Dark

TLT20260821P76
TLT Aug 21 2026 76.00 Put (TLT260821P00076000)
option OPRA

EOD

Aug 5, 2026

0.02000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	10	2,228	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-66.667%	4	2,226	0.000%
2026-07-31	0.0800	0.0800	0.0500	0.0600	+20.000%	204	2,229	-66.667%
2026-07-30	0.0400	0.0500	0.0400	0.0500	+25.000%	50	2,187	-60.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	+300.000%	106	2,157	-50.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,204	+100.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-66.667%	15	2,204	+100.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	99	2,189	-33.333%
2026-07-22	0.0300	0.0300	0.0200	0.0300	+50.000%	111	2,189	-33.333%
2026-07-20	0.0200	0.0300	0.0200	0.0200	0.000%	40	2,166	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-33.333%	21	2,146	0.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	6	2,146	-33.333%
2026-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,146	-33.333%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,147	-33.333%
2026-07-10	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,147	-33.333%
2026-07-09	0.0400	0.0400	0.0400	0.0400	-33.333%	20	2,147	-50.000%
2026-07-08	0.0600	0.0600	0.0600	0.0600	+20.000%	3	2,142	-66.667%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,139	-60.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	+25.000%	20	2,137	-60.000%
2026-06-30	0.0300	0.0400	0.0300	0.0400	+33.333%	22	2,117	-50.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,107	-33.333%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-25.000%	4	2,107	-33.333%
2026-06-24	0.0300	0.0400	0.0300	0.0400	-33.333%	18	2,107	-50.000%
2026-06-16	0.0500	0.0600	0.0500	0.0600	0.000%	100	2,094	-66.667%
2026-06-15	0.0600	0.0600	0.0600	0.0600	-25.000%	12	2,027	-66.667%
2026-06-12	0.0700	0.0800	0.0700	0.0800	-33.333%	12	2,027	-75.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,027	-83.333%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-9.091%	99	2,027	-80.000%
2026-06-05	0.1000	0.1100	0.1000	0.1100	-8.333%	50	1,928	-81.818%
2026-06-03	0.1200	0.1200	0.1200	0.1200	+33.333%	5	1,878	-83.333%
2026-06-02	0.0900	0.0900	0.0900	0.0900	-18.182%	4	1,873	-77.778%
2026-05-29	0.1100	0.1100	0.1100	0.1100	-8.333%	1,301	1,871	-81.818%
2026-05-28	0.1300	0.1300	0.1200	0.1200	-14.286%	7	580	-83.333%
2026-05-27	0.1400	0.1400	0.1300	0.1400	+7.692%	21	575	-85.714%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-71.111%	1	590	-84.615%
2026-05-19	0.4700	0.4700	0.4500	0.4500	+21.622%	2	590	-95.556%
2026-05-18	0.3700	0.3700	0.3700	0.3700	0.000%	17	590	-94.595%
2026-05-15	0.3700	0.3700	0.3700	0.3700	+68.182%	252	590	-94.595%
2026-05-14	0.2100	0.2200	0.2100	0.2200	-15.385%	251	809	-90.909%
2026-05-13	0.2600	0.2600	0.2600	0.2600	+13.043%	1	562	-92.308%
2026-05-11	0.2300	0.2300	0.2300	0.2300	-4.167%	18	562	-91.304%
2026-05-07	0.2100	0.2400	0.2100	0.2400	0.000%	2	567	-91.667%
2026-05-06	0.2700	0.2700	0.2200	0.2400	-20.000%	146	568	-91.667%
2026-05-05	0.3200	0.3200	0.3000	0.3000	-14.286%	10	444	-93.333%
2026-05-04	0.3400	0.3500	0.3400	0.3500	+29.630%	129	434	-94.286%
2026-05-01	0.2700	0.2700	0.2700	0.2700	-10.000%	1	313	-92.593%
2026-04-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	313	-93.333%
