Dark

TLT20260821P81
TLT Aug 21 2026 81.00 Put (TLT260821P00081000)
option OPRA

EOD

Aug 5, 2026

0.1500-16.667%(-0.0300)735

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.1800	0.1300	0.1500	-16.667%	735	66,180	0.000%
2026-08-04	0.2600	0.2600	0.1700	0.1800	-52.632%	1,899	66,145	-16.667%
2026-08-03	0.4300	0.4500	0.3800	0.3800	-30.909%	570	64,979	-60.526%
2026-07-31	0.5100	0.7100	0.5000	0.5500	+44.737%	1,795	64,704	-72.727%
2026-07-30	0.4300	0.5000	0.3400	0.3800	-20.833%	10,563	65,059	-60.526%
2026-07-29	0.1200	0.4800	0.1200	0.4800	+433.333%	2,171	58,579	-68.750%
2026-07-28	0.1200	0.1300	0.0800	0.0900	-40.000%	102	58,526	+66.667%
2026-07-27	0.1500	0.1700	0.1200	0.1500	-28.571%	219	58,570	0.000%
2026-07-24	0.2400	0.2400	0.1800	0.2100	-25.000%	1,985	58,589	-28.571%
2026-07-23	0.3200	0.3700	0.2800	0.2800	+16.667%	51,999	57,774	-46.429%
2026-07-22	0.2200	0.2500	0.2100	0.2400	+9.091%	795	10,235	-37.500%
2026-07-21	0.2300	0.2400	0.1900	0.2200	+22.222%	200	9,672	-31.818%
2026-07-20	0.1500	0.1900	0.1300	0.1800	+50.000%	188	9,605	-16.667%
2026-07-17	0.1100	0.1300	0.1000	0.1200	-14.286%	45	9,546	+25.000%
2026-07-16	0.1900	0.2000	0.1400	0.1400	-6.667%	669	9,550	+7.143%
2026-07-15	0.1900	0.1900	0.1300	0.1500	-28.571%	105	9,638	0.000%
2026-07-14	0.2300	0.2300	0.1600	0.2100	-22.222%	428	9,638	-28.571%
2026-07-13	0.2000	0.2700	0.2000	0.2700	+50.000%	701	9,458	-44.444%
2026-07-10	0.1800	0.1900	0.1500	0.1800	-5.263%	272	9,184	-16.667%
2026-07-09	0.2100	0.2100	0.1500	0.1900	-9.524%	1,095	9,189	-21.053%
2026-07-08	0.2700	0.3500	0.1900	0.2100	0.000%	651	9,539	-28.571%
2026-07-07	0.1400	0.2100	0.1400	0.2100	+61.538%	20,601	9,849	-28.571%
2026-07-06	0.1300	0.1500	0.1300	0.1300	-7.143%	26	26,576	+15.385%
2026-07-02	0.1600	0.1600	0.1400	0.1400	-6.667%	21	26,566	+7.143%
2026-07-01	0.1700	0.1700	0.1400	0.1500	+15.385%	25,221	26,566	0.000%
2026-06-30	0.1000	0.1300	0.0900	0.1300	+30.000%	84	31,774	+15.385%
2026-06-29	0.0900	0.1000	0.0900	0.1000	+11.111%	75	31,744	+50.000%
2026-06-26	0.1200	0.1200	0.0900	0.0900	-18.182%	25	31,747	+66.667%
2026-06-25	0.1100	0.1200	0.1100	0.1100	-8.333%	22	31,749	+36.364%
2026-06-24	0.1200	0.1200	0.1000	0.1200	-20.000%	177	31,754	+25.000%
2026-06-23	0.1600	0.1700	0.1500	0.1500	-21.053%	1,115	31,813	0.000%
2026-06-22	0.1600	0.1900	0.1600	0.1900	+26.667%	863	31,000	-21.053%
2026-06-18	0.1700	0.1700	0.1400	0.1500	-6.250%	634	30,628	0.000%
2026-06-17	0.2000	0.2000	0.1600	0.1600	-23.810%	157	30,628	-6.250%
2026-06-16	0.2300	0.2300	0.2000	0.2100	-22.222%	21,215	30,628	-28.571%
2026-06-15	0.2600	0.2700	0.2400	0.2700	-12.903%	93	31,389	-44.444%
2026-06-12	0.3400	0.3400	0.3100	0.3100	+3.333%	62	31,389	-51.613%
