Dark

TLT20260821P78
TLT Aug 21 2026 78.00 Put (TLT260821P00078000)
option OPRA

EOD

Aug 5, 2026

0.0200-75.000%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0300	0.0200	0.0200	-75.000%	3	3,158	0.000%
2026-08-03	0.0800	0.0900	0.0700	0.0800	-42.857%	889	3,208	-75.000%
2026-07-31	0.1200	0.1700	0.1100	0.1400	+75.000%	554	2,448	-85.714%
2026-07-30	0.0900	0.1100	0.0800	0.0800	-11.111%	107	2,494	-75.000%
2026-07-29	0.0300	0.1000	0.0200	0.0900	+200.000%	667	2,538	-77.778%
2026-07-28	0.0300	0.0300	0.0300	0.0300	+50.000%	25	2,103	-33.333%
2026-07-27	0.0300	0.0300	0.0200	0.0200	-50.000%	12	2,098	0.000%
2026-07-24	0.0500	0.0500	0.0400	0.0400	-20.000%	32	2,098	-50.000%
2026-07-23	0.0600	0.0700	0.0500	0.0500	+25.000%	115	2,104	-60.000%
2026-07-22	0.0400	0.0500	0.0400	0.0400	-20.000%	10	2,153	-50.000%
2026-07-21	0.0600	0.0600	0.0500	0.0500	0.000%	47	2,155	-60.000%
2026-07-20	0.0300	0.0500	0.0300	0.0500	+66.667%	37	2,154	-60.000%
2026-07-17	0.0400	0.0400	0.0300	0.0300	-40.000%	45	2,154	-33.333%
2026-07-16	0.0500	0.0500	0.0500	0.0500	+25.000%	12	2,164	-60.000%
2026-07-15	0.0400	0.0500	0.0400	0.0400	-20.000%	13	2,160	-50.000%
2026-07-14	0.0500	0.0600	0.0500	0.0500	-37.500%	35	2,170	-60.000%
2026-07-13	0.0600	0.0900	0.0600	0.0800	+33.333%	70	2,170	-75.000%
2026-07-10	0.0600	0.0600	0.0500	0.0600	+20.000%	18	2,121	-66.667%
2026-07-09	0.0700	0.0700	0.0500	0.0500	-28.571%	9	2,111	-60.000%
2026-07-08	0.0900	0.0900	0.0700	0.0700	-12.500%	62	2,109	-71.429%
2026-07-07	0.0800	0.0800	0.0800	0.0800	+14.286%	71	2,158	-75.000%
2026-07-06	0.0700	0.0700	0.0600	0.0700	+16.667%	27	2,151	-71.429%
2026-07-02	0.0800	0.0800	0.0600	0.0600	-25.000%	111	2,041	-66.667%
2026-07-01	0.0800	0.0800	0.0600	0.0800	+33.333%	48	2,041	-75.000%
2026-06-30	0.0500	0.0600	0.0500	0.0600	+50.000%	16	2,044	-66.667%
2026-06-29	0.0500	0.0500	0.0400	0.0400	-20.000%	19	2,048	-50.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-28.571%	3	2,057	-60.000%
2026-06-24	0.0500	0.0700	0.0500	0.0700	-12.500%	45	2,058	-71.429%
2026-06-23	0.0700	0.0800	0.0700	0.0800	0.000%	11	2,097	-75.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	+14.286%	11	2,098	-75.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	-12.500%	41	2,139	-71.429%
2026-06-17	0.0800	0.0900	0.0800	0.0800	-20.000%	15	2,139	-75.000%
2026-06-16	0.0900	0.1000	0.0900	0.1000	-9.091%	109	2,139	-80.000%
2026-06-15	0.1100	0.1100	0.0900	0.1100	-8.333%	23	2,038	-81.818%
2026-06-12	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,038	-83.333%
2026-06-11	0.1700	0.1700	0.1200	0.1200	-40.000%	18	2,038	-83.333%
2026-06-10	0.1800	0.2000	0.1800	0.2000	-13.043%	4	2,044	-90.000%
2026-06-08	0.1900	0.2300	0.1600	0.2300	+27.778%	132	2,044	-91.304%
2026-06-05	0.1800	0.1800	0.1800	0.1800	+12.500%	101	1,981	-88.889%
