Dark

TSLA20261120P450
TSLA Nov 20 2026 450.00 Put (TSLA261120P00450000)
option OPRA

EOD

Sep 18, 2026

89.90+8.970%(+7.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	90.6700	90.7000	89.8500	89.9000	+8.970%	12	1,035	0.000%
2026-09-17	82.2100	82.5100	82.2100	82.5000	-12.243%	5	1,030	+8.970%
2026-09-15	94.0100	94.0100	94.0100	94.0100	+1.798%	4	1,035	-4.372%
2026-09-14	94.4900	94.4900	92.2500	92.3500	+2.270%	7	1,031	-2.653%
2026-09-10	90.3000	90.3000	90.3000	90.3000	+6.965%	20	1,036	-0.443%
2026-09-09	84.4200	84.4200	84.4200	84.4200	-7.078%	1	1,016	+6.491%
2026-09-08	90.8500	90.8500	90.8500	90.8500	+0.221%	3	1,016	-1.046%
2026-09-04	90.6500	90.6500	90.6500	90.6500	+16.069%	3	1,016	-0.827%
2026-09-03	85.6100	85.6100	77.3000	78.1000	-21.962%	33	1,016	+15.109%
2026-09-02	98.1500	100.0800	98.1500	100.0800	+1.450%	3	1,014	-10.172%
2026-09-01	99.1800	99.1800	95.0000	98.6500	+9.684%	19	1,015	-8.870%
2026-08-31	90.6500	92.7500	89.9400	89.9400	-11.824%	34	1,015	-0.044%
2026-08-25	102.0000	102.0000	102.0000	102.0000	+12.026%	1	1,016	-11.863%
2026-08-21	104.1800	104.1800	91.0500	91.0500	-15.192%	50	1,015	-1.263%
2026-08-19	107.3500	107.3600	107.3500	107.3600	-5.866%	7	981	-16.263%
2026-08-18	115.5000	115.5000	114.0500	114.0500	+2.397%	6	978	-21.175%
2026-08-17	111.3800	111.3800	111.3800	111.3800	-0.554%	3	972	-19.285%
2026-08-14	108.0000	112.0000	108.0000	112.0000	-5.325%	33	972	-19.732%
2026-08-13	118.3000	118.3000	118.3000	118.3000	-4.980%	2	984	-24.007%
2026-08-12	124.5000	124.5000	124.5000	124.5000	+3.268%	1	986	-27.791%
2026-08-07	120.5600	120.5600	120.5600	120.5600	-4.439%	9	985	-25.431%
2026-08-04	126.1600	126.1600	126.1600	126.1600	-12.468%	125	994	-28.741%
2026-07-31	144.1300	144.1300	144.1300	144.1300	-0.291%	1	883	-37.626%
2026-07-30	144.2600	144.5500	144.2600	144.5500	-5.281%	14	883	-37.807%
2026-07-29	152.6100	152.6100	152.6100	152.6100	+4.807%	5	872	-41.092%
2026-07-28	146.4200	149.0500	145.5500	145.6100	+2.420%	11	877	-38.260%
2026-07-27	142.1700	142.1700	142.1700	142.1700	+0.530%	4	874	-36.766%
2026-07-24	131.1500	144.0000	131.1500	141.4200	+7.136%	46	874	-36.430%
2026-07-23	113.6500	132.0000	113.6500	132.0000	+53.132%	236	875	-31.894%
2026-07-22	85.7700	86.2000	85.5600	86.2000	+2.497%	13	874	+4.292%
2026-07-21	82.6900	84.1000	82.6900	84.1000	-8.438%	13	874	+6.897%
2026-07-20	91.8500	91.8500	91.8500	91.8500	+9.345%	4	873	-2.123%
2026-07-17	84.0000	84.0000	84.0000	84.0000	+6.938%	3	873	+7.024%
2026-07-15	74.8000	78.5500	74.8000	78.5500	+16.543%	26	870	+14.449%
2026-07-10	69.2000	69.2000	66.7500	67.4000	-9.591%	6	859	+33.383%
2026-07-09	74.5500	74.5500	74.5500	74.5500	-4.521%	20	859	+20.590%
2026-07-08	78.0800	78.0800	78.0800	78.0800	+11.225%	1	879	+15.138%
2026-07-07	65.2200	71.7500	65.2200	70.2000	+9.091%	23	879	+28.063%
2026-07-06	73.4800	73.4800	64.3500	64.3500	-19.763%	22	879	+39.705%
2026-07-02	58.4800	80.2000	58.4800	80.2000	+36.580%	7	877	+12.095%