2026-06-11	0.4300	0.4300	0.2800	0.3000	-37.500%	777	31,389	-50.000%
2026-06-10	0.4300	0.4900	0.4300	0.4800	+4.348%	32	31,175	-68.750%
2026-06-09	0.4900	0.5000	0.4500	0.4600	-17.857%	61	31,149	-67.391%
2026-06-08	0.4300	0.5600	0.4100	0.5600	+16.667%	157	31,111	-73.214%
2026-06-05	0.4400	0.4800	0.4300	0.4800	+23.077%	25,051	31,009	-68.750%
2026-06-04	0.3600	0.3900	0.3600	0.3900	-9.302%	192	6,005	-61.538%
2026-06-03	0.4400	0.4600	0.4100	0.4300	+16.216%	510	5,886	-65.116%
2026-06-02	0.3700	0.3700	0.3600	0.3700	-9.756%	143	5,379	-59.459%
2026-06-01	0.5300	0.5300	0.4100	0.4100	0.000%	180	5,297	-63.415%
2026-05-29	0.4100	0.4200	0.4000	0.4100	-6.818%	52	5,168	-63.415%
2026-05-28	0.5000	0.5000	0.4300	0.4400	-10.204%	489	5,116	-65.909%
2026-05-27	0.5500	0.5500	0.4900	0.4900	-16.949%	1,229	5,119	-69.388%
2026-05-26	0.5600	0.6200	0.5500	0.5900	-21.333%	440	4,067	-74.576%
2026-05-22	0.8600	0.8700	0.7500	0.7500	-21.875%	234	4,129	-80.000%
2026-05-21	1.1100	1.1100	0.9600	0.9600	-14.286%	292	4,173	-84.375%
2026-05-20	1.3400	1.4000	1.0800	1.1200	-22.759%	451	4,173	-86.607%
2026-05-19	1.4700	1.5300	1.3400	1.4500	+21.849%	699	3,834	-89.655%
2026-05-18	1.1300	1.2800	1.1300	1.1900	-0.833%	322	3,834	-87.395%
2026-05-15	1.0900	1.2100	1.0800	1.2000	+69.014%	249	3,834	-87.500%
2026-05-14	0.6600	0.7100	0.6400	0.7100	-8.974%	240	3,618	-78.873%
2026-05-13	0.7500	0.8300	0.7500	0.7800	+2.632%	1,023	3,544	-80.769%
2026-05-12	0.7400	0.7600	0.7300	0.7600	+16.923%	14	3,544	-80.263%
2026-05-11	0.6000	0.6500	0.6000	0.6500	+8.333%	15	3,544	-76.923%
2026-05-08	0.6400	0.6400	0.5900	0.6000	-7.692%	20	2,574	-75.000%
2026-05-06	0.7000	0.7000	0.6400	0.6500	-20.732%	123	2,567	-76.923%
2026-05-05	0.8200	0.8200	0.8200	0.8200	-13.684%	1	2,451	-81.707%
2026-05-04	0.8300	0.9500	0.8300	0.9500	+23.377%	135	2,451	-84.211%
2026-05-01	0.8000	0.8000	0.7400	0.7700	-10.465%	4	2,331	-80.519%
2026-04-30	0.8100	0.8600	0.8100	0.8600	+3.614%	16	2,331	-82.558%
2026-04-29	0.6900	0.8400	0.6900	0.8300	+10.667%	6	2,315	-81.928%
2026-04-28	0.7700	0.7700	0.7500	0.7500	+8.696%	6	2,316	-80.000%
2026-04-27	0.6500	0.6900	0.6500	0.6900	+7.812%	7	2,310	-78.261%
2026-04-24	0.6400	0.6400	0.6400	0.6400	+4.918%	100	2,304	-76.563%
2026-04-23	0.6000	0.6100	0.6000	0.6100	-10.294%	535	2,256	-75.410%
2026-04-21	0.6800	0.6800	0.6800	0.6800	+11.475%	20	1,827	-77.941%
2026-04-20	0.6300	0.6300	0.6100	0.6100	+1.667%	65	1,827	-75.410%
2026-04-17	0.5700	0.6000	0.5700	0.6000	+7.143%	8	1,888	-75.000%
2026-04-14	0.6000	0.6000	0.5600	0.5600	-23.288%	34	1,883	-73.214%
2026-04-13	0.7300	0.7300	0.7300	0.7300	-2.667%	16	1,898	-79.452%
