Dark

TLT20260821P83
TLT Aug 21 2026 83.00 Put (TLT260821P00083000)
option OPRA

EOD

Aug 5, 2026

0.6500-13.333%(-0.1000)2,608

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7000	0.7700	0.6200	0.6500	-13.333%	2,608	62,899	0.000%
2026-08-04	0.9100	0.9200	0.7500	0.7500	-36.975%	5,177	60,979	-13.333%
2026-08-03	1.2100	1.3000	1.1200	1.1900	-19.048%	790	59,770	-45.378%
2026-07-31	1.3300	1.7100	1.3300	1.4700	+27.826%	2,739	59,708	-55.782%
2026-07-30	1.1700	1.3400	1.0600	1.1500	-8.000%	4,842	62,041	-43.478%
2026-07-29	0.4500	1.2500	0.4400	1.2500	+220.513%	2,133	63,034	-48.000%
2026-07-28	0.5300	0.5300	0.3600	0.3900	-32.759%	802	62,442	+66.667%
2026-07-27	0.6000	0.6600	0.5400	0.5800	-26.582%	3,760	62,095	+12.069%
2026-07-24	0.8600	0.8600	0.6700	0.7900	-13.187%	2,742	59,769	-17.722%
2026-07-23	0.8000	1.0700	0.8000	0.9100	+13.750%	11,324	59,748	-28.571%
2026-07-22	0.7300	0.8300	0.7100	0.8000	+12.676%	3,783	58,069	-18.750%
2026-07-21	0.6500	0.8200	0.6500	0.7100	+22.414%	2,034	59,069	-8.451%
2026-07-20	0.4500	0.6300	0.4300	0.5800	+38.095%	1,067	57,710	+12.069%
2026-07-17	0.3700	0.4200	0.3200	0.4200	-16.000%	2,885	57,891	+54.762%
2026-07-16	0.6200	0.6400	0.5000	0.5000	+6.383%	10,078	56,142	+30.000%
2026-07-15	0.5100	0.5100	0.4300	0.4700	-22.951%	7,288	47,393	+38.298%
2026-07-14	0.6300	0.6300	0.5000	0.6100	-15.278%	50,772	43,598	+6.557%
2026-07-13	0.5900	0.7300	0.5600	0.7200	+44.000%	1,232	65,864	-9.722%
2026-07-10	0.5000	0.5400	0.4600	0.5000	-5.660%	548	65,723	+30.000%
2026-07-09	0.5900	0.5900	0.4600	0.5300	-8.621%	10,839	65,567	+22.642%
2026-07-08	0.5500	0.7200	0.5300	0.5800	+7.407%	16,655	56,214	+12.069%
2026-07-07	0.3500	0.5500	0.3500	0.5400	+63.636%	1,853	57,061	+20.370%
2026-07-06	0.3400	0.3600	0.3100	0.3300	+6.452%	835	55,927	+96.970%
2026-07-02	0.3600	0.3600	0.2900	0.3100	-11.429%	245	55,493	+109.677%
2026-07-01	0.3100	0.4200	0.3100	0.3500	+29.630%	51,408	55,493	+85.714%
2026-06-30	0.2000	0.2700	0.1800	0.2700	+50.000%	676	12,365	+140.741%
2026-06-29	0.1900	0.1900	0.1600	0.1800	-5.263%	159	12,071	+261.111%
2026-06-26	0.2200	0.2200	0.1800	0.1900	-9.524%	22	12,071	+242.105%
2026-06-25	0.2100	0.2200	0.1800	0.2100	-8.696%	296	12,065	+209.524%
2026-06-24	0.2400	0.2400	0.2000	0.2300	-34.286%	2,205	12,061	+182.609%
2026-06-23	0.4000	0.4000	0.3300	0.3500	-12.500%	273	12,303	+85.714%
2026-06-22	0.3400	0.4200	0.3400	0.4000	+25.000%	384	12,305	+62.500%
2026-06-18	0.3200	0.3300	0.2900	0.3200	-27.273%	360	12,138	+103.125%
