Dark

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

EOD

Jul 28, 2026

123.30+3.553%(+4.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	123.3000	123.3000	123.3000	123.3000	+3.553%	1	798	0.000%
2026-07-24	109.0400	119.0700	109.0200	119.0700	+5.019%	11	799	+3.553%
2026-07-23	101.7000	113.3800	101.7000	113.3800	+67.104%	48	801	+8.749%
2026-07-22	67.8500	67.8500	67.8500	67.8500	+2.415%	9	805	+81.724%
2026-07-21	67.8900	67.8900	66.2500	66.2500	-6.082%	4	801	+86.113%
2026-07-20	65.2900	70.5400	65.2900	70.5400	+11.473%	2	800	+74.794%
2026-07-16	62.8600	63.2800	62.8600	63.2800	+8.635%	4	801	+94.848%
2026-07-15	55.2300	58.6500	55.2300	58.2500	+1.889%	7	801	+111.674%
2026-07-14	57.0500	57.1700	56.9000	57.1700	-3.020%	17	805	+115.673%
2026-07-13	54.5500	60.4000	54.5500	58.9500	+10.933%	6	804	+109.160%
2026-07-10	53.1400	53.1400	53.1400	53.1400	-12.742%	1	799	+132.029%
2026-07-09	60.9000	60.9000	60.9000	60.9000	+0.164%	1	800	+102.463%
2026-07-08	58.8300	60.8000	58.8300	60.8000	+14.999%	4	800	+102.796%
2026-07-07	50.1100	52.8700	50.1100	52.8700	-3.168%	7	800	+133.214%
2026-07-06	59.5800	59.5800	54.6000	54.6000	-11.147%	55	795	+125.824%
2026-07-02	45.9000	62.9000	45.9000	61.4500	+35.951%	9	745	+100.651%
2026-07-01	47.3400	47.3400	43.4500	45.2000	-4.641%	29	745	+172.788%
2026-06-30	52.0000	52.0000	47.4000	47.4000	-9.835%	21	741	+160.127%
2026-06-29	58.1400	58.1400	52.5700	52.5700	-21.420%	85	720	+134.544%
2026-06-26	66.1000	66.9000	66.1000	66.9000	-1.545%	7	724	+84.305%
2026-06-24	69.5500	69.5500	67.9500	67.9500	-2.929%	3	722	+81.457%
2026-06-23	69.2500	70.0000	69.0500	70.0000	+5.327%	59	723	+76.143%
2026-06-18	66.4600	66.4600	66.4600	66.4600	+15.003%	1	663	+85.525%
2026-06-17	57.7900	57.7900	57.7900	57.7900	-0.362%	37	663	+113.359%
2026-06-16	55.9500	58.0000	55.9500	58.0000	+1.647%	3	663	+112.586%
2026-06-15	57.0600	57.0600	57.0600	57.0600	-16.334%	5	660	+116.088%
2026-06-11	74.2000	74.2000	68.2000	68.2000	-7.838%	2	660	+80.792%
2026-06-10	74.0000	74.0000	74.0000	74.0000	+11.111%	2	660	+66.622%
2026-06-09	66.6000	66.6000	66.6000	66.6000	+11.260%	2	658	+85.135%
2026-06-08	59.6300	59.8600	59.3700	59.8600	-14.437%	10	656	+105.981%
2026-06-05	62.1400	69.9600	62.1400	69.9600	+29.364%	102	649	+76.244%
2026-06-04	52.5500	54.0800	52.5500	54.0800	+1.444%	10	550	+127.996%
2026-06-03	52.9400	54.0500	50.7000	53.3100	-0.578%	15	550	+131.289%
2026-06-02	55.0000	55.0000	53.6200	53.6200	-3.474%	199	549	+129.952%
2026-06-01	52.1900	55.5500	52.1900	55.5500	+14.066%	15	358	+121.962%
2026-05-29	48.1000	49.5500	47.1500	48.7000	+3.069%	39	354	+153.183%
2026-05-28	49.2500	49.2500	47.2500	47.2500	-2.778%	2	336	+160.952%
2026-05-27	49.0000	49.0000	48.1000	48.6000	-3.571%	78	334	+153.704%
2026-05-26	52.1000	52.1000	50.4000	50.4000	-2.797%	4	298	+144.643%
2026-05-22	52.6500	52.6700	51.8500	51.8500	-8.392%	10	298	+137.801%
2026-05-21	56.6000	56.6000	56.6000	56.6000	-3.413%	1	301	+117.845%
2026-05-20	59.0000	59.0000	58.4500	58.6000	-3.140%	67	301	+110.410%
2026-05-18	60.5000	60.5000	60.5000	60.5000	+8.715%	2	268	+103.802%
2026-05-15	55.5500	55.8000	54.4500	55.6500	+14.271%	24	268	+121.563%
2026-05-14	48.3000	48.8300	48.2500	48.7000	-2.988%	15	261	+153.183%
2026-05-13	48.8000	50.6500	48.8000	50.2000	-7.037%	36	248	+145.618%