2026-04-10	0.7100	0.7700	0.7100	0.7500	-5.063%	97	1,882	-80.000%
2026-04-09	0.7800	0.7900	0.7800	0.7900	-16.842%	4	1,884	-81.013%
2026-04-02	1.0400	1.0400	0.9500	0.9500	-2.062%	105	1,944	-84.211%
2026-04-01	0.9700	0.9700	0.9700	0.9700	-4.902%	7	1,944	-84.536%
2026-03-31	1.0500	1.0600	1.0100	1.0200	-17.742%	21	1,937	-85.294%
2026-03-30	1.2300	1.2400	1.1900	1.2400	-17.333%	41	1,916	-87.903%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+6.383%	1	1,921	-90.000%
2026-03-26	1.4100	1.4100	1.4100	1.4100	+22.609%	2	1,920	-89.362%
2026-03-25	1.1700	1.1700	1.1500	1.1500	-17.857%	11	1,918	-86.957%
2026-03-24	1.3600	1.4600	1.3100	1.4000	+14.754%	111	1,908	-89.286%
2026-03-23	1.1400	1.2200	1.1400	1.2200	-20.261%	61	1,804	-87.705%
2026-03-20	1.2300	1.5300	1.2300	1.5300	+64.516%	55	1,743	-90.196%
2026-03-19	0.9800	0.9800	0.9300	0.9300	-6.061%	122	1,728	-83.871%
2026-03-18	0.9900	0.9900	0.9900	0.9900	+15.116%	1	1,706	-84.848%
2026-03-17	0.8600	0.8600	0.8600	0.8600	-18.868%	18	1,706	-82.558%
2026-03-16	1.0000	1.0600	1.0000	1.0600	-15.873%	290	1,724	-85.849%
2026-03-13	1.1400	1.3200	1.1400	1.2600	+10.526%	546	1,748	-88.095%
2026-03-12	1.1000	1.1400	1.0800	1.1400	+14.000%	26	1,789	-86.842%
2026-03-11	0.9600	1.0000	0.9600	1.0000	+47.059%	215	1,766	-85.000%
2026-03-10	0.5600	0.6800	0.5600	0.6800	-6.849%	2	1,766	-77.941%
2026-03-09	0.7300	0.7300	0.7300	0.7300	-5.195%	11	1,766	-79.452%
2026-03-06	0.7600	0.7700	0.7600	0.7700	+63.830%	136	1,760	-80.519%
2026-03-04	0.4700	0.4700	0.4700	0.4700	-7.843%	2	1,876	-68.085%
2026-03-03	0.5200	0.5200	0.5100	0.5100	+13.333%	103	1,874	-70.588%
2026-03-02	0.4400	0.4600	0.4300	0.4500	-2.174%	128	1,874	-66.667%
2026-02-25	0.4800	0.4800	0.4600	0.4600	-6.122%	5	1,952	-67.391%
2026-02-24	0.5100	0.5100	0.4900	0.4900	0.000%	64	1,952	-69.388%
2026-02-23	0.5300	0.5300	0.4900	0.4900	-14.035%	8	1,968	-69.388%
2026-02-20	0.5700	0.5700	0.5700	0.5700	-1.724%	4	1,972	-73.684%
2026-02-17	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,968	-74.138%
2026-02-13	0.6000	0.6000	0.6000	0.6000	-21.053%	1	1,969	-75.000%
2026-02-11	0.7700	0.7700	0.7600	0.7600	-3.797%	54	1,969	-80.263%
2026-02-10	0.7900	0.7900	0.7900	0.7900	-21.782%	3	2,014	-81.013%
2026-02-09	1.0200	1.0200	1.0100	1.0100	+2.020%	199	2,014	-85.149%
2026-02-06	0.9800	0.9900	0.9800	0.9900	-4.808%	13	1,834	-84.848%
2026-02-05	1.1000	1.1000	1.0400	1.0400	-14.050%	20	1,821	-85.577%
2026-02-04	1.1600	1.2100	1.1600	1.2100	+3.419%	3	1,818	-87.603%
2026-02-03	1.1700	1.1700	1.1700	1.1700	-1.681%	2	1,818	-87.179%
2026-01-30	1.1900	1.1900	1.1900	1.1900	-4.800%	350	1,818	-87.395%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+5.042%	5	1,567	-88.000%