2026-06-04	0.1800	0.1800	0.1600	0.1600	-15.789%	141	2,081	-87.500%
2026-06-03	0.1700	0.1900	0.1700	0.1900	+26.667%	72	2,207	-89.474%
2026-06-02	0.1600	0.1600	0.1500	0.1500	-16.667%	33	2,347	-86.667%
2026-06-01	0.2200	0.2200	0.1800	0.1800	+5.882%	133	2,378	-88.889%
2026-05-29	0.1800	0.1800	0.1700	0.1700	-10.526%	112	2,464	-88.235%
2026-05-28	0.2200	0.2200	0.1900	0.1900	-9.524%	32	2,497	-89.474%
2026-05-27	0.2200	0.2200	0.2000	0.2100	-16.000%	36	2,526	-90.476%
2026-05-26	0.2400	0.2500	0.2300	0.2500	-21.875%	168	2,541	-92.000%
2026-05-22	0.3700	0.3700	0.3200	0.3200	-20.000%	178	2,533	-93.750%
2026-05-21	0.5300	0.5700	0.4000	0.4000	-24.528%	49	2,463	-95.000%
2026-05-20	0.7000	0.7000	0.5100	0.5300	-27.397%	120	2,463	-96.226%
2026-05-19	0.7400	0.7600	0.6700	0.7300	+23.729%	179	2,414	-97.260%
2026-05-18	0.5400	0.6000	0.5400	0.5900	-1.667%	138	2,414	-96.610%
2026-05-15	0.5300	0.6000	0.5300	0.6000	+87.500%	220	2,414	-96.667%
2026-05-14	0.3200	0.3200	0.3200	0.3200	-17.949%	300	2,180	-93.750%
2026-05-13	0.3900	0.4000	0.3900	0.3900	+5.405%	123	1,977	-94.872%
2026-05-12	0.3700	0.3700	0.3700	0.3700	+12.121%	3	1,977	-94.595%
2026-05-11	0.3300	0.3300	0.3300	0.3300	+6.452%	4	1,977	-93.939%
2026-05-08	0.3100	0.3100	0.3100	0.3100	-6.061%	19	1,858	-93.548%
2026-05-07	0.3100	0.3300	0.3100	0.3300	-2.941%	33	1,858	-93.939%
2026-05-06	0.3700	0.3700	0.3400	0.3400	-24.444%	115	1,828	-94.118%
2026-05-05	0.4500	0.4500	0.4500	0.4500	-11.765%	8	1,714	-95.556%
2026-05-04	0.4400	0.5100	0.4300	0.5100	+30.769%	17	1,706	-96.078%
2026-05-01	0.4000	0.4000	0.3900	0.3900	-2.500%	2	1,701	-94.872%
2026-04-29	0.4100	0.4100	0.4000	0.4000	+8.108%	74	1,701	-95.000%
2026-04-28	0.3900	0.3900	0.3700	0.3700	+5.714%	63	1,627	-94.595%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+12.903%	5	1,564	-94.286%
2026-04-15	0.3100	0.3300	0.3100	0.3100	+3.333%	13	1,564	-93.548%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-16.667%	10	1,551	-93.333%
2026-04-10	0.3600	0.3600	0.3600	0.3600	-35.714%	11	1,551	-94.444%
2026-04-07	0.5600	0.5600	0.5600	0.5600	+21.739%	1	1,542	-96.429%
2026-04-06	0.5300	0.5300	0.4600	0.4600	-9.804%	12	1,541	-95.652%
2026-04-02	0.5900	0.5900	0.5100	0.5100	-19.048%	3	1,536	-96.078%
2026-03-31	0.6300	0.6300	0.6300	0.6300	-8.696%	2	1,536	-96.825%
2026-03-30	0.7400	0.7400	0.6900	0.6900	-21.591%	15	1,534	-97.101%
2026-03-27	0.8800	0.8800	0.8800	0.8800	+25.714%	4	1,528	-97.727%
2026-03-26	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,524	-97.143%
2026-03-25	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,520	-97.143%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-19.753%	3	1,520	-96.923%
2026-03-20	0.6000	0.8200	0.6000	0.8100	+55.769%	68	1,520	-97.531%
2026-03-19	0.5400	0.5400	0.5200	0.5200	+4.000%	19	1,519	-96.154%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-34.211%	2	1,519	-96.000%