2026-06-17	0.4100	0.4500	0.3600	0.4400	+2.326%	313	12,138	+47.727%
2026-06-16	0.5000	0.5000	0.4100	0.4300	-23.214%	88	12,138	+51.163%
2026-06-15	0.5200	0.5700	0.5000	0.5600	-9.677%	376	12,211	+16.071%
2026-06-12	0.6700	0.7300	0.6100	0.6200	+6.897%	98	12,211	+4.839%
2026-06-11	0.8300	0.8400	0.5800	0.5800	-37.634%	263	12,211	+12.069%
2026-06-10	0.8400	0.9300	0.7700	0.9300	+9.412%	50	12,144	-30.108%
2026-06-09	0.9200	0.9500	0.8500	0.8500	-19.811%	2,631	12,148	-23.529%
2026-06-08	0.8300	1.0600	0.8300	1.0600	+13.978%	172	13,179	-38.679%
2026-06-05	0.8700	0.9300	0.8000	0.9300	+29.167%	147	13,242	-30.108%
2026-06-04	0.7100	0.7400	0.7000	0.7200	-13.253%	54	13,169	-9.722%
2026-06-03	0.8200	0.8800	0.7900	0.8300	+18.571%	1,434	13,174	-21.687%
2026-06-02	0.6900	0.7300	0.6900	0.7000	-11.392%	785	13,349	-7.143%
2026-06-01	0.9300	0.9900	0.7900	0.7900	-2.469%	260	13,218	-17.722%
2026-05-29	0.8100	0.8200	0.7300	0.8100	-1.220%	3,039	13,149	-19.753%
2026-05-28	0.9100	0.9200	0.8000	0.8200	-12.766%	1,191	11,310	-20.732%
2026-05-27	0.9700	0.9700	0.9000	0.9400	-11.321%	1,579	10,928	-30.851%
2026-05-26	0.9900	1.1300	0.9900	1.0600	-20.301%	1,589	12,170	-38.679%
2026-05-22	1.3300	1.5100	1.3000	1.3300	-13.636%	831	13,084	-51.128%
2026-05-21	1.9500	1.9800	1.5400	1.5400	-13.483%	879	13,453	-57.792%
2026-05-20	2.1500	2.2100	1.7500	1.7800	-19.820%	4,718	13,453	-63.483%
2026-05-19	2.2600	2.3500	2.1300	2.2200	+15.026%	1,476	14,920	-70.721%
2026-05-18	1.8100	2.0600	1.7400	1.9300	+1.579%	2,131	14,920	-66.321%
2026-05-15	1.7400	1.9100	1.7200	1.9000	+55.738%	5,843	14,920	-65.789%
2026-05-14	1.1000	1.2200	1.0700	1.2200	-7.576%	908	11,325	-46.721%
2026-05-13	1.2400	1.3500	1.2200	1.3200	+6.452%	271	10,847	-50.758%
2026-05-12	1.1900	1.2500	1.1800	1.2400	+15.888%	271	10,847	-47.581%
2026-05-11	0.9800	1.0700	0.9800	1.0700	+10.309%	61	10,847	-39.252%
2026-05-08	0.9500	0.9700	0.9400	0.9700	0.000%	13	10,646	-32.990%
2026-05-07	0.9600	0.9700	0.9500	0.9700	-4.902%	208	10,667	-32.990%
2026-05-06	1.1000	1.1000	1.0100	1.0200	-20.313%	686	10,865	-36.275%
2026-05-05	1.3900	1.3900	1.2600	1.2800	-10.490%	212	11,039	-49.219%
2026-05-04	1.2900	1.5200	1.2900	1.4300	+19.167%	1,628	11,014	-54.545%
2026-05-01	1.2600	1.2600	1.1800	1.2000	-6.977%	20	10,204	-45.833%
2026-04-30	1.2900	1.2900	1.2800	1.2900	-1.527%	104	10,204	-49.612%
2026-04-29	1.1700	1.3200	1.1700	1.3100	+15.929%	744	10,121	-50.382%
2026-04-28	1.1800	1.2100	1.1300	1.1300	+2.727%	536	10,211	-42.478%
2026-04-27	1.0400	1.1000	1.0100	1.1000	+11.111%	101	10,002	-40.909%
