Dark

TLT20260821P82
TLT Aug 21 2026 82.00 Put (TLT260821P00082000)
option OPRA

EOD

Aug 5, 2026

0.3300-10.811%(-0.0400)1,072

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3600	0.3800	0.2900	0.3300	-10.811%	1,072	38,513	0.000%
2026-08-04	0.5000	0.5100	0.3700	0.3700	-47.143%	1,420	38,783	-10.811%
2026-08-03	0.7400	0.7600	0.6600	0.7000	-23.077%	3,682	38,502	-52.857%
2026-07-31	0.8200	1.1200	0.8200	0.9100	+31.884%	10,265	38,639	-63.736%
2026-07-30	0.7300	0.8400	0.6400	0.6900	-13.750%	18,254	38,660	-52.174%
2026-07-29	0.2200	0.8000	0.2200	0.8000	+321.053%	16,482	40,593	-58.750%
2026-07-28	0.2600	0.2600	0.1700	0.1900	-36.667%	1,162	42,130	+73.684%
2026-07-27	0.3100	0.3300	0.2600	0.3000	-33.333%	1,100	42,214	+10.000%
2026-07-24	0.4800	0.4800	0.3500	0.4500	-16.667%	1,361	42,012	-26.667%
2026-07-23	0.5100	0.6500	0.5100	0.5400	+17.391%	1,990	41,586	-38.889%
2026-07-22	0.4100	0.4700	0.3900	0.4600	+12.195%	2,356	41,976	-28.261%
2026-07-21	0.3600	0.4600	0.3600	0.4100	+28.125%	4,848	41,287	-19.512%
2026-07-20	0.2400	0.3500	0.2400	0.3200	+52.381%	4,711	38,590	+3.125%
2026-07-17	0.2100	0.2300	0.1700	0.2100	-19.231%	2,099	36,430	+57.143%
2026-07-16	0.3300	0.3600	0.2600	0.2600	0.000%	5,117	35,611	+26.923%
2026-07-15	0.3100	0.3100	0.2400	0.2600	-27.778%	1,138	31,846	+26.923%
2026-07-14	0.3600	0.3700	0.2700	0.3600	-20.000%	6,323	32,124	-8.333%
2026-07-13	0.3500	0.4500	0.3300	0.4500	+60.714%	9,352	31,623	-26.667%
2026-07-10	0.3000	0.3200	0.2700	0.2800	-9.677%	634	26,637	+17.857%
2026-07-09	0.3500	0.3500	0.2700	0.3100	-13.889%	24,791	26,393	+6.452%
2026-07-08	0.3800	0.4600	0.3100	0.3600	+9.091%	3,205	15,427	-8.333%
2026-07-07	0.2600	0.3400	0.2500	0.3300	+65.000%	1,332	12,918	0.000%
2026-07-06	0.2000	0.2300	0.1900	0.2000	0.000%	286	12,792	+65.000%
2026-07-02	0.2200	0.2300	0.1900	0.2000	-9.091%	192	12,726	+65.000%
2026-07-01	0.2500	0.2500	0.2100	0.2200	+37.500%	146	12,726	+50.000%
2026-06-30	0.1400	0.1700	0.1200	0.1600	+45.455%	333	12,656	+106.250%
2026-06-29	0.1200	0.1300	0.1000	0.1100	-21.429%	96	12,624	+200.000%
2026-06-26	0.1300	0.1400	0.1300	0.1400	-12.500%	1,532	12,642	+135.714%
2026-06-25	0.1300	0.1600	0.1300	0.1600	0.000%	1,094	11,593	+106.250%
2026-06-24	0.1700	0.1700	0.1400	0.1600	-36.000%	945	10,861	+106.250%
2026-06-23	0.2500	0.2600	0.2200	0.2500	-3.846%	1,119	10,750	+32.000%
2026-06-22	0.2400	0.2900	0.2400	0.2600	+18.182%	2,036	10,599	+26.923%
2026-06-18	0.2400	0.2400	0.2000	0.2200	-18.519%	1,878	10,596	+50.000%
