Dark

TLT20260821P80
TLT Aug 21 2026 80.00 Put (TLT260821P00080000)
option OPRA

EOD

Aug 5, 2026

0.0800-11.111%(-0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.0900	0.0700	0.0800	-11.111%	56	70,804	0.000%
2026-08-04	0.1400	0.1400	0.0900	0.0900	-57.143%	719	71,851	-11.111%
2026-08-03	0.2400	0.2500	0.2000	0.2100	-34.375%	169	71,629	-61.905%
2026-07-31	0.3000	0.4400	0.3000	0.3200	+39.130%	2,704	71,655	-75.000%
2026-07-30	0.2700	0.3100	0.2200	0.2300	-23.333%	14,778	70,293	-65.217%
2026-07-29	0.0700	0.3000	0.0600	0.3000	+500.000%	638	59,517	-73.333%
2026-07-28	0.0600	0.0700	0.0500	0.0500	-28.571%	616	59,913	+60.000%
2026-07-27	0.0800	0.0900	0.0600	0.0700	-36.364%	552	60,208	+14.286%
2026-07-24	0.1300	0.1300	0.1000	0.1100	-26.667%	283	59,889	-27.273%
2026-07-23	0.1800	0.2000	0.1400	0.1500	+25.000%	51,410	59,921	-46.667%
2026-07-22	0.1200	0.1500	0.1100	0.1200	0.000%	10,011	17,015	-33.333%
2026-07-21	0.1000	0.1500	0.1000	0.1200	+33.333%	203	9,408	-33.333%
2026-07-20	0.0700	0.1100	0.0700	0.0900	+28.571%	93	9,358	-11.111%
2026-07-17	0.0700	0.0800	0.0600	0.0700	-22.222%	1,680	9,346	+14.286%
2026-07-16	0.1000	0.1200	0.0900	0.0900	-10.000%	2,904	9,516	-11.111%
2026-07-15	0.1200	0.1200	0.0800	0.1000	-23.077%	161	10,598	-20.000%
2026-07-14	0.1400	0.1400	0.1000	0.1300	-23.529%	597	10,523	-38.462%
2026-07-13	0.1500	0.1800	0.1200	0.1700	+54.545%	3,437	10,359	-52.941%
2026-07-10	0.1100	0.1300	0.1000	0.1100	-15.385%	302	8,464	-27.273%
2026-07-09	0.1300	0.1400	0.1100	0.1300	+8.333%	207	8,494	-38.462%
2026-07-08	0.1600	0.1900	0.1200	0.1200	-14.286%	906	8,521	-33.333%
2026-07-07	0.1100	0.1500	0.1000	0.1400	+55.556%	980	8,125	-42.857%
2026-07-06	0.1000	0.1200	0.0900	0.0900	-18.182%	112	7,913	-11.111%
2026-07-02	0.1200	0.1200	0.1000	0.1100	-15.385%	198	7,924	-27.273%
2026-07-01	0.2300	0.2300	0.1100	0.1300	+30.000%	444	7,924	-38.462%
2026-06-30	0.0700	0.1100	0.0700	0.1000	+66.667%	127	7,722	-20.000%
2026-06-29	0.0800	0.0800	0.0600	0.0600	-25.000%	189	7,693	+33.333%
2026-06-26	0.1000	0.1000	0.0700	0.0800	-20.000%	137	7,697	0.000%
2026-06-25	0.0700	0.1000	0.0700	0.1000	+11.111%	21	7,699	-20.000%
2026-06-24	0.0900	0.1000	0.0800	0.0900	-18.182%	413	7,698	-11.111%
2026-06-23	0.1100	0.1200	0.1100	0.1100	-8.333%	21	8,004	-27.273%
2026-06-22	0.1200	0.1400	0.1200	0.1200	0.000%	271	7,998	-33.333%
2026-06-18	0.1400	0.1400	0.1000	0.1200	-7.692%	530	9,187	-33.333%
2026-06-17	0.1400	0.1500	0.1300	0.1300	-13.333%	160	9,187	-38.462%
2026-06-16	0.1600	0.1700	0.1400	0.1500	-16.667%	323	9,187	-46.667%
2026-06-15	0.1800	0.1900	0.1700	0.1800	-14.286%	1,223	9,291	-55.556%
2026-06-12	0.2400	0.2500	0.2100	0.2100	-4.545%	106	9,291	-61.905%
2026-06-11	0.3000	0.3100	0.2000	0.2200	-38.889%	110	9,291	-63.636%