2026-04-24	1.0900	1.0900	0.9900	0.9900	-6.604%	118	9,996	-34.343%
2026-04-23	0.9500	1.0800	0.9500	1.0600	+3.922%	4	9,933	-38.679%
2026-04-22	1.0200	1.0200	1.0200	1.0200	-1.923%	6	9,931	-36.275%
2026-04-21	1.0300	1.0400	1.0300	1.0400	+11.828%	17	9,918	-37.500%
2026-04-20	0.9600	0.9600	0.9000	0.9300	-4.124%	191	9,918	-30.108%
2026-04-17	0.9100	0.9700	0.9100	0.9700	-13.393%	42	9,951	-32.990%
2026-04-16	0.9300	1.1200	0.9300	1.1200	+17.895%	14	9,952	-41.964%
2026-04-15	0.9500	0.9900	0.9500	0.9500	+6.742%	24	9,947	-31.579%
2026-04-14	0.9400	0.9400	0.8900	0.8900	-17.593%	20	9,943	-26.966%
2026-04-13	1.1800	1.1800	1.0800	1.0800	-6.897%	51	9,929	-39.815%
2026-04-10	1.1100	1.2000	1.1100	1.1600	+3.571%	261	9,878	-43.966%
2026-04-09	1.0700	1.1300	1.0500	1.1200	-6.667%	546	9,869	-41.964%
2026-04-08	1.0900	1.2000	1.0700	1.2000	-21.569%	37	9,323	-45.833%
2026-04-07	1.4700	1.5300	1.4700	1.5300	+15.038%	2	9,340	-57.516%
2026-04-06	1.3200	1.3300	1.3000	1.3300	-1.481%	3	9,340	-51.128%
2026-04-02	1.3600	1.4300	1.3500	1.3500	-11.765%	117	9,271	-51.852%
2026-04-01	1.4000	1.5300	1.4000	1.5300	+1.325%	7	9,271	-57.516%
2026-03-31	1.5100	1.5100	1.5100	1.5100	-13.714%	1	9,265	-56.954%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-18.981%	1	9,264	-62.857%
2026-03-27	2.0500	2.2100	2.0000	2.1600	+8.543%	352	9,264	-69.907%
2026-03-26	1.9900	1.9900	1.9900	1.9900	+20.606%	50	9,000	-67.337%
2026-03-25	1.7500	1.7500	1.6500	1.6500	-17.085%	10	9,068	-60.606%
2026-03-24	2.0000	2.0000	1.9400	1.9900	+13.068%	13	9,061	-67.337%
2026-03-23	1.7900	1.8200	1.5900	1.7600	-17.371%	474	9,059	-63.068%
2026-03-20	1.5500	2.1300	1.5500	2.1300	+66.406%	79	8,805	-69.484%
2026-03-19	1.3500	1.3800	1.2800	1.2800	-5.185%	960	8,746	-49.219%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+6.299%	4	8,578	-51.852%
2026-03-17	1.2500	1.2700	1.2500	1.2700	-9.929%	4	8,574	-48.819%
2026-03-16	1.4800	1.4800	1.4100	1.4100	-22.527%	131	8,571	-53.901%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+7.692%	2	8,509	-64.286%
2026-03-12	1.5800	1.6900	1.5800	1.6900	+17.361%	378	8,509	-61.538%
2026-03-11	1.1100	1.4400	1.1100	1.4400	+53.191%	125	8,566	-54.861%
2026-03-09	1.0700	1.0800	0.9400	0.9400	-4.082%	191	8,545	-30.851%
2026-03-06	1.0500	1.0500	0.9800	0.9800	+16.667%	158	8,598	-33.673%
2026-03-05	0.8400	0.8500	0.8400	0.8400	+20.000%	150	8,590	-22.619%
2026-03-04	0.7000	0.7000	0.7000	0.7000	-12.500%	100	8,565	-7.143%
2026-03-03	0.8100	0.8100	0.8000	0.8000	+11.111%	103	8,465	-18.750%