2026-03-13	0.7500	0.7600	0.7500	0.7600	+46.154%	32	1,518	-97.368%
2026-03-11	0.4100	0.5300	0.4100	0.5200	+26.829%	119	1,549	-96.154%
2026-03-09	0.4100	0.4100	0.4100	0.4100	-2.381%	52	1,603	-95.122%
2026-03-06	0.3900	0.4200	0.3900	0.4200	+55.556%	22	1,623	-95.238%
2026-03-04	0.2600	0.2700	0.2600	0.2700	-3.571%	31	1,603	-92.593%
2026-03-03	0.2800	0.2800	0.2800	0.2800	+16.667%	99	1,634	-92.857%
2026-03-02	0.2400	0.2400	0.2400	0.2400	+9.091%	3	1,535	-91.667%
2026-02-27	0.2200	0.2200	0.2200	0.2200	-31.250%	1	1,532	-90.909%
2026-02-19	0.3200	0.3200	0.3200	0.3200	-3.030%	2	1,533	-93.750%
2026-02-17	0.3400	0.3400	0.3300	0.3300	-35.294%	100	1,535	-93.939%
2026-01-26	0.5400	0.5400	0.5100	0.5100	-26.087%	2	1,486	-96.078%
2026-01-20	0.7000	0.7000	0.6700	0.6900	+56.818%	3	1,486	-97.101%
2026-01-16	0.4400	0.4400	0.4400	0.4400	-27.869%	500	985	-95.455%
2026-01-02	0.6100	0.6100	0.6100	0.6100	+8.929%	202	985	-96.721%
2025-12-30	0.5600	0.5600	0.5600	0.5600	-8.197%	1	893	-96.429%
2025-12-24	0.6200	0.6200	0.6100	0.6100	-23.750%	10	885	-96.721%
2025-12-15	0.8000	0.8000	0.8000	0.8000	+11.111%	3	885	-97.500%
2025-12-11	0.7200	0.7200	0.7200	0.7200	-1.370%	5	888	-97.222%
2025-12-05	0.6800	0.7400	0.6800	0.7300	+1.389%	121	888	-97.260%
2025-11-14	0.6900	0.7200	0.6900	0.7200	+10.769%	2	800	-97.222%
2025-10-21	0.6300	0.6500	0.6300	0.6500	-1.515%	69	799	-96.923%
2025-10-20	0.6800	0.6800	0.6600	0.6600	-14.286%	42	857	-96.970%
2025-10-16	0.7700	0.7700	0.7700	0.7700	-20.619%	2	899	-97.403%
2025-09-30	0.9300	0.9700	0.9300	0.9700	-3.000%	6	899	-97.938%
2025-09-18	1.0000	1.0000	1.0000	1.0000	+9.890%	1	899	-98.000%
2025-09-16	0.9100	0.9100	0.9100	0.9100	+1.111%	2	899	-97.802%
2025-09-15	0.9000	0.9000	0.9000	0.9000	-18.182%	1	899	-97.778%
2025-09-08	1.0900	1.1000	1.0800	1.1000	-10.569%	11	900	-98.182%
2025-09-05	1.2900	1.3000	1.2300	1.2300	-19.608%	16	907	-98.374%
2025-09-04	1.5300	1.5300	1.5300	1.5300	-2.548%	2	891	-98.693%
2025-09-03	1.5700	1.5700	1.5700	1.5700	-11.798%	100	889	-98.726%
2025-09-02	1.7200	1.8100	1.7200	1.7800	+11.250%	26	819	-98.876%
2025-08-29	1.5900	1.6100	1.5900	1.6000	-5.882%	25	774	-98.750%
2025-08-27	1.7100	1.7100	1.7000	1.7000	+4.294%	70	774	-98.824%
2025-08-26	1.6800	1.6800	1.6300	1.6300	+3.165%	66	689	-98.773%
2025-08-25	1.6000	1.6000	1.5800	1.5800	+0.637%	416	689	-98.734%
2025-08-22	1.6000	1.6000	1.5700	1.5700	-9.249%	10	598	-98.726%
2025-08-21	1.7800	1.8100	1.7300	1.7300	+3.593%	375	589	-98.844%
2025-08-20	1.6600	1.6700	1.6600	1.6700	-3.468%	10	214	-98.802%
2025-08-19	1.7300	1.7300	1.7000	1.7300	-3.352%	71	204	-98.844%
2025-08-18	1.7000	1.7900	1.7000	1.7900	+1.130%	37	133	-98.883%
2025-08-15	1.6500	1.7700	1.6500	1.7700	+11.321%	65	96	-98.870%
2025-08-14	1.5000	1.5900	1.5000	1.5900	0.000%	31	0	-98.742%