2026-06-10	0.3100	0.3600	0.3100	0.3600	+9.091%	26	9,254	-77.778%
2026-06-09	0.3400	0.3700	0.3300	0.3300	-8.333%	65	9,338	-75.758%
2026-06-08	0.3200	0.3800	0.3000	0.3600	+2.857%	212	9,339	-77.778%
2026-06-05	0.3200	0.3600	0.3100	0.3500	+29.630%	358	9,169	-77.143%
2026-06-04	0.2800	0.2800	0.2700	0.2700	-18.182%	24	9,249	-70.370%
2026-06-03	0.3100	0.3500	0.3000	0.3300	+26.923%	74	9,245	-75.758%
2026-06-02	0.2700	0.2900	0.2600	0.2600	-18.750%	665	9,252	-69.231%
2026-06-01	0.3800	0.3900	0.3100	0.3200	+10.345%	1,315	9,531	-75.000%
2026-05-29	0.3100	0.3200	0.2800	0.2900	-9.375%	645	8,892	-72.414%
2026-05-28	0.3800	0.3800	0.3200	0.3200	-13.514%	193	8,564	-75.000%
2026-05-27	0.3900	0.4000	0.3600	0.3700	-21.277%	352	8,596	-78.378%
2026-05-26	0.4100	0.4700	0.3900	0.4700	-11.321%	347	9,526	-82.979%
2026-05-22	0.5700	0.6700	0.5300	0.5300	-24.286%	2,728	9,414	-84.906%
2026-05-21	0.9800	1.0000	0.7000	0.7000	-19.540%	1,769	6,879	-88.571%
2026-05-20	1.1200	1.1200	0.8500	0.8700	-23.684%	609	6,879	-90.805%
2026-05-19	1.1900	1.2300	1.0700	1.1400	+21.277%	769	5,604	-92.982%
2026-05-18	0.8700	1.0200	0.8400	0.9400	0.000%	1,677	5,604	-91.489%
2026-05-15	0.8500	0.9500	0.8400	0.9400	+77.358%	1,109	5,604	-91.489%
2026-05-14	0.4900	0.5400	0.4900	0.5300	-13.115%	138	4,716	-84.906%
2026-05-13	0.6000	0.6400	0.6000	0.6100	+5.172%	220	4,668	-86.885%
2026-05-12	0.5800	0.6000	0.5700	0.5800	+11.538%	137	4,668	-86.207%
2026-05-11	0.5000	0.5200	0.4800	0.5200	+10.638%	38	4,668	-84.615%
2026-05-08	0.4600	0.4800	0.4600	0.4700	-9.615%	187	4,563	-82.979%
2026-05-07	0.4700	0.5600	0.4700	0.5200	0.000%	46	4,470	-84.615%
2026-05-06	0.5400	0.5400	0.5100	0.5200	-22.388%	250	4,446	-84.615%
2026-05-05	0.7200	0.7200	0.6500	0.6700	-11.842%	68	4,271	-88.060%
2026-05-04	0.6800	0.7900	0.6800	0.7600	+22.581%	76	4,235	-89.474%
2026-05-01	0.5600	0.6200	0.5300	0.6200	-4.615%	39	4,211	-87.097%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-2.985%	10	4,211	-87.692%
2026-04-29	0.5400	0.6700	0.5400	0.6700	+17.544%	513	4,247	-88.060%
2026-04-28	0.5800	0.6200	0.5700	0.5700	+3.636%	337	3,925	-85.965%
2026-04-27	0.5200	0.5600	0.5100	0.5500	+10.000%	1,986	3,788	-85.455%
2026-04-24	0.5600	0.5600	0.5000	0.5000	-7.407%	123	2,496	-84.000%
2026-04-23	0.4900	0.5400	0.4700	0.5400	+8.000%	155	2,508	-85.185%
2026-04-22	0.5000	0.5000	0.5000	0.5000	0.000%	25	2,493	-84.000%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+4.167%	10	2,458	-84.000%
2026-04-20	0.5100	0.5200	0.4800	0.4800	-4.000%	148	2,458	-83.333%
2026-04-17	0.4600	0.5000	0.4500	0.5000	-10.714%	94	2,440	-84.000%
2026-04-16	0.5400	0.5800	0.5400	0.5600	+16.667%	14	2,394	-85.714%
2026-04-15	0.4800	0.4900	0.4800	0.4800	+9.091%	121	2,400	-83.333%
