Dark

TSLA20261120P440
TSLA Nov 20 2026 440.00 Put (TSLA261120P00440000)
option OPRA

EOD

Sep 21, 2026

70.50-12.801%(-10.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	74.0500	74.0500	70.5000	70.5000	-12.801%	5	798	0.000%
2026-09-18	82.1000	82.1000	76.9500	80.8500	+9.331%	17	798	-12.801%
2026-09-17	79.8800	79.8800	73.5500	73.9500	-15.195%	14	801	-4.665%
2026-09-15	86.6700	87.2000	86.5000	87.2000	+1.905%	14	805	-19.151%
2026-09-14	85.5700	85.5700	85.5700	85.5700	+6.896%	1	804	-17.611%
2026-09-11	78.6100	80.0500	78.6100	80.0500	-0.435%	6	804	-11.930%
2026-09-10	80.4000	80.4000	80.4000	80.4000	+3.648%	10	804	-12.313%
2026-09-09	77.6000	77.6000	77.5700	77.5700	-2.501%	5	804	-9.114%
2026-09-08	84.5700	84.5700	79.5600	79.5600	-12.118%	2	800	-11.388%
2026-09-04	91.8000	91.8000	90.5300	90.5300	+22.669%	4	800	-22.125%
2026-09-03	77.2000	77.2000	73.8000	73.8000	-18.336%	16	800	-4.472%
2026-09-02	90.5900	91.8200	90.3700	90.3700	+3.256%	12	806	-21.987%
2026-09-01	90.2300	90.2300	87.5200	87.5200	+7.585%	2	800	-19.447%
2026-08-31	81.3500	81.3500	81.3500	81.3500	-15.048%	11	800	-13.337%
2026-08-28	95.7600	95.7600	95.7600	95.7600	+5.474%	1	800	-26.378%
2026-08-27	94.5500	94.5500	90.7900	90.7900	-6.825%	4	799	-22.348%
2026-08-26	95.2700	97.4400	95.2700	97.4400	+3.046%	2	799	-27.648%
2026-08-25	94.5600	94.5600	94.5600	94.5600	-0.829%	3	799	-25.444%
2026-08-24	95.3500	95.3500	95.3500	95.3500	+13.175%	1	802	-26.062%
2026-08-21	90.7300	90.7300	84.2500	84.2500	-18.990%	13	802	-16.320%
2026-08-17	104.0000	104.0000	104.0000	104.0000	+1.049%	1	799	-32.212%
2026-08-14	102.9200	102.9200	102.9200	102.9200	-2.214%	1	798	-31.500%
2026-08-13	107.0000	107.0000	105.1700	105.2500	-7.489%	6	798	-33.017%
2026-08-12	113.7700	113.7700	113.7700	113.7700	+1.671%	1	798	-38.033%
2026-08-11	111.9000	111.9000	111.9000	111.9000	-1.540%	1	798	-36.997%
2026-08-10	113.6500	113.6500	113.6500	113.6500	+1.211%	1	798	-37.967%
2026-08-07	112.2900	112.2900	112.2900	112.2900	-5.241%	2	798	-37.216%
2026-08-04	121.4000	121.4000	118.3500	118.5000	-5.660%	93	798	-40.506%
2026-08-03	125.6100	125.6100	125.6100	125.6100	-4.769%	1	799	-43.874%
2026-07-31	131.9000	131.9000	131.9000	131.9000	-4.758%	1	798	-46.550%
2026-07-30	138.4900	138.4900	138.4900	138.4900	-1.459%	1	798	-49.094%
2026-07-29	134.9500	140.5400	134.9500	140.5400	+4.740%	4	799	-49.836%
2026-07-27	126.4500	134.1800	126.0000	134.1800	+2.686%	9	799	-47.459%
