Dark

TSLA20261120P430
TSLA Nov 20 2026 430.00 Put (TSLA261120P00430000)
option OPRA

EOD

Sep 21, 2026

62.05-13.736%(-9.88)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	62.5800	63.8500	61.8000	62.0500	-13.736%	10	1,150	0.000%
2026-09-18	67.7000	72.8000	67.7000	71.9300	+3.422%	4	1,153	-13.736%
2026-09-17	71.5000	71.5000	69.5500	69.5500	-7.081%	2	1,150	-10.784%
2026-09-16	73.0900	74.8500	73.0900	74.8500	-1.435%	6	1,151	-17.101%
2026-09-15	76.7000	77.2500	75.9400	75.9400	+1.240%	11	1,152	-18.291%
2026-09-14	75.3600	75.3600	75.0100	75.0100	+4.880%	2	1,152	-17.278%
2026-09-11	71.5200	71.5200	71.5200	71.5200	+6.144%	1	1,153	-13.241%
2026-09-09	67.3800	67.3800	67.3800	67.3800	-6.143%	1	1,152	-7.910%
2026-09-08	71.0400	72.5000	70.7300	71.7900	-12.022%	4	1,152	-13.567%
2026-09-04	81.4000	83.4500	81.4000	81.6000	+28.141%	21	1,158	-23.958%
2026-09-03	63.6800	63.6800	63.6800	63.6800	-23.129%	1	1,158	-2.560%
2026-09-02	81.8200	82.8400	81.8200	82.8400	+1.982%	6	1,158	-25.097%
2026-09-01	77.8800	81.2300	77.8800	81.2300	+5.288%	5	1,162	-23.612%
2026-08-31	77.1500	77.1500	77.1500	77.1500	-12.933%	2	1,165	-19.572%
2026-08-26	89.2500	89.2500	88.6100	88.6100	+7.563%	2	1,165	-29.974%
2026-08-25	85.9200	85.9200	82.3800	82.3800	+8.181%	4	1,164	-24.678%
2026-08-21	81.7900	81.7900	76.1500	76.1500	-16.621%	11	1,164	-18.516%
2026-08-20	91.3300	91.3300	91.3300	91.3300	+1.647%	1	1,166	-32.060%
2026-08-19	91.7300	91.7300	89.5700	89.8500	-4.170%	11	1,167	-30.940%
2026-08-14	90.5500	95.2200	88.3400	93.7600	-7.168%	14	1,160	-33.820%
2026-08-13	101.0000	101.0000	101.0000	101.0000	-1.827%	1	1,170	-38.564%
2026-08-11	102.8800	102.8800	102.8800	102.8800	-1.333%	1	1,170	-39.687%
2026-08-10	104.2700	104.2700	104.2700	104.2700	+0.618%	1	1,170	-40.491%
2026-08-07	103.6300	103.6300	103.6300	103.6300	-8.712%	4	1,170	-40.124%
2026-08-06	113.5200	113.5200	113.5200	113.5200	+2.436%	1	1,174	-45.340%
2026-08-03	110.8200	110.8200	110.8200	110.8200	-16.908%	1	1,173	-44.008%
2026-07-29	130.9400	133.3700	124.6200	133.3700	+7.582%	7	1,173	-53.475%
2026-07-27	119.7000	123.9700	119.7000	123.9700	-0.824%	13	1,176	-49.948%
2026-07-24	118.1300	125.0000	118.1300	125.0000	+10.973%	16	1,166	-50.360%
2026-07-23	99.2700	116.8000	98.9800	112.6400	+55.237%	280	1,166	-44.913%
2026-07-22	72.5600	72.5600	72.5600	72.5600	+3.288%	2	1,200	-14.485%
2026-07-21	72.0700	72.0700	70.2500	70.2500	+2.855%	4	1,200	-11.673%
2026-07-17	68.3000	68.3000	68.3000	68.3000	+5.077%	6	1,197	-9.151%
2026-07-16	66.1700	66.8800	63.6000	65.0000	+3.191%	8	1,197	-4.538%
2026-07-15	58.2900	62.9900	58.2900	62.9900	-1.961%	4	1,193	-1.492%
2026-07-13	59.4000	64.2500	59.4000	64.2500	+17.309%	16	1,192	-3.424%
2026-07-10	54.6800	56.4700	54.6800	54.7700	-3.996%	6	1,186	+13.292%