2026-05-12	54.6000	54.6000	54.0000	54.0000	+8.674%	4	248	+128.333%
2026-05-11	56.3500	56.3500	49.1400	49.6900	-8.067%	11	248	+148.138%
2026-05-08	54.7700	54.7700	53.8500	54.0500	-11.466%	19	228	+128.122%
2026-05-07	61.9500	61.9500	60.9500	61.0500	-8.471%	61	217	+101.966%
2026-05-06	66.7000	66.7000	66.7000	66.7000	-3.052%	1	177	+84.858%
2026-05-05	64.2700	68.8000	64.2700	68.8000	-16.505%	19	176	+79.215%
2026-04-23	82.4000	82.4000	82.4000	82.4000	+17.967%	1	176	+49.636%
2026-04-20	68.7500	69.8500	68.7500	69.8500	+5.196%	15	177	+76.521%
2026-04-17	68.0200	68.0200	66.4000	66.4000	-29.698%	51	191	+85.693%
2026-04-13	94.4500	94.4500	94.4500	94.4500	-4.663%	5	227	+30.545%
2026-04-10	99.0700	99.0700	99.0700	99.0700	+8.143%	1	227	+24.457%
2026-04-08	91.6100	91.6100	91.6100	91.6100	-10.485%	1	227	+34.592%
2026-04-07	98.4800	102.3400	98.4800	102.3400	+7.353%	3	227	+20.481%
2026-04-06	95.3800	95.3800	95.3300	95.3300	+6.336%	4	224	+29.340%
2026-03-30	89.6500	89.6500	89.6500	89.6500	-2.818%	1	225	+37.535%
2026-03-27	92.2500	92.2500	92.2500	92.2500	+11.346%	4	226	+33.659%
2026-03-26	78.9000	82.8500	78.9000	82.8500	+7.709%	11	226	+48.823%
2026-03-25	76.9200	76.9200	76.9200	76.9200	-3.160%	1	226	+60.296%
2026-03-23	78.5500	79.4300	77.7500	79.4300	-4.703%	41	225	+55.231%
2026-03-20	85.0000	85.0000	83.3500	83.3500	+16.329%	24	216	+47.930%
2026-03-17	71.6500	71.6500	71.6500	71.6500	-4.530%	5	222	+72.087%
2026-03-16	73.7000	75.0500	73.7000	75.0500	-1.315%	13	224	+64.290%
2026-03-13	74.8500	76.3500	74.8500	76.0500	+7.415%	21	222	+62.130%
2026-03-11	70.8000	70.8000	70.8000	70.8000	-5.107%	25	217	+74.153%
2026-03-06	74.6100	74.6100	74.6100	74.6100	-0.347%	1	217	+65.259%
2026-03-05	74.8700	74.8700	74.8700	74.8700	+4.348%	1	217	+64.685%
2026-03-04	71.7500	71.7500	71.7500	71.7500	-7.895%	1	216	+71.847%
2026-03-03	78.1000	78.1000	77.9000	77.9000	+10.653%	5	215	+58.280%
2026-02-26	69.8500	70.4000	69.8500	70.4000	+1.881%	25	215	+75.142%
2026-02-25	69.1000	69.1000	69.1000	69.1000	-5.213%	10	214	+78.437%
2026-02-24	74.2500	74.2500	72.9000	72.9000	-5.509%	6	214	+69.136%
2026-02-23	77.4700	77.4800	77.1000	77.1500	+8.479%	18	213	+59.819%
2026-02-20	73.3500	73.3500	71.1200	71.1200	-1.400%	22	219	+73.369%
2026-02-12	64.9000	72.1300	64.9000	72.1300	+5.299%	18	197	+70.941%
2026-02-11	70.0000	70.0000	68.5000	68.5000	-1.580%	46	195	+80.000%
2026-02-10	69.4300	69.6000	69.1200	69.6000	-7.200%	25	166	+77.155%
2026-02-06	76.8800	76.8800	75.0000	75.0000	-13.604%	52	141	+64.400%
2026-02-05	86.9500	86.9500	86.8100	86.8100	+12.799%	2	89	+42.034%
2026-02-04	78.8200	78.8200	76.7000	76.9600	+9.630%	13	89	+60.213%
2026-02-02	70.2000	70.2000	70.2000	70.2000	-4.658%	1	77	+75.641%
2026-01-29	69.6500	73.6300	69.6500	73.6300	+8.279%	8	76	+67.459%
2026-01-28	68.0000	68.0000	68.0000	68.0000	+6.566%	1	76	+81.324%
2026-01-22	64.6000	64.6000	63.8100	63.8100	-5.607%	2	75	+93.230%
2026-01-21	70.9500	72.2000	67.6000	67.6000	-6.371%	6	74	+82.396%
2026-01-20	71.1500	72.2000	70.4900	72.2000	+7.761%	69	73	+70.776%
2026-01-16	67.0000	67.0000	67.0000	67.0000	+0.375%	1	4	+84.030%
2026-01-15	67.3700	67.3700	66.7500	66.7500	-4.711%	3	4	+84.719%
2026-01-14	70.0500	70.0500	70.0500	70.0500	+6.996%	2	3	+76.017%
2026-01-13	65.5400	65.5400	65.4700	65.4700	0.000%	2	1	+88.331%