2026-04-14	0.5000	0.5000	0.4400	0.4400	-15.385%	52	2,303	-81.818%
2026-04-13	0.5800	0.5900	0.5200	0.5200	-13.333%	52	2,253	-84.615%
2026-04-10	0.5600	0.6000	0.5600	0.6000	+3.448%	12	2,258	-86.667%
2026-04-09	0.6300	0.6300	0.5500	0.5800	0.000%	72	2,258	-86.207%
2026-04-08	0.5800	0.5900	0.5600	0.5800	-30.120%	503	2,286	-86.207%
2026-04-07	0.8200	0.8600	0.8200	0.8300	+18.571%	134	2,386	-90.361%
2026-04-06	0.7600	0.7600	0.7000	0.7000	-6.667%	58	2,267	-88.571%
2026-04-02	0.8900	0.8900	0.7500	0.7500	-7.407%	90	2,240	-89.333%
2026-04-01	0.8600	0.8600	0.7700	0.8100	0.000%	113	2,240	-90.123%
2026-03-31	0.9200	0.9500	0.8100	0.8100	-21.359%	522	2,207	-90.123%
2026-03-30	1.0700	1.0700	0.9700	1.0300	-13.445%	121	2,561	-92.233%
2026-03-27	1.3300	1.3300	1.1700	1.1900	+2.586%	432	2,524	-93.277%
2026-03-26	1.1400	1.1600	1.1300	1.1600	+22.105%	25	2,127	-93.103%
2026-03-25	1.0300	1.0300	0.9500	0.9500	-20.833%	143	2,126	-91.579%
2026-03-24	1.2200	1.2500	1.1000	1.2000	+15.385%	323	2,064	-93.333%
2026-03-23	0.9300	1.0400	0.9100	1.0400	-20.000%	608	1,840	-92.308%
2026-03-20	1.0500	1.3000	1.0400	1.3000	+71.053%	811	1,840	-93.846%
2026-03-19	0.8400	0.8400	0.7500	0.7600	-7.317%	119	1,563	-89.474%
2026-03-18	0.7600	0.8200	0.7600	0.8200	+17.143%	6	1,541	-90.244%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,539	-88.571%
2026-03-16	0.8000	0.8000	0.8000	0.8000	-24.528%	1	1,538	-90.000%
2026-03-13	1.0600	1.1300	1.0600	1.0600	+13.978%	13	1,538	-92.453%
2026-03-12	0.9200	0.9300	0.9200	0.9300	+12.048%	3	1,545	-91.398%
2026-03-11	0.6000	0.8300	0.6000	0.8300	+72.917%	80	1,613	-90.361%
2026-03-09	0.6100	0.6100	0.4800	0.4800	-4.000%	18	1,567	-83.333%
2026-03-06	0.5000	0.5000	0.5000	0.5000	+19.048%	10	1,582	-84.000%
2026-03-03	0.4200	0.4200	0.4200	0.4200	+13.514%	101	1,582	-80.952%
2026-03-02	0.3600	0.3700	0.3600	0.3700	+15.625%	6	1,481	-78.378%
2026-02-27	0.3200	0.3300	0.3000	0.3200	-5.882%	140	1,476	-75.000%
2026-02-26	0.3600	0.3600	0.3400	0.3400	-8.108%	72	1,545	-76.471%
2026-02-25	0.3700	0.3700	0.3700	0.3700	-7.500%	10	1,608	-78.378%
2026-02-24	0.4100	0.4100	0.4000	0.4000	-6.977%	84	1,608	-80.000%
2026-02-23	0.4200	0.4300	0.4100	0.4300	-10.417%	91	1,648	-81.395%
2026-02-19	0.4800	0.4800	0.4800	0.4800	+2.128%	2	1,739	-83.333%
2026-02-18	0.4800	0.4800	0.4700	0.4700	-6.000%	7	1,741	-82.979%
2026-02-17	0.4900	0.5000	0.4900	0.5000	+4.167%	111	1,741	-84.000%
2026-02-13	0.4800	0.4800	0.4800	0.4800	-20.000%	59	1,646	-83.333%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,646	-86.667%
2026-02-11	0.6800	0.6800	0.6500	0.6500	0.000%	7	1,646	-87.692%
2026-02-10	0.6500	0.6500	0.6500	0.6500	-19.753%	1	1,646	-87.692%