2026-06-17	0.2800	0.3000	0.2600	0.2700	-10.000%	163	10,596	+22.222%
2026-06-16	0.3300	0.3400	0.2800	0.3000	-21.053%	2,080	10,596	+10.000%
2026-06-15	0.3500	0.4000	0.3500	0.3800	-17.391%	2,479	10,023	-13.158%
2026-06-12	0.5000	0.5100	0.4200	0.4600	+9.524%	235	10,023	-28.261%
2026-06-11	0.6000	0.6000	0.4100	0.4200	-37.313%	127	10,023	-21.429%
2026-06-10	0.5700	0.6700	0.5600	0.6700	+6.349%	230	10,006	-50.746%
2026-06-09	0.6600	0.6900	0.6100	0.6300	-17.105%	101	9,834	-47.619%
2026-06-08	0.5800	0.7600	0.5500	0.7600	+11.765%	809	9,819	-56.579%
2026-06-05	0.6200	0.6800	0.5700	0.6800	+30.769%	709	9,540	-51.471%
2026-06-04	0.5100	0.5300	0.5100	0.5200	-10.345%	455	9,428	-36.538%
2026-06-03	0.5900	0.6300	0.5700	0.5800	+16.000%	674	9,215	-43.103%
2026-06-02	0.4900	0.5300	0.4900	0.5000	-10.714%	765	8,700	-34.000%
2026-06-01	0.7000	0.7300	0.5600	0.5600	+1.818%	416	8,172	-41.071%
2026-05-29	0.5900	0.5900	0.5200	0.5500	-9.836%	1,048	7,906	-40.000%
2026-05-28	0.6800	0.6800	0.5900	0.6100	-10.294%	2,618	7,174	-45.902%
2026-05-27	0.6900	0.6900	0.6600	0.6800	-13.924%	36	5,093	-51.471%
2026-05-26	0.7200	0.8500	0.7200	0.7900	-16.842%	460	5,099	-58.228%
2026-05-22	1.0100	1.1300	0.9500	0.9500	-22.131%	172	4,901	-65.263%
2026-05-21	1.5500	1.6000	1.2100	1.2200	-13.475%	593	4,769	-72.951%
2026-05-20	1.7100	1.7600	1.3700	1.4100	-19.886%	718	4,769	-76.596%
2026-05-19	1.8200	1.9200	1.6900	1.7600	+15.033%	437	4,653	-81.250%
2026-05-18	1.4100	1.6400	1.3900	1.5300	0.000%	444	4,653	-78.431%
2026-05-15	1.4000	1.5300	1.3700	1.5300	+84.337%	1,734	4,653	-78.431%
2026-05-14	0.8600	0.8600	0.8200	0.8300	-20.192%	137	4,445	-60.241%
2026-05-13	0.9500	1.0700	0.9500	1.0400	+8.333%	236	4,348	-68.269%
2026-05-12	0.9300	0.9700	0.9100	0.9600	+14.286%	283	4,348	-65.625%
2026-05-11	0.7600	0.8400	0.7600	0.8400	+12.000%	212	4,348	-60.714%
2026-05-08	0.7300	0.7700	0.7300	0.7500	-10.714%	68	4,134	-56.000%
2026-05-07	0.7400	0.8400	0.7400	0.8400	+2.439%	11	4,102	-60.714%
2026-05-06	0.8500	0.8600	0.7900	0.8200	-21.154%	269	4,157	-59.756%
2026-05-05	1.0900	1.0900	1.0400	1.0400	-11.864%	1,639	4,143	-68.269%
2026-05-04	1.0400	1.2100	1.0400	1.1800	+25.532%	75	2,733	-72.034%
2026-05-01	0.9500	0.9500	0.9400	0.9400	-10.476%	51	2,700	-64.894%
2026-04-30	1.0300	1.0500	1.0200	1.0500	-4.545%	105	2,700	-68.571%
2026-04-29	0.9900	1.1000	0.9900	1.1000	+20.879%	102	2,620	-70.000%
2026-04-28	0.9200	0.9800	0.9100	0.9100	+4.598%	464	2,726	-63.736%
2026-04-27	0.8300	0.8700	0.8300	0.8700	+7.407%	9	2,378	-62.069%