2026-07-01	57.6800	58.7200	57.6800	58.7200	-8.721%	11	877	+53.099%
2026-06-30	69.3000	69.3000	64.3300	64.3300	-7.598%	3	877	+39.748%
2026-06-29	76.1200	76.1200	69.6200	69.6200	-24.735%	2	878	+29.130%
2026-06-26	92.5000	92.5000	92.5000	92.5000	+7.583%	10	878	-2.811%
2026-06-24	85.9500	85.9800	85.9500	85.9800	-1.172%	6	878	+4.559%
2026-06-23	87.0000	87.0000	87.0000	87.0000	+17.409%	1	881	+3.333%
2026-06-22	74.1000	74.1000	74.1000	74.1000	+0.068%	9	881	+21.323%
2026-06-17	74.0000	74.0500	74.0000	74.0500	-0.189%	20	863	+21.404%
2026-06-16	71.7500	76.7600	71.7500	74.1900	-17.521%	4	863	+21.175%
2026-06-10	83.0500	89.9500	83.0500	89.9500	+5.266%	7	861	-0.056%
2026-06-09	71.7800	85.4500	71.7800	85.4500	+14.775%	3	864	+5.208%
2026-06-08	75.1500	75.3500	74.4500	74.4500	-13.671%	3	866	+20.752%
2026-06-05	82.9900	86.2400	82.9900	86.2400	+24.534%	7	866	+4.244%
2026-06-04	69.2500	69.2500	69.2500	69.2500	+1.465%	1	862	+29.819%
2026-06-03	67.1000	68.2500	67.1000	68.2500	+0.220%	2	862	+31.722%
2026-06-02	68.9000	68.9000	68.0900	68.1000	-2.366%	252	861	+32.012%
2026-06-01	67.8500	69.7500	67.8500	69.7500	+14.626%	5	849	+28.889%
2026-05-29	65.0500	65.0500	60.8500	60.8500	+1.164%	3	849	+47.740%
2026-05-28	62.4200	62.4200	60.1500	60.1500	-3.683%	20	849	+49.460%
2026-05-27	60.9100	62.5700	60.9100	62.4500	-3.223%	441	855	+43.955%
2026-05-26	64.5300	64.5300	64.5300	64.5300	-2.962%	1	445	+39.315%
2026-05-22	67.0500	67.0500	66.5000	66.5000	-7.006%	3	444	+35.188%
2026-05-21	71.8500	71.8500	70.8400	71.5100	-3.625%	4	444	+25.717%
2026-05-20	74.2000	74.2000	74.2000	74.2000	-6.195%	1	444	+21.159%
2026-05-19	81.6500	82.9300	79.1000	79.1000	+4.024%	4	442	+13.654%
2026-05-18	74.4000	76.0400	73.8500	76.0400	+9.473%	65	442	+18.227%
2026-05-15	69.8600	69.8600	68.6300	69.4600	+12.943%	26	442	+29.427%
2026-05-14	63.8500	63.8500	61.1700	61.5000	-2.381%	41	370	+46.179%
2026-05-13	67.8500	67.8500	61.1500	63.0000	-5.249%	15	353	+42.698%
2026-05-12	64.8900	66.5000	64.8800	66.4900	+6.299%	28	353	+35.208%
2026-05-11	62.2500	62.5500	61.8700	62.5500	-9.177%	13	353	+43.725%
2026-05-08	69.1000	69.1000	67.4000	68.8700	-15.372%	30	339	+30.536%
2026-05-06	84.7500	84.7500	81.3800	81.3800	-7.962%	3	327	+10.469%
2026-05-04	88.4200	88.4200	88.4200	88.4200	+5.892%	2	324	+1.674%
2026-05-01	83.5000	83.5000	83.5000	83.5000	-12.105%	2	320	+7.665%
2026-04-29	95.0000	95.0000	95.0000	95.0000	-0.576%	1	320	-5.368%
2026-04-24	95.5500	95.5500	95.5500	95.5500	+8.284%	4	320	-5.913%
2026-04-20	88.2400	88.2400	88.2400	88.2400	+7.283%	5	324	+1.881%
2026-04-17	84.5500	84.5500	82.2500	82.2500	-12.481%	3	319	+9.301%
2026-04-16	93.9800	93.9800	93.9800	93.9800	+1.282%	10	317	-4.341%
2026-04-15	92.7900	92.7900	92.7900	92.7900	-12.131%	1	307	-3.115%
2026-04-14	107.8000	107.8000	105.1800	105.6000	-9.278%	4	308	-14.867%
2026-04-10	116.4000	116.4000	116.4000	116.4000	-5.173%	10	307	-22.766%