2026-04-29	0.2800	0.3000	0.2800	0.3000	+25.000%	5	312	-93.333%
2026-04-27	0.2400	0.2400	0.2400	0.2400	0.000%	1	312	-91.667%
2026-04-24	0.2400	0.2400	0.2400	0.2400	-4.000%	10	311	-91.667%
2026-04-21	0.2500	0.2500	0.2500	0.2500	0.000%	10	310	-92.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+4.167%	5	310	-92.000%
2026-04-10	0.2400	0.2400	0.2400	0.2400	-25.000%	2	305	-91.667%
2026-04-06	0.3200	0.3200	0.3200	0.3200	-8.571%	1	305	-93.750%
2026-04-02	0.4000	0.4000	0.3500	0.3500	0.000%	4	300	-94.286%
2026-04-01	0.3500	0.3500	0.3500	0.3500	-5.405%	1	300	-94.286%
2026-03-31	0.3700	0.3700	0.3700	0.3700	-39.344%	3	299	-94.595%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-6.154%	2	296	-96.721%
2026-03-20	0.6500	0.6500	0.6500	0.6500	+62.500%	2	297	-96.923%
2026-03-19	0.4000	0.4000	0.4000	0.4000	-2.439%	2	295	-95.000%
2026-03-18	0.4100	0.4100	0.4100	0.4100	+5.128%	2	295	-95.122%
2026-03-16	0.4200	0.4200	0.3900	0.3900	-35.000%	8	297	-94.872%
2026-03-13	0.6000	0.6000	0.6000	0.6000	+114.286%	2	294	-96.667%
2026-03-11	0.2800	0.2800	0.2800	0.2800	+47.368%	10	293	-92.857%
2026-03-03	0.1900	0.1900	0.1900	0.1900	-13.636%	100	284	-89.474%
2026-02-20	0.2200	0.2200	0.2200	0.2200	-4.348%	3	186	-90.909%
2026-02-19	0.2300	0.2300	0.2300	0.2300	-4.167%	2	189	-91.304%
2026-02-17	0.2400	0.2400	0.2400	0.2400	-40.000%	99	190	-91.667%
2026-02-06	0.4000	0.4000	0.4000	0.4000	-13.043%	2	91	-95.000%
2026-02-02	0.4800	0.4800	0.4600	0.4600	0.000%	18	91	-95.652%
2026-01-28	0.4600	0.4600	0.4600	0.4600	+15.000%	3	74	-95.652%
2026-01-21	0.4800	0.4800	0.4000	0.4000	-18.367%	20	74	-95.000%
2026-01-20	0.4900	0.4900	0.4900	0.4900	+75.000%	2	62	-95.918%
2026-01-15	0.2800	0.2800	0.2800	0.2800	-17.647%	2	62	-92.857%
2026-01-12	0.3400	0.3400	0.3400	0.3400	-8.108%	10	60	-94.118%
2026-01-07	0.3700	0.3700	0.3700	0.3700	-9.756%	1	56	-94.595%
2026-01-05	0.4300	0.4300	0.4000	0.4100	+2.500%	4	55	-95.122%
2025-12-30	0.4000	0.4000	0.4000	0.4000	-21.569%	1	55	-95.000%
2025-12-22	0.5100	0.5100	0.5100	0.5100	-19.048%	1	55	-96.078%
2025-12-12	0.6300	0.6300	0.6300	0.6300	+14.545%	20	54	-96.825%
2025-12-08	0.5400	0.5500	0.5400	0.5500	+14.583%	3	34	-96.364%
2025-12-03	0.4800	0.4800	0.4800	0.4800	-11.111%	2	32	-95.833%
2025-11-05	0.5400	0.5400	0.5400	0.5400	+1.887%	1	31	-96.296%
2025-11-03	0.5300	0.5300	0.5300	0.5300	+17.778%	1	30	-96.226%
2025-10-27	0.4500	0.4500	0.4500	0.4500	-8.163%	1	29	-95.556%
2025-10-24	0.4900	0.4900	0.4900	0.4900	-10.909%	2	29	-95.918%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-11.290%	1	27	-96.364%
2025-10-15	0.6200	0.6200	0.6200	0.6200	-1.587%	1	27	-96.774%
2025-10-14	0.6100	0.6300	0.6000	0.6300	-13.699%	14	26	-96.825%
2025-09-29	0.7300	0.7300	0.7300	0.7300	+4.286%	1	16	-97.260%
2025-09-15	0.7000	0.7000	0.7000	0.7000	-11.392%	1	16	-97.143%
2025-09-10	0.7900	0.7900	0.7900	0.7900	-24.038%	1	16	-97.468%
2025-09-05	1.0400	1.0400	1.0400	1.0400	-9.565%	2	15	-98.077%
2025-09-04	1.1300	1.1500	1.1300	1.1500	-12.879%	2	17	-98.261%
2025-09-02	1.3200	1.3200	1.3200	1.3200	-0.752%	2	15	-98.485%
2025-08-27	1.3300	1.3300	1.3300	1.3300	-23.563%	2	13	-98.496%
2025-08-26	1.7400	1.7400	1.7400	1.7400	+42.623%	1	11	-98.851%
2025-08-22	1.2200	1.2200	1.2200	1.2200	+6.087%	10	11	-98.361%
2025-08-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-98.261%