Dark

TLT20260821P84
TLT Aug 21 2026 84.00 Put (TLT260821P00084000)
option OPRA

EOD

Aug 5, 2026

1.23-5.385%(-0.07)509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2900	1.3500	1.1800	1.2300	-5.385%	509	43,903	0.000%
2026-08-04	1.5500	1.5800	1.3000	1.3000	-31.579%	481	44,717	-5.385%
2026-08-03	1.9200	1.9600	1.8100	1.9000	-11.215%	2,394	45,000	-35.263%
2026-07-31	2.0000	2.5000	2.0000	2.1400	+16.940%	573	45,671	-42.523%
2026-07-30	1.7700	1.9600	1.6700	1.8300	-3.684%	3,594	47,251	-32.787%
2026-07-29	0.8500	1.9000	0.8300	1.9000	+150.000%	3,406	49,544	-35.263%
2026-07-28	0.9700	0.9800	0.7000	0.7600	-22.449%	2,354	51,188	+61.842%
2026-07-27	1.0500	1.1500	0.9800	0.9800	-30.000%	841	50,003	+25.510%
2026-07-24	1.2800	1.4000	1.1800	1.4000	-6.667%	1,230	49,810	-12.143%
2026-07-23	1.5500	1.7100	1.5000	1.5000	+9.489%	2,711	50,343	-18.000%
2026-07-22	1.2100	1.3700	1.1800	1.3700	+15.126%	527	51,098	-10.219%
2026-07-21	1.1100	1.3400	1.1100	1.1900	+15.534%	2,157	51,357	+3.361%
2026-07-20	0.8100	1.0800	0.8000	1.0300	+33.766%	3,022	52,358	+19.417%
2026-07-17	0.6800	0.7700	0.6000	0.7700	-8.333%	743	50,686	+59.740%
2026-07-16	1.0300	1.0800	0.8400	0.8400	-3.448%	17,666	50,899	+46.429%
2026-07-15	0.9700	0.9700	0.7700	0.8700	-10.309%	11,613	37,959	+41.379%
2026-07-14	1.0100	1.0300	0.8400	0.9700	-15.652%	1,809	44,345	+26.804%
2026-07-13	0.9600	1.1500	0.9300	1.1500	+43.750%	2,140	44,043	+6.957%
2026-07-10	0.8300	0.9100	0.7700	0.8000	-6.977%	1,310	43,180	+53.750%
2026-07-09	0.9500	0.9600	0.7800	0.8600	-9.474%	1,566	42,724	+43.023%
2026-07-08	1.0000	1.1300	0.8700	0.9500	+9.195%	4,215	41,796	+29.474%
2026-07-07	0.6000	0.8800	0.5900	0.8700	+74.000%	21,170	38,515	+41.379%
2026-07-06	0.5300	0.6200	0.5000	0.5000	-3.846%	291	51,026	+146.000%
2026-07-02	0.6000	0.6000	0.4900	0.5200	-5.455%	2,698	50,516	+136.538%
2026-07-01	0.5100	0.6200	0.5000	0.5500	+34.146%	9,116	50,516	+123.636%
2026-06-30	0.2900	0.4100	0.2900	0.4100	+51.852%	2,341	42,475	+200.000%
2026-06-29	0.2800	0.2900	0.2600	0.2700	-6.897%	873	42,577	+355.556%
2026-06-26	0.3700	0.3700	0.2800	0.2900	-6.452%	199	42,663	+324.138%
2026-06-25	0.3200	0.3300	0.2700	0.3100	-8.824%	544	42,621	+296.774%
2026-06-24	0.3600	0.3600	0.3200	0.3400	-39.286%	1,401	42,691	+261.765%
2026-06-23	0.5300	0.5700	0.5100	0.5600	-6.667%	110	42,356	+119.643%
2026-06-22	0.5400	0.6400	0.5400	0.6000	+20.000%	445	42,306	+105.000%
2026-06-18	0.4800	0.5000	0.4200	0.5000	-24.242%	283	42,133	+146.000%
2026-06-17	0.6200	0.6600	0.5300	0.6600	+4.762%	731	42,133	+86.364%
2026-06-16	0.7000	0.7100	0.6000	0.6300	-22.222%	20,252	42,133	+95.238%
2026-06-15	0.7800	0.8500	0.7100	0.8100	-6.897%	2,770	29,947	+51.852%
2026-06-12	0.9700	1.0000	0.8700	0.8700	+2.353%	448	29,947	+41.379%
2026-06-11	1.1200	1.1600	0.8300	0.8500	-32.000%	15,342	29,947	+44.706%
2026-06-10	1.1600	1.2700	1.1000	1.2500	+7.759%	378	14,929	-1.600%
2026-06-09	1.2400	1.2800	1.1600	1.1600	-17.143%	129	14,728	+6.034%
2026-06-08	1.1000	1.4000	1.1000	1.4000	+12.000%	285	14,714	-12.143%
2026-06-05	1.1800	1.2700	1.1400	1.2500	+25.000%	753	14,659	-1.600%
2026-06-04	0.9800	1.0300	0.9600	1.0000	-10.714%	125	14,567	+23.000%
