Dark

TLT20260821P77
TLT Aug 21 2026 77.00 Put (TLT260821P00077000)
option OPRA

EOD

Aug 5, 2026

0.0100-66.667%(-0.0200)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0100	0.0100	-66.667%	82	10,451	0.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	-25.000%	1	10,371	-66.667%
2026-08-03	0.0600	0.0600	0.0400	0.0400	-50.000%	175	10,371	-75.000%
2026-07-31	0.1000	0.1200	0.0800	0.0800	+60.000%	424	10,361	-87.500%
2026-07-30	0.0800	0.0800	0.0500	0.0500	0.000%	48	10,327	-80.000%
2026-07-29	0.0200	0.0500	0.0200	0.0500	+400.000%	4	10,327	-80.000%
2026-07-28	0.0100	0.0200	0.0100	0.0100	0.000%	7	10,332	0.000%
2026-07-27	0.0200	0.0200	0.0100	0.0100	-50.000%	8	10,332	0.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-50.000%	2	10,333	-50.000%
2026-07-23	0.0400	0.0400	0.0300	0.0400	0.000%	103	10,333	-75.000%
2026-07-22	0.0400	0.0400	0.0300	0.0400	+33.333%	36	10,442	-75.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	-25.000%	3	10,432	-66.667%
2026-07-20	0.0200	0.0400	0.0200	0.0400	+100.000%	21	10,432	-75.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	0.000%	11	10,432	-50.000%
2026-07-16	0.0400	0.0400	0.0200	0.0200	0.000%	35	10,432	-50.000%
2026-07-15	0.0200	0.0200	0.0200	0.0200	-50.000%	2	10,432	-50.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	-42.857%	5	10,434	-75.000%
2026-07-13	0.0500	0.0700	0.0500	0.0700	+40.000%	16	10,434	-85.714%
2026-07-09	0.0500	0.0600	0.0500	0.0500	-16.667%	26	10,429	-80.000%
2026-07-08	0.0700	0.0700	0.0600	0.0600	0.000%	11	10,429	-83.333%
2026-07-07	0.0600	0.0600	0.0600	0.0600	+20.000%	2	10,429	-83.333%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-28.571%	10	10,429	-80.000%
2026-07-02	0.0500	0.0700	0.0500	0.0700	0.000%	97	10,437	-85.714%
2026-07-01	0.0600	0.0700	0.0500	0.0700	+40.000%	26,953	10,437	-85.714%
2026-06-30	0.0300	0.0500	0.0300	0.0500	+25.000%	14	26,981	-80.000%
2026-06-29	0.0400	0.0400	0.0300	0.0400	0.000%	8	26,984	-75.000%
2026-06-26	0.0400	0.0400	0.0300	0.0400	0.000%	4	26,984	-75.000%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-20.000%	20	26,984	-75.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	26,984	-80.000%
2026-06-23	0.0600	0.0600	0.0600	0.0600	0.000%	6	26,985	-83.333%
2026-06-18	0.0600	0.0600	0.0500	0.0600	0.000%	43	26,979	-83.333%
2026-06-16	0.0700	0.0700	0.0600	0.0600	-25.000%	202	26,979	-83.333%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-11.111%	5	26,925	-87.500%
2026-06-12	0.0900	0.0900	0.0900	0.0900	-18.182%	4	26,925	-88.889%
2026-06-10	0.1100	0.1100	0.1100	0.1100	-31.250%	1	26,925	-90.909%
2026-06-09	0.1600	0.1600	0.1600	0.1600	+23.077%	20	26,926	-93.750%
2026-06-08	0.1300	0.1300	0.1300	0.1300	-13.333%	99	26,926	-92.308%
2026-06-05	0.1400	0.1500	0.1200	0.1500	0.000%	31,830	26,827	-93.333%
2026-06-03	0.1300	0.1600	0.1300	0.1500	+15.385%	116	2,039	-93.333%