2026-07-09	64.1800	64.1800	57.0500	57.0500	-10.929%	26	1,185	+8.764%
2026-07-08	61.9800	64.0500	61.9800	64.0500	+8.467%	6	1,181	-3.123%
2026-07-07	53.0000	59.0500	53.0000	59.0500	+2.393%	6	1,183	+5.080%
2026-07-06	62.6000	62.7500	57.6700	57.6700	-11.887%	11	1,185	+7.595%
2026-07-02	50.8500	65.4500	50.8500	65.4500	+36.269%	9	1,177	-5.195%
2026-07-01	50.0900	50.0900	46.2000	48.0300	-3.767%	352	1,177	+29.190%
2026-06-30	55.9600	56.1300	49.9100	49.9100	-10.955%	46	1,078	+24.324%
2026-06-29	65.0300	65.0500	55.4600	56.0500	-20.327%	41	1,062	+10.705%
2026-06-26	70.3500	70.3500	70.3500	70.3500	-7.373%	1	1,049	-11.798%
2026-06-25	75.9500	75.9500	75.9500	75.9500	+1.334%	24	1,049	-18.302%
2026-06-24	71.4300	74.9500	70.9000	74.9500	+20.751%	7	1,025	-17.211%
2026-06-18	62.0700	62.0700	62.0700	62.0700	-0.497%	2	1,027	-0.032%
2026-06-17	62.3800	62.3800	62.3800	62.3800	+1.431%	3	1,027	-0.529%
2026-06-16	62.8000	63.0000	61.5000	61.5000	+1.653%	49	1,027	+0.894%
2026-06-15	60.2900	60.5000	60.2500	60.5000	-15.088%	211	892	+2.562%
2026-06-11	74.4000	74.4000	71.2500	71.2500	+1.423%	5	892	-12.912%
2026-06-09	62.3000	73.1000	62.3000	70.2500	+12.292%	22	893	-11.673%
2026-06-08	62.5600	62.5600	62.5600	62.5600	-13.280%	1	895	-0.815%
2026-06-05	63.2500	72.1400	63.2500	72.1400	+28.135%	10	895	-13.987%
2026-06-03	53.9000	56.3000	53.3700	56.3000	-0.089%	31	898	+10.213%
2026-06-02	56.6000	57.2000	56.3500	56.3500	-4.492%	10	897	+10.115%
2026-06-01	54.5100	59.0000	54.5100	59.0000	+17.063%	19	893	+5.169%
2026-05-29	53.2000	53.2000	50.2100	50.4000	+2.439%	36	887	+23.115%
2026-05-28	51.2700	51.8700	48.9200	49.2000	-4.559%	10	853	+26.118%
2026-05-27	49.6800	51.5500	49.6800	51.5500	-4.519%	12	852	+20.369%
2026-05-26	54.6000	54.9400	53.9900	53.9900	-1.568%	19	843	+14.929%
2026-05-22	55.3000	55.3000	54.8500	54.8500	-11.389%	2	825	+13.127%
2026-05-20	63.0000	63.0000	61.3000	61.9000	-5.998%	54	823	+0.242%
2026-05-19	69.8000	69.8000	65.8500	65.8500	+3.213%	5	788	-5.771%
2026-05-18	62.5500	63.8000	62.5500	63.8000	+13.221%	2	788	-2.743%
2026-05-15	57.5000	58.0000	56.3500	56.3500	+10.382%	43	788	+10.115%
2026-05-14	52.6200	52.6200	51.0500	51.0500	-3.131%	90	825	+21.548%
2026-05-13	54.6500	54.6500	50.9000	52.7000	-6.511%	29	745	+17.742%
2026-05-12	52.9600	58.2700	52.9600	56.3700	+8.446%	34	745	+10.076%
2026-05-11	53.1800	53.1800	51.4700	51.9800	-9.820%	105	745	+19.373%
2026-05-08	56.0000	57.7200	56.0000	57.6400	-10.148%	19	631	+7.651%
2026-05-07	64.4000	64.5000	62.0000	64.1500	-10.530%	34	628	-3.274%
2026-05-05	71.4000	71.7000	71.3500	71.7000	-9.355%	16	598	-13.459%
2026-04-28	79.1000	79.1000	79.1000	79.1000	-3.004%	1	591	-21.555%
2026-04-27	86.2800	86.2800	81.5500	81.5500	+9.155%	501	592	-23.912%