2026-03-02	0.6900	0.7200	0.6900	0.7200	+20.000%	9	8,364	-9.722%
2026-02-27	0.5900	0.6000	0.5900	0.6000	-4.762%	17	8,367	+8.333%
2026-02-26	0.6800	0.6800	0.6300	0.6300	-12.500%	106	8,360	+3.175%
2026-02-25	0.7300	0.7300	0.7200	0.7200	-5.263%	5	8,284	-9.722%
2026-02-24	0.7700	0.7700	0.7600	0.7600	-8.434%	6	8,284	-14.474%
2026-02-23	0.8300	0.8300	0.8300	0.8300	-9.783%	1	8,282	-21.687%
2026-02-20	0.8400	0.9200	0.8400	0.9200	+5.747%	3	8,282	-29.348%
2026-02-19	0.8600	0.8700	0.8600	0.8700	0.000%	15	8,279	-25.287%
2026-02-18	0.8700	0.8700	0.8700	0.8700	0.000%	37	8,281	-25.287%
2026-02-17	0.8700	0.8700	0.8700	0.8700	-28.099%	200	8,253	-25.287%
2026-02-11	1.2100	1.2100	1.2100	1.2100	+1.681%	3	8,053	-46.281%
2026-02-10	1.1800	1.1900	1.1800	1.1900	-16.197%	4	8,051	-45.378%
2026-02-09	1.5000	1.5000	1.4200	1.4200	-2.740%	101	8,047	-54.225%
2026-02-06	1.5000	1.5000	1.4600	1.4600	-15.607%	2	7,995	-55.479%
2026-02-04	1.6500	1.7300	1.6500	1.7300	-1.143%	8	7,994	-62.428%
2026-02-03	1.7400	1.7500	1.7400	1.7500	+0.575%	31	7,991	-62.857%
2026-02-02	1.6600	1.7400	1.6600	1.7400	+2.353%	26	7,960	-62.644%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+27.820%	3	7,961	-61.765%
2026-01-26	1.2800	1.3300	1.2800	1.3300	-8.276%	2	7,958	-51.128%
2026-01-23	1.4800	1.4800	1.4500	1.4500	+5.839%	7,331	7,957	-55.172%
2026-01-22	1.3700	1.3700	1.3700	1.3700	-16.970%	13	2,743	-52.555%
2026-01-21	1.7200	1.7200	1.6500	1.6500	-6.250%	5	2,753	-60.606%
2026-01-20	1.7100	1.7600	1.7100	1.7600	+51.724%	6	2,748	-63.068%
2026-01-16	1.1800	1.2000	1.1600	1.1600	+4.505%	7	2,736	-43.966%
2026-01-15	1.1000	1.1100	1.1000	1.1100	-5.128%	2	2,736	-41.441%
2026-01-14	1.1700	1.1700	1.1700	1.1700	-15.827%	3	2,735	-44.444%
2026-01-12	1.3600	1.3900	1.3600	1.3900	+8.594%	3	2,732	-53.237%
2026-01-09	1.2800	1.2800	1.2800	1.2800	-14.667%	1	2,729	-49.219%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-1.316%	1	2,730	-56.667%
2026-01-06	1.5200	1.5200	1.5200	1.5200	-2.564%	1	2,729	-57.237%
2026-01-05	1.5900	1.5900	1.5600	1.5600	-1.266%	4	2,727	-58.333%
2026-01-02	1.5200	1.5800	1.5200	1.5800	+8.219%	2	2,727	-58.861%
2025-12-31	1.3800	1.4600	1.3800	1.4600	+3.546%	2	2,724	-55.479%
2025-12-30	1.3400	1.4100	1.3400	1.4100	-3.425%	2	2,724	-53.901%
2025-12-26	1.3800	1.4600	1.3800	1.4600	-15.116%	5	2,722	-55.479%
2025-12-23	1.7200	1.7200	1.7200	1.7200	+2.994%	1	2,721	-62.209%
2025-12-22	1.6700	1.6700	1.6700	1.6700	+0.602%	1	2,721	-61.078%
2025-12-19	1.6600	1.6600	1.6600	1.6600	-7.263%	1	2,720	-60.843%