2026-06-02	0.1300	0.1300	0.1200	0.1300	-23.529%	51	1,973	-92.308%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+30.769%	4	1,927	-94.118%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,924	-92.308%
2026-05-28	0.1600	0.1600	0.1500	0.1500	-16.667%	6	1,925	-93.333%
2026-05-27	0.1600	0.1800	0.1600	0.1800	0.000%	11	1,920	-94.444%
2026-05-26	0.1900	0.1900	0.1800	0.1800	-28.000%	27	1,930	-94.444%
2026-05-22	0.2800	0.2900	0.2500	0.2500	-24.242%	55	1,950	-96.000%
2026-05-21	0.4500	0.4500	0.3100	0.3300	-21.429%	113	1,998	-96.970%
2026-05-20	0.5500	0.5500	0.4100	0.4200	-22.222%	75	1,998	-97.619%
2026-05-19	0.5900	0.6100	0.5300	0.5400	+5.882%	23	1,924	-98.148%
2026-05-18	0.4300	0.5100	0.4300	0.5100	+6.250%	46	1,924	-98.039%
2026-05-15	0.4200	0.4800	0.4200	0.4800	+92.000%	146	1,924	-97.917%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-19.355%	3	1,816	-96.000%
2026-05-13	0.3100	0.3100	0.3100	0.3100	+14.815%	2	1,816	-96.774%
2026-05-11	0.2600	0.2700	0.2500	0.2700	+3.846%	15	1,816	-96.296%
2026-05-08	0.2500	0.2600	0.2500	0.2600	-7.143%	41	1,815	-96.154%
2026-05-07	0.2800	0.2800	0.2800	0.2800	-3.448%	1	1,812	-96.429%
2026-05-06	0.2900	0.2900	0.2900	0.2900	-17.143%	99	1,812	-96.552%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-12.500%	116	1,754	-97.143%
2026-05-04	0.4000	0.4000	0.4000	0.4000	+21.212%	14	1,694	-97.500%
2026-05-01	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,689	-96.970%
2026-04-30	0.3600	0.3600	0.3600	0.3600	-2.703%	2	1,689	-97.222%
2026-04-29	0.3300	0.3700	0.3300	0.3700	+15.625%	34	1,688	-97.297%
2026-04-28	0.3200	0.3200	0.3200	0.3200	+14.286%	5	1,682	-96.875%
2026-04-27	0.2800	0.2800	0.2800	0.2800	-3.448%	5	1,682	-96.429%
2026-04-24	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,682	-96.552%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+15.385%	105	1,681	-96.667%
2026-04-15	0.2600	0.2600	0.2600	0.2600	+4.000%	4	1,676	-96.154%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-21.875%	1	1,677	-96.000%
2026-04-10	0.2900	0.3200	0.2900	0.3200	0.000%	3	1,676	-96.875%
2026-04-08	0.3200	0.3200	0.3200	0.3200	-20.000%	50	1,676	-96.875%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-14.894%	2	1,640	-97.500%
2026-03-31	0.4700	0.4700	0.4700	0.4700	-38.158%	3	1,640	-97.872%
2026-03-27	0.7600	0.7600	0.7600	0.7600	+2.703%	1	1,637	-98.684%
2026-03-24	0.7400	0.7400	0.7400	0.7400	-3.896%	2	1,694	-98.649%
2026-03-20	0.5000	0.7700	0.5000	0.7700	+71.111%	60	1,696	-98.701%
2026-03-19	0.4500	0.4500	0.4500	0.4500	+2.273%	2	1,636	-97.778%
2026-03-18	0.4400	0.4400	0.4400	0.4400	-4.348%	2	1,638	-97.727%
2026-03-16	0.5200	0.5200	0.4600	0.4600	-35.211%	6	1,636	-97.826%
2026-03-13	0.6100	0.7100	0.6100	0.7100	+29.091%	514	1,633	-98.592%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+17.021%	100	1,876	-98.182%
2026-03-11	0.3400	0.4700	0.3400	0.4700	+88.000%	534	1,776	-97.872%
2026-03-10	0.2500	0.2500	0.2500	0.2500	-26.471%	97	1,364	-96.000%