2026-04-24	0.8100	0.8100	0.8100	0.8100	-5.814%	103	2,376	-59.259%
2026-04-23	0.9400	0.9400	0.8600	0.8600	+6.173%	6	2,369	-61.628%
2026-04-22	0.8100	0.8300	0.8000	0.8100	-2.410%	105	2,368	-59.259%
2026-04-21	0.7500	0.8300	0.7500	0.8300	+3.750%	3	2,395	-60.241%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+8.108%	2	2,395	-58.750%
2026-04-17	0.7300	0.7500	0.7200	0.7400	-18.681%	46	2,395	-55.405%
2026-04-16	0.7400	0.9100	0.7400	0.9100	+19.737%	12	2,400	-63.736%
2026-04-15	0.7600	0.7600	0.7600	0.7600	-5.000%	4	2,404	-56.579%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,404	-58.750%
2026-04-13	0.9200	0.9300	0.8500	0.8500	-8.602%	4	2,405	-61.176%
2026-04-10	0.8800	0.9400	0.8800	0.9300	+3.333%	4	2,403	-64.516%
2026-04-09	0.9600	0.9600	0.9000	0.9000	-7.216%	4	2,404	-63.333%
2026-04-08	0.8800	0.9700	0.8800	0.9700	-22.400%	23	2,423	-65.979%
2026-04-07	1.1900	1.2700	1.1900	1.2500	+14.679%	64	2,441	-73.600%
2026-04-06	1.1300	1.1300	1.0900	1.0900	-5.217%	61	2,431	-69.725%
2026-04-02	1.2600	1.2700	1.1500	1.1500	-4.167%	201	2,284	-71.304%
2026-04-01	1.3200	1.3200	1.1700	1.2000	-5.512%	4	2,284	-72.500%
2026-03-31	1.2700	1.2700	1.2700	1.2700	-8.633%	1	2,282	-74.016%
2026-03-30	1.5100	1.5100	1.3900	1.3900	-24.865%	5	2,281	-76.259%
2026-03-27	1.7700	1.8500	1.7700	1.8500	+15.625%	6	2,279	-82.162%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+15.108%	10	2,278	-79.375%
2026-03-25	1.4700	1.4700	1.3900	1.3900	-11.465%	6	2,349	-76.259%
2026-03-24	1.7100	1.7100	1.5400	1.5700	+6.081%	116	2,348	-78.981%
2026-03-23	1.4100	1.5200	1.3900	1.4800	-19.126%	314	2,348	-77.703%
2026-03-20	1.2600	1.8300	1.2600	1.8300	+67.890%	40	2,141	-81.967%
2026-03-19	1.1300	1.1300	1.0700	1.0900	-8.403%	9	2,108	-69.725%
2026-03-18	1.1000	1.1900	1.1000	1.1900	+14.423%	6	2,107	-72.269%
2026-03-17	1.0200	1.0400	1.0200	1.0400	-11.111%	14	2,104	-68.269%
2026-03-16	1.2300	1.2300	1.1700	1.1700	-19.310%	103	2,113	-71.795%
2026-03-13	1.3800	1.5600	1.3100	1.4500	+8.209%	121	2,111	-77.241%
2026-03-12	1.3000	1.3500	1.3000	1.3400	+16.522%	159	2,138	-75.373%
2026-03-11	0.9300	1.1600	0.9300	1.1500	+49.351%	289	2,083	-71.304%
2026-03-10	0.6500	0.7700	0.6500	0.7700	+10.000%	98	2,204	-57.143%
2026-03-09	0.8900	0.8900	0.7000	0.7000	-13.580%	31	2,107	-52.857%
2026-03-06	0.9300	0.9300	0.8000	0.8100	+20.896%	162	2,176	-59.259%
2026-03-05	0.6600	0.6800	0.6600	0.6700	+17.544%	151	2,175	-50.746%
2026-03-04	0.6000	0.6000	0.5700	0.5700	-10.938%	2	2,176	-42.105%