2025-12-15	1.7900	1.7900	1.7900	1.7900	+16.234%	1	2,720	-63.687%
2025-12-04	1.4300	1.5400	1.4300	1.5400	+6.944%	6	2,719	-57.792%
2025-12-03	1.4400	1.4400	1.4400	1.4400	-5.263%	2	2,723	-54.861%
2025-12-02	1.5200	1.5200	1.5200	1.5200	+26.667%	2	2,721	-57.237%
2025-11-28	1.2000	1.2000	1.2000	1.2000	-3.226%	1	2,719	-45.833%
2025-11-26	1.2400	1.2400	1.2400	1.2400	-9.489%	1	2,717	-47.581%
2025-10-23	1.3700	1.3700	1.3700	1.3700	+5.385%	1	2,717	-52.555%
2025-10-21	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,718	-50.000%
2025-10-15	1.5000	1.5000	1.5000	1.5000	-11.765%	2	2,718	-56.667%
2025-10-14	1.6700	1.7000	1.6700	1.7000	+4.294%	2	2,717	-61.765%
2025-10-13	1.6300	1.6300	1.6300	1.6300	-4.678%	1	2,715	-60.123%
2025-10-10	1.7100	1.7100	1.7100	1.7100	-11.399%	5	2,715	-61.988%
2025-10-09	1.9300	1.9300	1.9300	1.9300	+2.660%	2	2,720	-66.321%
2025-10-07	1.8800	1.8800	1.8800	1.8800	+5.028%	3	2,718	-65.426%
2025-10-03	1.7900	1.7900	1.7900	1.7900	+1.130%	25	2,715	-63.687%
2025-10-02	1.7700	1.7700	1.7700	1.7700	-6.349%	5	2,690	-63.277%
2025-09-30	1.8900	1.8900	1.8900	1.8900	-0.526%	12	2,685	-65.608%
2025-09-29	1.9000	1.9000	1.9000	1.9000	-9.524%	2	2,673	-65.789%
2025-09-24	2.1000	2.1000	2.1000	2.1000	+0.962%	3	2,671	-69.048%
2025-09-18	2.0800	2.0800	2.0800	2.0800	+14.917%	1	2,674	-68.750%
2025-09-17	1.8100	1.8100	1.8100	1.8100	-2.688%	15	2,673	-64.088%
2025-09-15	1.8600	1.8600	1.8600	1.8600	-5.102%	40	2,658	-65.054%
2025-09-12	1.9700	2.0000	1.9600	1.9600	+7.104%	125	2,618	-66.837%
2025-09-11	1.9200	1.9300	1.8300	1.8300	-8.955%	90	2,494	-64.481%
2025-09-10	2.1100	2.1200	1.9600	2.0100	-7.373%	127	2,468	-67.662%
2025-09-09	2.1300	2.1700	2.1200	2.1700	-2.252%	780	2,343	-70.046%
2025-09-08	2.2300	2.2300	2.1400	2.2200	-9.388%	955	1,563	-70.721%
2025-09-05	2.4500	2.4700	2.4300	2.4500	-15.808%	155	608	-73.469%
2025-09-04	2.9100	2.9100	2.9100	2.9100	-14.412%	2	453	-77.663%
2025-09-02	3.4000	3.4000	3.4000	3.4000	+11.475%	1	453	-80.882%
2025-08-29	3.0500	3.0500	3.0500	3.0500	-6.154%	4	448	-78.689%
2025-08-27	3.2600	3.2600	3.2500	3.2500	+6.557%	5	448	-80.000%
2025-08-26	3.0500	3.0500	3.0500	3.0500	0.000%	1	443	-78.689%
2025-08-25	3.0500	3.0500	3.0500	3.0500	0.000%	1	442	-78.689%
2025-08-22	3.0500	3.0500	3.0500	3.0500	-7.576%	55	441	-78.689%
2025-08-21	3.2800	3.3000	3.2800	3.3000	+0.917%	108	386	-80.303%
2025-08-18	3.2000	3.2700	3.2000	3.2700	+16.786%	2	278	-80.122%
2025-08-14	2.9000	2.9000	2.7100	2.8000	0.000%	276	276	-76.786%