2026-03-09	0.3400	0.3400	0.3400	0.3400	+6.250%	16	1,364	-97.059%
2026-03-06	0.3200	0.3200	0.3200	0.3200	+28.000%	8	1,348	-96.875%
2026-03-05	0.2500	0.2500	0.2500	0.2500	+8.696%	20	1,342	-96.000%
2026-03-03	0.2300	0.2300	0.2300	0.2300	+27.778%	99	1,349	-95.652%
2026-02-27	0.1800	0.1800	0.1800	0.1800	-30.769%	2	1,305	-94.444%
2026-02-19	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,305	-96.154%
2026-02-17	0.2800	0.2900	0.2800	0.2900	-14.706%	101	1,305	-96.552%
2026-02-12	0.3400	0.3400	0.3400	0.3400	-30.612%	6	1,208	-97.059%
2026-02-09	0.5000	0.5000	0.4900	0.4900	-14.035%	6	1,209	-97.959%
2026-02-02	0.5700	0.5700	0.5700	0.5700	+26.667%	2	1,207	-98.246%
2026-01-26	0.4500	0.4500	0.4500	0.4500	-25.000%	1	1,209	-97.778%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+3.448%	3	1,210	-98.333%
2026-01-20	0.5800	0.5800	0.5800	0.5800	+20.833%	1	1,212	-98.276%
2026-01-05	0.4800	0.4800	0.4800	0.4800	-7.692%	1	1,211	-97.917%
2026-01-02	0.5100	0.5200	0.5100	0.5200	+10.638%	400	1,211	-98.077%
2025-12-30	0.4700	0.4700	0.4700	0.4700	+2.174%	1	835	-97.872%
2025-12-24	0.4600	0.4600	0.4600	0.4600	-11.538%	10	827	-97.826%
2025-12-23	0.5200	0.5200	0.5200	0.5200	-13.333%	100	827	-98.077%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+1.695%	141	727	-98.333%
2025-12-05	0.5500	0.6000	0.5500	0.5900	-4.839%	121	610	-98.305%
2025-11-14	0.6000	0.6200	0.6000	0.6200	+8.772%	2	493	-98.387%
2025-11-12	0.5700	0.5700	0.5700	0.5700	-12.308%	1	492	-98.246%
2025-11-05	0.6400	0.6500	0.6400	0.6500	+3.175%	2	492	-98.462%
2025-11-03	0.6400	0.6400	0.6300	0.6300	+5.000%	2	492	-98.413%
2025-10-31	0.6000	0.6000	0.5900	0.6000	+3.448%	8	492	-98.333%
2025-10-30	0.5800	0.5800	0.5800	0.5800	+1.754%	2	484	-98.276%
2025-10-23	0.5700	0.5700	0.5700	0.5700	-1.724%	2	486	-98.246%
2025-10-20	0.5800	0.5800	0.5800	0.5800	-7.937%	1	485	-98.276%
2025-10-17	0.6300	0.6300	0.6300	0.6300	-10.000%	1	484	-98.413%
2025-10-15	0.6400	0.7200	0.6400	0.7000	-1.408%	21	484	-98.571%
2025-10-13	0.7000	0.7200	0.7000	0.7100	-16.471%	4	472	-98.592%
2025-09-30	0.8200	0.8500	0.8200	0.8500	-4.494%	10	470	-98.824%
2025-09-18	0.8900	0.8900	0.8900	0.8900	+15.584%	1	470	-98.876%
2025-09-16	0.7700	0.7700	0.7700	0.7700	-11.494%	2	469	-98.701%
2025-09-10	0.8900	0.8900	0.8700	0.8700	-12.121%	5	468	-98.851%
2025-09-08	0.9800	0.9900	0.9500	0.9900	-8.333%	802	470	-98.990%
2025-09-05	1.1200	1.1200	1.0800	1.0800	-27.027%	308	834	-99.074%
2025-09-03	1.4800	1.4800	1.4800	1.4800	-5.732%	2	526	-99.324%
2025-09-02	1.5700	1.5700	1.5700	1.5700	+18.939%	2	526	-99.363%
2025-08-28	1.3200	1.3200	1.3200	1.3200	-12.583%	2	524	-99.242%
2025-08-27	1.5100	1.5100	1.5100	1.5100	-0.658%	300	522	-99.338%
2025-08-21	1.5600	1.5600	1.5200	1.5200	-5.590%	11	222	-99.342%
2025-08-18	1.6100	1.6100	1.6100	1.6100	+6.623%	200	212	-99.379%
2025-08-15	1.5100	1.5100	1.5100	1.5100	+5.594%	10	12	-99.338%
2025-08-14	1.3000	1.4300	1.3000	1.4300	0.000%	2	0	-99.301%