2026-02-06	0.8500	0.8500	0.8000	0.8100	-12.903%	15	1,647	-90.123%
2026-02-05	0.9300	0.9300	0.9300	0.9300	-4.124%	90	1,654	-91.398%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+1.042%	1	1,744	-91.753%
2026-01-28	0.9000	0.9600	0.9000	0.9600	+28.000%	20	1,744	-91.667%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-1.316%	11	1,724	-89.333%
2026-01-23	0.7600	0.7600	0.7600	0.7600	-9.524%	10	1,714	-89.474%
2026-01-21	1.0300	1.0300	0.8400	0.8400	-22.222%	23	1,704	-90.476%
2026-01-20	1.0000	1.0800	0.9800	1.0800	+80.000%	30	1,691	-92.593%
2026-01-15	0.6000	0.6000	0.6000	0.6000	-4.762%	2	1,692	-86.667%
2026-01-14	0.6600	0.6600	0.6300	0.6300	-17.105%	36	1,694	-87.302%
2026-01-12	0.7600	0.7600	0.7600	0.7600	-2.564%	4	1,682	-89.474%
2026-01-07	0.7700	0.7800	0.7700	0.7800	-7.143%	39	1,682	-89.744%
2026-01-05	0.8400	0.8400	0.8400	0.8400	-10.638%	1	1,722	-90.476%
2026-01-02	0.8700	0.9400	0.8700	0.9400	+9.302%	66	1,722	-91.489%
2025-12-31	0.9000	0.9000	0.8600	0.8600	+8.861%	9	1,724	-90.698%
2025-12-30	0.8100	0.8100	0.7900	0.7900	+5.333%	8	1,724	-89.873%
2025-12-29	0.8000	0.8000	0.7500	0.7500	+22.951%	10	1,726	-89.333%
2025-12-26	0.7900	0.7900	0.6100	0.6100	-26.506%	2	1,727	-86.885%
2025-12-24	0.8300	0.8300	0.8200	0.8300	-8.791%	7	1,723	-90.361%
2025-12-23	0.9500	0.9600	0.8800	0.9100	-9.000%	55	1,723	-91.209%
2025-12-22	1.0000	1.0000	1.0000	1.0000	+1.010%	4	1,685	-92.000%
2025-12-19	0.9900	0.9900	0.9900	0.9900	+3.125%	10	1,685	-91.919%
2025-12-18	0.9600	0.9600	0.9600	0.9600	-8.571%	1	1,685	-91.667%
2025-12-17	1.0500	1.0500	1.0500	1.0500	+0.962%	1	1,684	-92.381%
2025-12-16	1.0400	1.0400	1.0400	1.0400	-13.333%	2	1,683	-92.308%
2025-12-12	1.1700	1.2000	1.1700	1.2000	+15.385%	11	1,683	-93.333%
2025-12-11	1.0000	1.0400	1.0000	1.0400	-0.952%	4	1,672	-92.308%
2025-12-10	1.0500	1.0500	1.0500	1.0500	-3.670%	4	1,668	-92.381%
2025-12-09	1.1200	1.1200	1.0900	1.0900	-0.909%	22	1,664	-92.661%
2025-12-08	1.0300	1.1200	1.0300	1.1000	+11.111%	8	1,681	-92.727%
2025-12-05	0.9800	1.0000	0.9800	0.9900	+10.000%	41	1,673	-91.919%
2025-12-04	0.9000	0.9000	0.9000	0.9000	+4.651%	4	1,638	-91.111%
2025-12-03	0.8600	0.8600	0.8600	0.8600	-3.371%	5	1,634	-90.698%
2025-12-02	0.9200	0.9200	0.8900	0.8900	-5.319%	39	1,629	-91.011%
2025-12-01	0.9200	0.9400	0.9200	0.9400	+14.634%	53	1,602	-91.489%
2025-11-28	0.8200	0.8200	0.8200	0.8200	-2.381%	3	1,555	-90.244%
2025-11-26	0.8300	0.8400	0.8300	0.8400	+12.000%	8	1,564	-90.476%
2025-11-25	0.7600	0.7600	0.7500	0.7500	-21.053%	7	1,564	-89.333%
2025-11-21	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,564	-91.579%
2025-11-20	1.0200	1.0200	1.0200	1.0200	0.000%	2	1,564	-92.157%
2025-11-19	1.0200	1.0200	1.0200	1.0200	+0.990%	1	1,563	-92.157%