2026-07-24	125.1000	135.6500	123.9800	130.6700	+6.591%	44	805	-46.047%
2026-07-23	104.8000	123.6900	104.8000	122.5900	+56.365%	34	798	-42.491%
2026-07-21	75.5000	78.4000	75.1000	78.4000	+1.726%	6	799	-10.077%
2026-07-17	77.4700	77.4700	77.0700	77.0700	+13.238%	4	799	-8.525%
2026-07-13	67.5800	68.0600	67.5800	68.0600	+11.812%	17	799	+3.585%
2026-07-10	61.4100	62.7600	60.8700	60.8700	-9.176%	3	799	+15.821%
2026-07-09	70.6800	70.6800	67.0200	67.0200	-7.149%	38	800	+5.192%
2026-07-08	72.1800	72.1800	72.1800	72.1800	+21.987%	37	799	-2.328%
2026-07-06	66.7200	66.7200	59.1700	59.1700	-18.890%	5	799	+19.148%
2026-07-02	52.9000	72.9500	52.9000	72.9500	+34.843%	5	799	-3.358%
2026-07-01	54.2000	54.2000	54.1000	54.1000	-9.426%	6	799	+30.314%
2026-06-30	62.9300	62.9300	59.7300	59.7300	-3.428%	2	799	+18.031%
2026-06-29	61.3500	61.8500	61.3500	61.8500	-25.374%	5	799	+13.985%
2026-06-25	83.3000	83.3000	82.8800	82.8800	+5.917%	2	799	-14.937%
2026-06-23	78.2500	78.2500	78.2500	78.2500	+19.466%	25	799	-9.904%
2026-06-22	62.7400	65.5000	62.7400	65.5000	-2.283%	6	800	+7.634%
2026-06-17	68.5500	68.5500	67.0300	67.0300	+1.147%	2	799	+5.177%
2026-06-15	66.2700	66.2700	66.2700	66.2700	-19.595%	1	799	+6.383%
2026-06-10	81.6000	82.4200	81.6000	82.4200	+8.447%	5	799	-14.463%
2026-06-05	68.2000	76.0000	68.2000	76.0000	+22.482%	12	799	-7.237%
2026-06-02	62.5800	62.5800	62.0400	62.0500	-1.508%	682	810	+13.618%
2026-06-01	61.2000	63.8100	61.2000	63.0000	+11.901%	10	234	+11.905%
2026-05-29	56.2500	58.1200	54.8700	56.3000	+4.124%	7	233	+25.222%
2026-05-28	56.9000	56.9000	54.0700	54.0700	-4.301%	9	233	+30.387%
2026-05-27	56.8000	56.8200	56.3500	56.5000	-4.075%	36	232	+24.779%
2026-05-26	58.9000	58.9000	58.9000	58.9000	-1.174%	20	206	+19.694%
2026-05-22	59.5500	59.6000	59.5500	59.6000	-8.869%	15	205	+18.289%
2026-05-21	65.3000	65.4000	65.3000	65.4000	-3.682%	6	205	+7.798%
2026-05-20	68.4000	68.4000	67.5500	67.9000	-6.474%	33	205	+3.829%
2026-05-19	75.0000	75.0000	72.5000	72.6000	+4.131%	25	190	-2.893%
2026-05-18	69.7200	69.7200	69.7200	69.7200	+7.926%	1	190	+1.119%
2026-05-15	62.9000	64.6000	62.6500	64.6000	+13.135%	12	190	+9.133%
2026-05-14	58.0500	58.0500	55.7500	57.1000	-1.382%	48	186	+23.468%
2026-05-13	58.0000	58.0000	56.5700	57.9000	-7.286%	15	161	+21.762%
2026-05-12	57.5000	66.0000	57.5000	62.4500	+6.752%	17	161	+12.890%
2026-05-11	60.6700	60.6700	58.5000	58.5000	-5.797%	11	161	+20.513%