2026-04-09	122.7500	122.7500	122.7500	122.7500	+1.446%	5	307	-26.762%
2026-04-08	121.0000	121.0000	121.0000	121.0000	-2.435%	1	307	-25.702%
2026-04-07	120.7500	124.0200	120.7500	124.0200	+8.031%	5	306	-27.512%
2026-04-06	114.2200	114.8000	114.2200	114.8000	+19.983%	3	303	-21.690%
2026-04-01	95.6800	95.6800	95.6800	95.6800	-6.471%	10	304	-6.041%
2026-03-31	105.8300	106.3000	100.9500	102.3000	-10.475%	55	310	-12.121%
2026-03-30	107.0200	114.2700	107.0200	114.2700	+6.150%	5	311	-21.327%
2026-03-27	107.6700	107.6700	107.6500	107.6500	+5.612%	10	306	-16.489%
2026-03-26	100.3500	101.9300	100.3500	101.9300	+10.529%	5	301	-11.802%
2026-03-25	92.2200	92.2200	92.2200	92.2200	-3.536%	1	298	-2.516%
2026-03-24	95.6500	95.6500	95.6000	95.6000	+0.844%	30	299	-5.962%
2026-03-23	96.2000	96.2000	94.7500	94.8000	-8.273%	43	293	-5.169%
2026-03-20	103.3500	103.3500	103.3500	103.3500	+6.833%	1	292	-13.014%
2026-03-19	96.7400	96.7400	96.7400	96.7400	+10.182%	1	293	-7.070%
2026-03-18	87.9700	87.9700	87.8000	87.8000	-3.675%	5	292	+2.392%
2026-03-16	91.1500	91.1500	91.1500	91.1500	-3.596%	1	292	-1.371%
2026-03-13	92.0500	94.5500	92.0500	94.5500	+13.861%	7	291	-4.918%
2026-03-11	83.0400	83.0400	83.0400	83.0400	-7.218%	2	291	+8.261%
2026-03-10	89.1500	89.5000	89.1500	89.5000	+2.968%	13	289	+0.447%
2026-03-04	87.5000	87.5100	86.9200	86.9200	-7.581%	3	300	+3.428%
2026-03-03	94.0500	94.0500	94.0500	94.0500	+3.739%	1	299	-4.413%
2026-03-02	90.6600	90.6600	90.6600	90.6600	+0.155%	3	299	-0.838%
2026-02-27	89.6600	90.5200	89.6600	90.5200	+3.986%	2	302	-0.685%
2026-02-24	89.1500	89.1500	87.0500	87.0500	-0.571%	21	300	+3.274%
2026-02-18	88.2800	88.5500	87.5500	87.5500	-6.862%	503	279	+2.684%
2026-02-17	94.0000	94.0000	94.0000	94.0000	+10.458%	25	539	-4.362%
2026-02-13	85.1000	85.1000	85.1000	85.1000	+2.716%	1	539	+5.640%
2026-02-10	84.2000	84.2000	82.8500	82.8500	-1.498%	6	539	+8.509%
2026-02-09	84.7100	84.7100	84.0800	84.1100	-7.266%	22	543	+6.884%
2026-02-06	90.7000	90.7000	90.7000	90.7000	-1.999%	2	565	-0.882%
2026-02-04	92.2700	94.7500	92.2400	92.5500	+7.255%	28	563	-2.863%
2026-02-03	83.9500	87.3400	83.9500	86.2900	+4.823%	9	555	+4.184%
2026-01-30	80.0000	82.3200	80.0000	82.3200	-7.506%	514	547	+9.208%
2026-01-29	84.1000	89.0000	84.1000	89.0000	+8.735%	4	46	+1.011%
2026-01-28	81.8500	81.8500	81.8500	81.8500	+0.122%	1	43	+9.835%
2026-01-27	82.0500	82.0500	81.7500	81.7500	+5.484%	14	43	+9.969%
2026-01-23	76.8000	77.5000	76.3000	77.5000	-3.643%	7	29	+16.000%
2026-01-22	80.4300	80.4300	80.4300	80.4300	-5.820%	2	24	+11.774%
2026-01-21	84.8500	85.4000	84.6500	85.4000	-3.937%	3	22	+5.269%
2026-01-20	85.1500	88.9000	85.1500	88.9000	+11.965%	3	21	+1.125%
2026-01-16	80.9000	80.9000	79.4000	79.4000	-1.866%	2	18	+13.224%
2026-01-15	80.9100	80.9100	80.9100	80.9100	-3.483%	3	18	+11.111%
2026-01-14	82.0000	83.8400	81.8000	83.8300	+6.654%	9	15	+7.241%
2026-01-13	77.9500	78.6000	77.9500	78.6000	0.000%	6	6	+14.377%