2025-11-17	1.0100	1.0100	1.0100	1.0100	+13.483%	1	1,563	-92.079%
2025-11-12	0.8900	0.8900	0.8900	0.8900	-12.745%	1	1,563	-91.011%
2025-11-05	0.9700	1.0200	0.9700	1.0200	+13.333%	6	1,563	-92.157%
2025-11-04	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,563	-91.111%
2025-11-03	0.9500	0.9500	0.9500	0.9500	+6.742%	1	1,561	-91.579%
2025-10-20	0.8800	0.8900	0.8800	0.8900	-7.292%	2	1,561	-91.011%
2025-10-17	0.9600	0.9600	0.9600	0.9600	-2.041%	8	1,562	-91.667%
2025-10-16	0.9900	0.9900	0.9800	0.9800	-6.667%	16	1,570	-91.837%
2025-10-14	1.0500	1.0500	1.0500	1.0500	-6.250%	5	1,586	-92.381%
2025-10-10	1.1200	1.1200	1.1200	1.1200	-12.500%	7	1,591	-92.857%
2025-10-09	1.2700	1.2800	1.2600	1.2800	-3.759%	27	1,596	-93.750%
2025-10-06	1.3200	1.3300	1.3200	1.3300	+12.712%	45	1,579	-93.985%
2025-10-03	1.1600	1.1800	1.1600	1.1800	-7.813%	2	1,539	-93.220%
2025-09-30	1.2500	1.2800	1.2500	1.2800	0.000%	4	1,539	-93.750%
2025-09-29	1.2800	1.2800	1.2800	1.2800	-7.914%	1	1,539	-93.750%
2025-09-26	1.3900	1.3900	1.3900	1.3900	-0.714%	1	1,538	-94.245%
2025-09-25	1.3800	1.4000	1.3800	1.4000	+0.719%	3	1,538	-94.286%
2025-09-22	1.4300	1.4300	1.3900	1.3900	+1.460%	9	1,539	-94.245%
2025-09-18	1.3700	1.3700	1.3700	1.3700	+12.295%	2	1,542	-94.161%
2025-09-17	1.1700	1.2200	1.1500	1.2200	+2.521%	11	1,540	-93.443%
2025-09-16	1.1700	1.1900	1.1700	1.1900	-2.459%	200	1,544	-93.277%
2025-09-15	1.2300	1.2300	1.2200	1.2200	-7.576%	3	1,544	-93.443%
2025-09-12	1.3100	1.3300	1.3100	1.3200	+1.538%	3	1,544	-93.939%
2025-09-10	1.4100	1.4300	1.3000	1.3000	-8.451%	19	1,545	-93.846%
2025-09-09	1.4600	1.4600	1.4200	1.4200	-4.054%	62	1,528	-94.366%
2025-09-08	1.4800	1.4800	1.4800	1.4800	-11.377%	1	1,514	-94.595%
2025-09-05	1.6800	1.6800	1.6700	1.6700	-14.359%	8	1,514	-95.210%
2025-09-04	1.9600	2.0300	1.9500	1.9500	-4.878%	332	1,509	-95.897%
2025-09-03	2.2600	2.2600	2.0200	2.0500	-12.393%	119	1,186	-96.098%
2025-09-02	2.3100	2.3800	2.3100	2.3400	+11.429%	7	1,078	-96.581%
2025-08-29	2.0700	2.1000	2.0500	2.1000	+6.599%	456	629	-96.190%
2025-08-28	2.0100	2.0100	1.9200	1.9700	-5.288%	433	629	-95.939%
2025-08-27	2.2400	2.2400	2.0800	2.0800	-0.478%	76	221	-96.154%
2025-08-26	2.1200	2.1800	2.0900	2.0900	+3.980%	17	135	-96.172%
2025-08-25	2.0900	2.1000	2.0100	2.0100	-1.951%	21	135	-96.020%
2025-08-22	2.1100	2.1100	2.0500	2.0500	-6.818%	10	114	-96.098%
2025-08-21	2.2900	2.3100	2.2000	2.2000	+2.326%	62	109	-96.364%
2025-08-20	2.1900	2.1900	2.1500	2.1500	-2.715%	9	77	-96.279%
2025-08-19	2.2100	2.2100	2.2100	2.2100	+0.455%	1	68	-96.380%
2025-08-18	2.2000	2.2000	2.2000	2.2000	-1.345%	1	67	-96.364%
2025-08-15	2.1500	2.2300	2.1500	2.2300	+7.212%	25	66	-96.413%
2025-08-14	1.9000	2.0800	1.9000	2.0800	0.000%	41	0	-96.154%