2026-03-03	0.6400	0.6400	0.6400	0.6400	+14.286%	99	2,175	-48.438%
2026-03-02	0.5400	0.5600	0.5400	0.5600	+14.286%	7	2,076	-41.071%
2026-02-27	0.4800	0.4900	0.4800	0.4900	-7.547%	31	2,073	-32.653%
2026-02-26	0.5300	0.5300	0.5300	0.5300	-5.357%	1	2,043	-37.736%
2026-02-25	0.5800	0.5800	0.5600	0.5600	-13.846%	6	2,037	-41.071%
2026-02-23	0.6600	0.6600	0.6400	0.6500	-9.722%	29	2,037	-49.231%
2026-02-19	0.7200	0.7200	0.7200	0.7200	+1.408%	7	2,060	-54.167%
2026-02-18	0.7100	0.7100	0.7100	0.7100	0.000%	1	2,053	-53.521%
2026-02-17	0.7200	0.7200	0.7100	0.7100	-4.054%	8	2,053	-53.521%
2026-02-13	0.8000	0.8000	0.7400	0.7400	-13.953%	5	2,062	-55.405%
2026-02-12	0.8600	0.8800	0.8600	0.8600	-12.245%	53	2,062	-61.628%
2026-02-10	0.9700	0.9800	0.9700	0.9800	-19.008%	2	2,013	-66.327%
2026-02-09	1.2300	1.2300	1.2100	1.2100	-2.419%	125	2,013	-72.727%
2026-02-05	1.2600	1.2600	1.2400	1.2400	-11.429%	141	2,003	-73.387%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-2.778%	1	2,030	-76.429%
2026-02-03	1.4400	1.4400	1.4300	1.4400	0.000%	101	2,030	-77.083%
2026-02-02	1.4400	1.4400	1.4400	1.4400	+1.408%	1	1,931	-77.083%
2026-01-28	1.3800	1.4200	1.3800	1.4200	+22.414%	11	1,931	-76.761%
2026-01-27	1.1600	1.1600	1.1600	1.1600	+5.455%	1	1,931	-71.552%
2026-01-26	1.1000	1.1000	1.1000	1.1000	-21.429%	1	1,931	-70.000%
2026-01-20	1.4100	1.5000	1.3700	1.4000	+37.255%	18	1,931	-76.429%
2026-01-16	0.9500	1.0200	0.9500	1.0200	+13.333%	2	1,929	-67.647%
2026-01-15	0.9000	0.9000	0.9000	0.9000	-15.094%	9	1,929	-63.333%
2026-01-14	1.0600	1.0600	1.0600	1.0600	-5.357%	1	1,929	-68.868%
2026-01-12	1.1200	1.1200	1.1200	1.1200	+5.660%	1	1,930	-70.536%
2026-01-09	1.0600	1.0600	1.0600	1.0600	-12.397%	1	1,929	-68.868%
2026-01-08	1.2100	1.2100	1.2100	1.2100	-10.370%	2	1,928	-72.727%
2026-01-02	1.2900	1.3500	1.2900	1.3500	+11.570%	4	1,928	-75.556%
2025-12-31	1.2100	1.2100	1.2100	1.2100	+3.419%	1	1,929	-72.727%
2025-12-30	1.1100	1.1700	1.1100	1.1700	+19.388%	101	1,929	-71.795%
2025-12-29	1.1200	1.1200	0.9800	0.9800	-64.234%	4	1,828	-66.327%
2025-12-16	2.7400	2.7400	2.7400	2.7400	+67.073%	2	1,827	-87.956%
2025-12-12	1.6600	1.6600	1.6400	1.6400	+35.537%	3	1,827	-79.878%
2025-12-04	1.2100	1.2100	1.2100	1.2100	-5.469%	1	1,829	-72.727%
2025-12-01	1.3200	1.3200	1.2800	1.2800	+21.905%	82	1,828	-74.219%
2025-11-28	1.0500	1.0500	1.0500	1.0500	-5.405%	1	1,774	-68.571%
2025-11-26	1.1100	1.1100	1.1100	1.1100	+1.835%	2	1,773	-70.270%