2026-04-21	74.7100	74.7100	74.7100	74.7100	+0.525%	1	127	-16.946%
2026-04-17	74.3200	74.3200	74.3200	74.3200	-17.697%	1	127	-16.510%
2026-04-14	90.3000	90.3000	90.3000	90.3000	-11.963%	2	126	-31.285%
2026-04-09	102.5700	102.5700	102.5700	102.5700	+16.227%	2	126	-39.505%
2026-03-31	86.9500	88.2500	86.9500	88.2500	-11.538%	62	124	-29.688%
2026-03-30	99.7600	99.7600	99.7600	99.7600	+4.177%	1	134	-37.801%
2026-03-27	95.7600	95.7600	95.7600	95.7600	+15.876%	4	135	-35.203%
2026-03-24	82.6100	82.6400	82.6100	82.6400	-0.097%	2	139	-24.915%
2026-03-23	81.6500	82.7200	80.9500	82.7200	-7.368%	36	139	-24.988%
2026-03-20	88.3000	89.3000	88.3000	89.3000	+7.383%	3	151	-30.515%
2026-03-19	83.1600	83.1600	83.1600	83.1600	+7.303%	13	152	-25.385%
2026-03-16	77.5000	77.5000	77.5000	77.5000	-4.025%	5	152	-19.935%
2026-03-09	80.7500	80.7500	80.7500	80.7500	+1.636%	3	157	-23.158%
2026-03-06	79.4500	79.4500	79.4500	79.4500	+3.182%	2	160	-21.901%
2026-03-05	77.0000	77.0000	77.0000	77.0000	+2.530%	1	162	-19.416%
2026-03-04	75.1000	75.1000	75.1000	75.1000	-7.626%	1	162	-17.377%
2026-03-03	83.1000	83.1000	81.3000	81.3000	+3.831%	6	162	-23.678%
2026-03-02	79.0000	79.0500	77.3500	78.3000	+1.688%	13	162	-20.754%
2026-02-27	77.0000	77.0000	77.0000	77.0000	+6.354%	1	155	-19.416%
2026-02-25	72.4000	72.4000	72.4000	72.4000	-6.278%	2	155	-14.296%
2026-02-24	75.3400	77.2500	75.3400	77.2500	+4.732%	11	155	-19.676%
2026-02-20	73.7600	73.7600	73.7600	73.7600	-3.455%	3	165	-15.876%
2026-02-17	76.4000	76.4000	76.4000	76.4000	+4.729%	25	165	-18.783%
2026-02-13	72.9500	72.9500	72.9500	72.9500	-1.352%	5	165	-14.942%
2026-02-12	69.7500	73.9500	69.7500	73.9500	+6.403%	5	165	-16.092%
2026-02-11	69.5000	69.5000	69.5000	69.5000	-3.780%	20	163	-10.719%
2026-02-10	72.2300	72.2300	72.2300	72.2300	-0.946%	14	164	-14.094%
2026-02-09	72.9200	72.9200	72.9200	72.9200	-15.396%	2	150	-14.907%
2026-02-05	83.9800	86.1900	83.9800	86.1900	+8.347%	12	150	-28.008%
2026-02-04	77.9900	83.2500	77.9900	79.5500	+9.122%	22	149	-21.999%
2026-02-03	72.9200	72.9200	72.9000	72.9000	-2.016%	2	131	-14.883%
2026-02-02	74.4000	74.4000	74.4000	74.4000	+7.654%	5	130	-16.599%
2026-01-30	71.1800	71.1800	69.1100	69.1100	-8.886%	2	130	-10.216%
2026-01-29	74.0000	76.0000	74.0000	75.8500	+6.816%	50	130	-18.194%
2026-01-27	71.0100	71.0100	71.0100	71.0100	+0.453%	1	95	-12.618%
2026-01-26	70.7800	70.7800	70.6900	70.6900	+6.477%	10	95	-12.222%
2026-01-22	66.3900	66.3900	66.3900	66.3900	-4.323%	1	85	-6.537%
2026-01-21	73.9000	75.1500	69.3900	69.3900	-5.450%	156	85	-10.578%
2026-01-20	73.3900	73.3900	73.3900	73.3900	+7.531%	10	28	-15.452%
2026-01-16	69.0000	69.0000	68.2500	68.2500	-6.379%	29	24	-9.084%
2026-01-14	70.8000	72.9500	70.8000	72.9000	0.000%	24	24	-14.883%