89.9500	88.0000	89.9500	-1.371%	4	795	-34.564%
2026-08-13	95.7500	95.7500	90.6900	91.2000	-6.739%	16	799	-35.461%
2026-08-11	97.7900	97.7900	97.7900	97.7900	-5.672%	12	810	-39.810%
2026-08-07	103.6700	103.6700	103.6700	103.6700	-4.018%	3	798	-43.224%
2026-08-06	108.0100	108.0100	108.0100	108.0100	+5.458%	1	795	-45.505%
2026-08-04	102.4200	102.4200	102.4200	102.4200	-5.061%	1	795	-42.531%
2026-08-03	109.8300	109.8300	107.5600	107.8800	-12.506%	14	796	-45.439%
2026-07-28	123.3000	123.3000	123.3000	123.3000	+3.553%	1	798	-52.263%
2026-07-24	109.0400	119.0700	109.0200	119.0700	+5.019%	11	799	-50.567%
2026-07-23	101.7000	113.3800	101.7000	113.3800	+67.104%	48	801	-48.086%
2026-07-22	67.8500	67.8500	67.8500	67.8500	+2.415%	9	805	-13.250%
2026-07-21	67.8900	67.8900	66.2500	66.2500	-6.082%	4	801	-11.155%
2026-07-20	65.2900	70.5400	65.2900	70.5400	+11.473%	2	800	-16.558%
2026-07-16	62.8600	63.2800	62.8600	63.2800	+8.635%	4	801	-6.985%
2026-07-15	55.2300	58.6500	55.2300	58.2500	+1.889%	7	801	+1.047%
2026-07-14	57.0500	57.1700	56.9000	57.1700	-3.020%	17	805	+2.956%
2026-07-13	54.5500	60.4000	54.5500	58.9500	+10.933%	6	804	-0.153%
2026-07-10	53.1400	53.1400	53.1400	53.1400	-12.742%	1	799	+10.764%
2026-07-09	60.9000	60.9000	60.9000	60.9000	+0.164%	1	800	-3.350%
2026-07-08	58.8300	60.8000	58.8300	60.8000	+14.999%	4	800	-3.191%
2026-07-07	50.1100	52.8700	50.1100	52.8700	-3.168%	7	800	+11.330%
2026-07-06	59.5800	59.5800	54.6000	54.6000	-11.147%	55	795	+7.802%
2026-07-02	45.9000	62.9000	45.9000	61.4500	+35.951%	9	745	-4.215%
2026-07-01	47.3400	47.3400	43.4500	45.2000	-4.641%	29	745	+30.221%
2026-06-30	52.0000	52.0000	47.4000	47.4000	-9.835%	21	741	+24.177%
2026-06-29	58.1400	58.1400	52.5700	52.5700	-21.420%	85	720	+11.965%
2026-06-26	66.1000	66.9000	66.1000	66.9000	-1.545%	7	724	-12.018%
2026-06-24	69.5500	69.5500	67.9500	67.9500	-2.929%	3	722	-13.377%
2026-06-23	69.2500	70.0000	69.0500	70.0000	+5.327%	59	723	-15.914%
2026-06-18	66.4600	66.4600	66.4600	66.4600	+15.003%	1	663	-11.435%
2026-06-17	57.7900	57.7900	57.7900	57.7900	-0.362%	37	663	+1.852%
2026-06-16	55.9500	58.0000	55.9500	58.0000	+1.647%	3	663	+1.483%
2026-06-15	57.0600	57.0600	57.0600	57.0600	-16.334%	5	660	+3.155%
2026-06-11	74.2000	74.2000	68.2000	68.2000	-7.838%	2	660	-13.695%
2026-06-10	74.0000	74.0000	74.0000	74.0000	+11.111%	2	660	-20.459%
2026-06-09	66.6000	66.6000	66.6000	66.6000	+11.260%	2	658	-11.622%
2026-06-08	59.6300	59.8600	59.3700	59.8600	-14.437%	10	656	-1.671%
2026-06-05	62.1400	69.9600	62.1400	69.9600	+29.364%	102	649	-15.866%
2026-06-04	52.5500	54.0800	52.5500	54.0800	+1.444%	10	550	+8.839%
2026-06-03	52.9400	54.0500	50.7000	53.3100	-0.578%	15	550	+10.411%
2026-06-02	55.0000	55.0000	53.6200	53.6200	-3.474%	199	549	+9.772%
2026-06-01	52.1900	55.5500	52.1900	55.5500	+14.066%	15	358	+5.959%
2026-05-29	48.1000	49.5500	47.1500	48.7000	+3.069%	39	354	+20.862%
2026-05-28	49.2500	49.2500	47.2500	47.2500	-2.778%	2	336	+24.571%
2026-05-27	49.0000	49.0000	48.1000	48.6000	-3.571%	78	334	+21.111%
2026-05-26	52.1000	52.1000	50.4000	50.4000	-2.797%	4	298	+16.786%
2026-05-22	52.6500	52.6700	51.8500	51.8500	-8.392%	10	298	+13.520%
2026-05-21	56.6000	56.6000	56.6000	56.6000	-3.413%	1	301	+3.993%
2026-05-20	59.0000	59.0000	58.4500	58.6000	-3.140%	67	301	+0.444%
2026-05-18	60.5000	60.5000	60.5000	60.5000	+8.715%	2	268	-2.711%
2026-05-15	55.5500	55.8000	54.4500	55.6500	+14.271%	24	268	+5.768%
