Dark

TSLA20261120P445
TSLA Nov 20 2026 445.00 Put (TSLA261120P00445000)
option OPRA

EOD

Sep 18, 2026

84.74+2.343%(+1.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	84.7400	84.7400	84.7400	84.7400	+2.343%	1	336	0.000%
2026-09-17	82.5600	82.8000	82.5600	82.8000	-6.525%	2	336	+2.343%
2026-09-15	88.5800	88.5800	88.5800	88.5800	+6.466%	1	335	-4.335%
2026-09-11	83.2000	83.2000	83.2000	83.2000	+0.873%	1	335	+1.851%
2026-09-09	80.1700	82.4800	80.1700	82.4800	-4.669%	6	335	+2.740%
2026-09-08	86.5200	86.5200	86.5200	86.5200	-10.342%	3	338	-2.057%
2026-09-04	96.5000	96.5000	96.5000	96.5000	+30.405%	1	335	-12.187%
2026-09-03	78.9500	78.9500	74.0000	74.0000	-21.735%	4	335	+14.514%
2026-08-25	94.5500	94.5500	94.5500	94.5500	-11.346%	3	335	-10.375%
2026-08-17	106.6500	106.6500	106.6500	106.6500	-2.603%	3	335	-20.544%
2026-08-13	108.6100	109.5000	108.6100	109.5000	-10.722%	2	338	-22.612%
2026-08-12	122.6500	122.6500	122.6500	122.6500	-0.309%	2	338	-30.909%
2026-08-04	125.0500	125.0500	122.9000	123.0300	-1.772%	4	338	-31.122%
2026-08-03	125.2500	125.2500	125.2500	125.2500	-11.578%	5	338	-32.343%
2026-07-30	141.6500	141.6500	141.6500	141.6500	+2.274%	10	333	-40.176%
2026-07-27	139.9000	139.9000	138.5000	138.5000	+2.056%	4	333	-38.816%
2026-07-24	132.0000	136.9900	132.0000	135.7100	+5.562%	7	337	-37.558%
2026-07-23	127.1700	128.5600	127.1200	128.5600	+55.642%	4	344	-34.085%
2026-07-22	82.7500	82.7500	82.6000	82.6000	-1.279%	2	342	+2.591%
2026-07-20	85.7200	85.7200	83.6700	83.6700	+13.852%	4	342	+1.279%
2026-07-16	73.4900	73.4900	73.4900	73.4900	+0.259%	1	342	+15.308%
2026-07-15	73.3000	73.3000	73.3000	73.3000	+15.252%	10	341	+15.607%
2026-07-10	63.6000	63.6000	63.6000	63.6000	-14.574%	1	341	+33.239%
2026-07-08	74.4500	74.4500	74.4500	74.4500	+13.768%	1	341	+13.821%
2026-07-07	62.0000	65.4400	62.0000	65.4400	+3.626%	2	342	+29.493%
2026-07-06	70.1200	70.1200	63.1500	63.1500	-16.579%	3	342	+34.188%
2026-07-02	55.4900	75.7000	55.4900	75.7000	+19.987%	5	341	+11.942%
2026-06-30	66.1000	66.1000	63.0900	63.0900	-4.856%	4	341	+34.316%
2026-06-29	66.3100	66.3100	66.3100	66.3100	-21.508%	10	341	+27.794%
2026-06-26	84.4800	84.4800	84.4800	84.4800	+3.517%	1	341	+0.308%
2026-06-24	81.6100	81.6100	81.6100	81.6100	+15.203%	1	342	+3.835%
2026-06-16	70.8400	70.8400	70.8400	70.8400	-18.227%	1	341	+19.622%
2026-06-10	86.6300	86.6300	86.6300	86.6300	+5.969%	1	341	-2.182%
2026-06-09	81.7500	81.7500	81.7500	81.7500	+13.589%	1	342	+3.657%
2026-06-08	71.8700	71.9700	71.8700	71.9700	-12.911%	2	341	+17.744%
2026-06-05	79.4400	82.6400	79.4400	82.6400	+27.041%	3	343	+2.541%
2026-06-02	65.0500	65.6000	65.0500	65.0500	-2.838%	151	340	+30.269%
2026-06-01	64.4000	66.9500	64.4000	66.9500	+15.133%	14	358	+26.572%
2026-05-29	58.1500	58.1500	58.1500	58.1500	+2.323%	1	350	+45.727%