2026-05-08	61.7500	62.1000	61.7500	62.1000	-24.453%	5	131	+13.527%
2026-04-22	81.8100	82.2000	81.8100	82.2000	+6.339%	2	126	-14.234%
2026-04-17	77.4200	77.4200	77.3000	77.3000	-10.532%	2	126	-8.797%
2026-04-16	86.0000	86.4000	86.0000	86.4000	+2.735%	2	127	-18.403%
2026-04-15	84.1000	84.1000	84.1000	84.1000	-22.922%	4	126	-16.171%
2026-04-10	110.0000	110.0000	109.1100	109.1100	-0.872%	70	122	-35.386%
2026-04-09	109.9400	110.0700	109.9400	110.0700	-4.726%	11	159	-35.950%
2026-04-07	114.6000	115.5300	114.6000	115.5300	+8.459%	19	169	-38.977%
2026-04-06	105.5200	106.5200	105.5200	106.5200	+11.950%	31	150	-33.815%
2026-03-31	98.2300	98.7700	93.8000	95.1500	-10.708%	43	155	-25.906%
2026-03-30	106.5600	106.5600	106.5600	106.5600	+4.624%	1	154	-33.840%
2026-03-27	98.3000	101.8500	98.3000	101.8500	+17.705%	7	153	-30.781%
2026-03-25	86.5300	86.5300	86.5300	86.5300	-0.950%	1	156	-18.525%
2026-03-24	87.3600	87.3600	87.3600	87.3600	-1.898%	6	155	-19.299%
2026-03-23	93.1500	93.1500	87.7500	89.0500	-10.340%	110	149	-20.831%
2026-03-20	95.2500	99.3200	95.2400	99.3200	+11.059%	14	73	-29.017%
2026-03-19	89.7500	89.7500	89.4300	89.4300	+9.328%	7	62	-21.167%
2026-03-17	81.8000	81.8000	81.8000	81.8000	-5.181%	3	59	-13.814%
2026-03-13	86.2700	86.2700	86.2700	86.2700	+12.126%	3	59	-18.280%
2026-03-11	76.9400	76.9400	76.9400	76.9400	-13.551%	2	60	-8.370%
2026-03-09	91.3300	91.3300	89.0000	89.0000	+4.829%	34	62	-20.787%
2026-03-06	84.9000	84.9000	84.9000	84.9000	+5.335%	1	32	-16.961%
2026-03-04	81.6000	81.6000	80.6000	80.6000	-11.077%	7	31	-12.531%
2026-03-03	90.6400	90.6400	90.6400	90.6400	+16.654%	3	28	-22.220%
2026-02-25	77.7000	77.7000	77.7000	77.7000	-6.273%	1	26	-9.266%
2026-02-24	82.9000	82.9000	82.9000	82.9000	+1.830%	2	26	-14.958%
2026-02-19	81.4100	81.4100	81.4100	81.4100	+5.045%	1	24	-13.401%
2026-02-10	77.5000	77.5000	77.5000	77.5000	-1.712%	3	23	-9.032%
2026-02-09	78.8500	78.8500	78.8500	78.8500	-7.366%	4	20	-10.590%
2026-02-06	85.1200	85.1200	85.1200	85.1200	+9.677%	2	20	-17.176%
2026-02-02	77.6100	77.6100	77.6100	77.6100	-3.145%	2	18	-9.161%
2026-01-29	76.0000	80.1300	76.0000	80.1300	+5.894%	5	16	-12.018%
2026-01-28	75.5000	75.6700	75.5000	75.6700	+0.732%	2	12	-6.832%
2026-01-26	75.1200	75.1200	75.1200	75.1200	+4.116%	1	10	-6.150%
2026-01-22	72.0900	72.1500	72.0900	72.1500	-6.735%	7	10	-2.287%
2026-01-21	77.3600	77.3600	77.3600	77.3600	+4.895%	1	8	-8.868%
2026-01-16	73.7000	73.7500	73.6000	73.7500	0.000%	12	0	-4.407%