2026-05-14	48.3000	48.8300	48.2500	48.7000	-2.988%	15	261	+20.862%
2026-05-13	48.8000	50.6500	48.8000	50.2000	-7.037%	36	248	+17.251%
2026-05-12	54.6000	54.6000	54.0000	54.0000	+8.674%	4	248	+9.000%
2026-05-11	56.3500	56.3500	49.1400	49.6900	-8.067%	11	248	+18.454%
2026-05-08	54.7700	54.7700	53.8500	54.0500	-11.466%	19	228	+8.899%
2026-05-07	61.9500	61.9500	60.9500	61.0500	-8.471%	61	217	-3.587%
2026-05-06	66.7000	66.7000	66.7000	66.7000	-3.052%	1	177	-11.754%
2026-05-05	64.2700	68.8000	64.2700	68.8000	-16.505%	19	176	-14.448%
2026-04-23	82.4000	82.4000	82.4000	82.4000	+17.967%	1	176	-28.568%
2026-04-20	68.7500	69.8500	68.7500	69.8500	+5.196%	15	177	-15.734%
2026-04-17	68.0200	68.0200	66.4000	66.4000	-29.698%	51	191	-11.355%
2026-04-13	94.4500	94.4500	94.4500	94.4500	-4.663%	5	227	-37.681%
2026-04-10	99.0700	99.0700	99.0700	99.0700	+8.143%	1	227	-40.587%
2026-04-08	91.6100	91.6100	91.6100	91.6100	-10.485%	1	227	-35.749%
2026-04-07	98.4800	102.3400	98.4800	102.3400	+7.353%	3	227	-42.486%
2026-04-06	95.3800	95.3800	95.3300	95.3300	+6.336%	4	224	-38.257%
2026-03-30	89.6500	89.6500	89.6500	89.6500	-2.818%	1	225	-34.345%
2026-03-27	92.2500	92.2500	92.2500	92.2500	+11.346%	4	226	-36.195%
2026-03-26	78.9000	82.8500	78.9000	82.8500	+7.709%	11	226	-28.956%
2026-03-25	76.9200	76.9200	76.9200	76.9200	-3.160%	1	226	-23.479%
2026-03-23	78.5500	79.4300	77.7500	79.4300	-4.703%	41	225	-25.897%
2026-03-20	85.0000	85.0000	83.3500	83.3500	+16.329%	24	216	-29.382%
2026-03-17	71.6500	71.6500	71.6500	71.6500	-4.530%	5	222	-17.851%
2026-03-16	73.7000	75.0500	73.7000	75.0500	-1.315%	13	224	-21.572%
2026-03-13	74.8500	76.3500	74.8500	76.0500	+7.415%	21	222	-22.604%
2026-03-11	70.8000	70.8000	70.8000	70.8000	-5.107%	25	217	-16.864%
2026-03-06	74.6100	74.6100	74.6100	74.6100	-0.347%	1	217	-21.110%
2026-03-05	74.8700	74.8700	74.8700	74.8700	+4.348%	1	217	-21.384%
2026-03-04	71.7500	71.7500	71.7500	71.7500	-7.895%	1	216	-17.965%
2026-03-03	78.1000	78.1000	77.9000	77.9000	+10.653%	5	215	-24.442%
2026-02-26	69.8500	70.4000	69.8500	70.4000	+1.881%	25	215	-16.392%
2026-02-25	69.1000	69.1000	69.1000	69.1000	-5.213%	10	214	-14.819%
2026-02-24	74.2500	74.2500	72.9000	72.9000	-5.509%	6	214	-19.259%
2026-02-23	77.4700	77.4800	77.1000	77.1500	+8.479%	18	213	-23.707%
2026-02-20	73.3500	73.3500	71.1200	71.1200	-1.400%	22	219	-17.238%
2026-02-12	64.9000	72.1300	64.9000	72.1300	+5.299%	18	197	-18.397%
2026-02-11	70.0000	70.0000	68.5000	68.5000	-1.580%	46	195	-14.073%
2026-02-10	69.4300	69.6000	69.1200	69.6000	-7.200%	25	166	-15.431%
2026-02-06	76.8800	76.8800	75.0000	75.0000	-13.604%	52	141	-21.520%
2026-02-05	86.9500	86.9500	86.8100	86.8100	+12.799%	2	89	-32.197%
2026-02-04	78.8200	78.8200	76.7000	76.9600	+9.630%	13	89	-23.519%
2026-02-02	70.2000	70.2000	70.2000	70.2000	-4.658%	1	77	-16.154%
2026-01-29	69.6500	73.6300	69.6500	73.6300	+8.279%	8	76	-20.060%
2026-01-28	68.0000	68.0000	68.0000	68.0000	+6.566%	1	76	-13.441%
2026-01-22	64.6000	64.6000	63.8100	63.8100	-5.607%	2	75	-7.757%
2026-01-21	70.9500	72.2000	67.6000	67.6000	-6.371%	6	74	-12.929%
2026-01-20	71.1500	72.2000	70.4900	72.2000	+7.761%	69	73	-18.476%
2026-01-16	67.0000	67.0000	67.0000	67.0000	+0.375%	1	4	-12.149%
2026-01-15	67.3700	67.3700	66.7500	66.7500	-4.711%	3	4	-11.820%
2026-01-14	70.0500	70.0500	70.0500	70.0500	+6.996%	2	3	-15.974%
2026-01-13	65.5400	65.5400	65.4700	65.4700	0.000%	2	1	-10.096%