2026-01-28	1.1500	1.1900	1.1300	1.1900	+19.000%	1,151	1,562	-87.395%
2026-01-27	0.9800	1.0000	0.9800	1.0000	-20.635%	5	1,556	-85.000%
2026-01-20	1.2200	1.2600	1.2200	1.2600	+70.270%	12	1,554	-88.095%
2026-01-15	0.7400	0.7400	0.7400	0.7400	-14.943%	10	1,542	-79.730%
2026-01-14	0.8700	0.8700	0.8700	0.8700	-2.247%	1	1,547	-82.759%
2026-01-12	0.8900	0.8900	0.8900	0.8900	-18.349%	4	1,548	-83.146%
2026-01-02	1.0900	1.0900	1.0900	1.0900	+4.808%	2	1,552	-86.239%
2025-12-31	1.0200	1.0400	1.0200	1.0400	0.000%	2	1,548	-85.577%
2025-12-24	1.0400	1.0400	1.0400	1.0400	-5.455%	1	1,547	-85.577%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-5.172%	2	1,547	-86.364%
2025-12-22	1.1600	1.1600	1.1600	1.1600	+1.754%	2	1,545	-87.069%
2025-12-05	1.1400	1.1400	1.1400	1.1400	+11.765%	1	1,543	-86.842%
2025-12-04	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,542	-85.294%
2025-12-03	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,541	-85.000%
2025-12-02	1.1000	1.1000	1.1000	1.1000	+20.879%	1	1,539	-86.364%
2025-11-25	0.9100	0.9100	0.9100	0.9100	-9.901%	1	1,539	-83.516%
2025-11-24	1.0100	1.0100	1.0100	1.0100	-17.213%	1	1,538	-85.149%
2025-11-17	1.2200	1.2200	1.2200	1.2200	+1.667%	3	1,537	-87.705%
2025-11-14	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,534	-87.500%
2025-11-13	1.0500	1.0500	1.0500	1.0500	-6.250%	1	1,533	-85.714%
2025-11-10	1.1200	1.1200	1.1200	1.1200	+0.901%	1	1,532	-86.607%
2025-11-06	1.0700	1.1100	1.0700	1.1100	-5.128%	8	1,531	-86.486%
2025-11-05	1.1700	1.1700	1.1700	1.1700	+11.429%	1	1,539	-87.179%
2025-11-04	1.0500	1.0500	1.0500	1.0500	-5.405%	3	1,539	-85.714%
2025-11-03	1.1100	1.1100	1.1100	1.1100	+14.433%	10	1,552	-86.486%
2025-10-27	0.9700	0.9700	0.9700	0.9700	-34.014%	10	1,542	-84.536%
2025-09-29	1.4700	1.4700	1.4700	1.4700	-8.696%	3	1,542	-89.796%
2025-09-26	1.6000	1.6100	1.6000	1.6100	+1.899%	2	1,543	-90.683%
2025-09-24	1.5800	1.5800	1.5800	1.5800	+11.268%	2	1,543	-90.506%
2025-09-11	1.4200	1.4200	1.4200	1.4200	-12.346%	2	1,541	-89.437%
2025-09-10	1.6200	1.6200	1.6200	1.6200	-2.410%	2	1,539	-90.741%
2025-09-09	1.6600	1.6600	1.6600	1.6600	-9.783%	3	1,539	-90.964%
2025-09-05	1.9500	1.9500	1.8400	1.8400	-15.982%	645	1,536	-91.848%
2025-09-04	2.2500	2.3000	2.1900	2.1900	-15.444%	605	891	-93.151%
2025-09-02	2.5900	2.5900	2.5900	2.5900	+17.195%	50	286	-94.208%
2025-08-28	2.2200	2.2300	2.1900	2.2100	-8.299%	185	286	-93.213%
2025-08-26	2.4500	2.4700	2.4100	2.4100	-8.365%	57	44	-93.776%
2025-08-21	2.6300	2.6300	2.6300	2.6300	+3.953%	3	44	-94.297%
2025-08-15	2.5700	2.5700	2.5300	2.5300	+8.584%	10	41	-94.071%
2025-08-14	2.1500	2.3500	2.1500	2.3300	0.000%	31	0	-93.562%