2026-05-28	58.5500	58.5500	56.8300	56.8300	-4.600%	6	350	+49.111%
2026-05-27	59.5500	59.5700	59.2300	59.5700	-2.663%	266	349	+42.253%
2026-05-26	61.2000	61.2000	61.2000	61.2000	-3.925%	15	332	+38.464%
2026-05-22	63.7000	63.7000	63.7000	63.7000	-6.899%	1	332	+33.030%
2026-05-21	68.4000	68.5000	68.0500	68.4200	-3.634%	14	331	+23.853%
2026-05-20	71.3000	71.3500	70.9500	71.0000	-11.604%	32	331	+19.352%
2026-05-19	76.8000	80.6500	76.8000	80.3200	+10.786%	11	318	+5.503%
2026-05-18	72.5000	72.5000	72.5000	72.5000	+7.169%	3	318	+16.883%
2026-05-15	66.4000	67.6500	65.0000	67.6500	+14.081%	259	318	+25.262%
2026-05-14	58.9000	59.5300	58.8100	59.3000	-2.145%	64	94	+42.901%
2026-05-13	59.8000	60.6500	58.3700	60.6000	-8.735%	11	58	+39.835%
2026-05-12	63.4500	66.4000	63.4500	66.4000	+11.037%	3	58	+27.620%
2026-05-11	60.5000	60.5000	58.8500	59.8000	-9.077%	5	58	+41.706%
2026-05-08	65.7500	65.7700	65.7500	65.7700	-15.571%	11	49	+28.843%
2026-05-06	77.9500	78.0100	77.8500	77.9000	-5.633%	11	44	+8.780%
2026-04-20	82.5500	82.5500	82.5500	82.5500	-6.140%	3	38	+2.653%
2026-04-16	87.9500	87.9500	87.9500	87.9500	-12.348%	6	40	-3.650%
2026-04-14	100.2400	100.3400	100.2400	100.3400	-15.361%	8	38	-15.547%
2026-04-09	118.6400	118.6400	118.5500	118.5500	+12.476%	8	43	-28.520%
2026-04-06	105.4000	105.4000	105.4000	105.4000	+1.649%	2	38	-19.602%
2026-03-31	103.6900	103.6900	103.6900	103.6900	-3.750%	1	38	-18.276%
2026-03-30	107.7300	107.7300	107.7300	107.7300	+11.234%	1	38	-21.340%
2026-03-26	96.8500	96.8500	96.8500	96.8500	+6.358%	1	38	-12.504%
2026-03-24	91.0600	91.0600	91.0600	91.0600	-0.741%	2	38	-6.940%
2026-03-23	92.6000	92.6000	91.7300	91.7400	-9.616%	37	38	-7.630%
2026-03-20	96.9500	101.5000	96.9500	101.5000	+10.627%	7	22	-16.512%
2026-03-19	91.7500	91.7500	91.7500	91.7500	+10.409%	2	16	-7.640%
2026-03-05	83.1000	83.1000	83.1000	83.1000	-10.549%	1	15	+1.974%
2026-03-03	92.9000	92.9000	92.9000	92.9000	+3.510%	1	14	-8.784%
2026-02-23	89.7500	89.7500	89.7500	89.7500	+8.067%	2	14	-5.582%
2026-02-18	83.4000	83.4000	83.0500	83.0500	-9.433%	3	14	+2.035%
2026-02-04	91.7000	91.7000	91.7000	91.7000	+18.782%	1	11	-7.590%
2026-01-30	78.1000	78.1000	77.2000	77.2000	-2.155%	2	11	+9.767%
2026-01-26	78.3000	79.1500	78.0200	78.9000	+7.027%	4	12	+7.402%
2026-01-23	73.7200	73.7200	73.7200	73.7200	-0.338%	1	10	+14.948%
2026-01-22	75.0200	75.0200	73.9700	73.9700	-10.067%	3	10	+14.560%
2026-01-21	81.9000	82.2500	80.0000	82.2500	+5.031%	11	11	+3.027%
2026-01-16	76.7000	78.3100	75.8500	78.3100	+1.688%	3	9	+8.211%
2026-01-15	77.8300	78.1000	77.0100	77.0100	-4.738%	6	9	+10.038%
2026-01-14	81.0000	81.1300	80.8000	80.8400	+6.579%	4	4	+4.824%
2026-01-13	75.8500	75.8500	75.8500	75.8500	-0.863%	1	2	+11.721%
2026-01-12	76.5100	76.5100	76.5100	76.5100	0.000%	1	1	+10.757%