2025-11-25	1.0900	1.0900	1.0900	1.0900	-5.217%	1	1,773	-69.725%
2025-11-24	1.1700	1.1700	1.1500	1.1500	-16.667%	3	1,772	-71.304%
2025-11-20	1.3800	1.3800	1.3800	1.3800	-3.497%	10	1,770	-76.087%
2025-11-19	1.4300	1.4300	1.4300	1.4300	+4.380%	5	1,770	-76.923%
2025-11-17	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,770	-75.912%
2025-11-14	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,770	-76.429%
2025-11-13	1.2500	1.2500	1.2500	1.2500	+1.626%	1	1,769	-73.600%
2025-11-12	1.2300	1.2300	1.2300	1.2300	+1.653%	1	1,768	-73.171%
2025-11-11	1.2100	1.2100	1.2100	1.2100	-10.370%	1	1,766	-72.727%
2025-11-07	1.3500	1.3500	1.3500	1.3500	+3.053%	1	1,766	-75.556%
2025-11-06	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,765	-74.809%
2025-11-05	1.2500	1.2500	1.2500	1.2500	+5.042%	1	1,764	-73.600%
2025-11-04	1.1900	1.1900	1.1900	1.1900	-7.752%	1	1,764	-72.269%
2025-11-03	1.2900	1.2900	1.2900	1.2900	+12.174%	1	1,763	-74.419%
2025-10-30	1.1800	1.1800	1.1500	1.1500	+10.577%	15	1,763	-71.304%
2025-10-27	1.1200	1.1200	1.0400	1.0400	-10.345%	5	1,769	-68.269%
2025-10-24	1.1600	1.1600	1.1600	1.1600	+3.571%	1	1,769	-71.552%
2025-10-22	1.1000	1.1200	1.1000	1.1200	-5.882%	2	1,769	-70.536%
2025-10-20	1.1900	1.1900	1.1900	1.1900	-5.556%	1	1,770	-72.269%
2025-10-17	1.2600	1.2600	1.2600	1.2600	-12.500%	1	1,771	-73.810%
2025-10-14	1.4400	1.4400	1.4400	1.4400	-13.253%	1	1,770	-77.083%
2025-10-07	1.6600	1.6600	1.6600	1.6600	-5.682%	34	1,770	-80.120%
2025-10-06	1.6600	1.7600	1.6600	1.7600	-5.882%	41	1,768	-81.250%
2025-09-25	1.9300	1.9300	1.8700	1.8700	-0.532%	11	1,745	-82.353%
2025-09-22	1.9000	1.9000	1.8800	1.8800	+2.732%	50	1,745	-82.447%
2025-09-19	1.8300	1.8300	1.8300	1.8300	-0.543%	5	1,735	-81.967%
2025-09-18	1.8500	1.8500	1.8100	1.8400	+13.580%	346	1,740	-82.065%
2025-09-15	1.6200	1.6200	1.6200	1.6200	-4.142%	1	1,637	-79.630%
2025-09-12	1.7000	1.7100	1.6900	1.6900	-11.518%	20	1,636	-80.473%
2025-09-09	1.9200	1.9200	1.9100	1.9100	-0.521%	75	1,636	-82.723%
2025-09-08	1.9200	1.9500	1.9100	1.9200	-9.859%	216	1,561	-82.813%
2025-09-05	2.2700	2.2700	2.1000	2.1300	-14.458%	795	1,346	-84.507%
2025-09-04	2.5100	2.5100	2.4900	2.4900	-18.893%	45	553	-86.747%
2025-09-02	3.0500	3.0700	3.0500	3.0700	+7.719%	3	520	-89.251%
2025-08-21	2.8500	2.8500	2.8500	2.8500	+1.786%	15	517	-88.421%
2025-08-20	2.8000	2.8000	2.8000	2.8000	+1.818%	3	502	-88.214%
2025-08-15	2.7500	2.7500	2.7500	2.7500	+7.422%	18	502	-88.000%
2025-08-14	2.5200	2.5700	2.3600	2.5600	0.000%	484	0	-87.109%