2026-06-03	1.1100	1.1700	1.0600	1.1200	+15.464%	463	14,554	+9.821%
2026-06-02	0.9500	0.9900	0.9500	0.9700	-7.619%	63	14,423	+26.804%
2026-06-01	1.2900	1.3200	1.0500	1.0500	-5.405%	200	14,419	+17.143%
2026-05-29	1.1000	1.1100	1.0000	1.1100	-0.893%	845	14,306	+10.811%
2026-05-28	1.2600	1.2700	1.1000	1.1200	-11.111%	638	13,841	+9.821%
2026-05-27	1.2500	1.2900	1.2400	1.2600	-11.268%	95	13,641	-2.381%
2026-05-26	1.3200	1.4900	1.3100	1.4200	-16.471%	246	13,655	-13.380%
2026-05-22	1.7700	1.9000	1.7000	1.7000	-12.821%	311	13,648	-27.647%
2026-05-21	2.4200	2.4200	1.9500	1.9500	-12.162%	93	13,719	-36.923%
2026-05-20	2.6500	2.7200	2.1800	2.2200	-18.978%	115	13,719	-44.595%
2026-05-19	2.7800	2.8600	2.6300	2.7400	+10.484%	512	14,046	-55.109%
2026-05-18	2.2600	2.5100	2.2100	2.4800	+4.641%	948	14,046	-50.403%
2026-05-15	2.1900	2.3700	2.1800	2.3700	+60.135%	1,930	14,046	-48.101%
2026-05-14	1.4700	1.4900	1.4200	1.4800	-14.451%	276	12,662	-16.892%
2026-05-13	1.6000	1.7500	1.6000	1.7300	+8.805%	83	12,762	-28.902%
2026-05-12	1.5400	1.6000	1.5000	1.5900	+14.388%	454	12,762	-22.642%
2026-05-11	1.2600	1.3900	1.2400	1.3900	+12.097%	73	12,762	-11.511%
2026-05-08	1.3200	1.3200	1.2000	1.2400	-12.676%	165	13,134	-0.806%
2026-05-07	1.2200	1.4200	1.2000	1.4200	+9.231%	83	13,043	-13.380%
2026-05-06	1.3200	1.3400	1.2700	1.3000	-18.239%	86	13,002	-5.385%
2026-05-05	1.7000	1.7000	1.5900	1.5900	-13.587%	40	13,010	-22.642%
2026-05-04	1.6200	1.8700	1.6200	1.8400	+21.053%	10,092	13,010	-33.152%
2026-05-01	1.4900	1.5200	1.4900	1.5200	-6.173%	10	3,782	-19.079%
2026-04-30	1.6200	1.6200	1.6200	1.6200	+1.250%	1	3,782	-24.074%
2026-04-29	1.4900	1.6500	1.4900	1.6000	+7.383%	56	3,782	-23.125%
2026-04-28	1.5000	1.5200	1.4600	1.4900	+7.971%	22	3,731	-17.450%
2026-04-27	1.2900	1.3800	1.2900	1.3800	+6.154%	7	3,719	-10.870%
2026-04-24	1.4000	1.4000	1.2600	1.3000	-9.722%	11	3,715	-5.385%
2026-04-23	1.1900	1.4400	1.1900	1.4400	+11.628%	5	3,704	-14.583%
2026-04-22	1.1800	1.2900	1.1800	1.2900	+2.381%	15	3,700	-4.651%
2026-04-21	1.3500	1.3500	1.2600	1.2600	+5.000%	34	3,655	-2.381%
2026-04-20	1.2100	1.2600	1.2000	1.2000	-1.639%	58	3,655	+2.500%
2026-04-17	1.1400	1.2200	1.1100	1.2200	-12.857%	11	3,646	+0.820%
2026-04-16	1.2800	1.4000	1.2800	1.4000	+14.754%	11	3,644	-12.143%
2026-04-15	1.2100	1.2500	1.2100	1.2200	+7.018%	13	3,635	+0.820%
2026-04-14	1.2200	1.2200	1.1400	1.1400	-16.788%	21	3,622	+7.895%
2026-04-13	1.3700	1.3700	1.3700	1.3700	-6.803%	2	3,614	-10.219%
2026-04-10	1.3900	1.4700	1.3900	1.4700	+6.522%	5	3,612	-16.327%
2026-04-09	1.5500	1.5500	1.2700	1.3800	-6.757%	262	3,607	-10.870%
2026-04-08	1.3500	1.4800	1.3300	1.4800	-14.451%	1,034	3,365	-16.892%
2026-04-07	1.8900	1.8900	1.7300	1.7300	+11.613%	339	3,524	-28.902%
2026-04-06	1.5500	1.5500	1.5500	1.5500	-11.429%	25	3,189	-20.645%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-16.268%	1	3,189	-29.714%
2026-03-30	2.0800	2.0900	1.9900	2.0900	-17.391%	546	3,188	-41.148%
2026-03-27	2.5300	2.5500	2.4000	2.5300	+18.224%	163	3,507	-51.383%
2026-03-26	2.1400	2.1400	2.1400	2.1400	+9.744%	30	3,479	-42.523%
2026-03-25	2.0300	2.0300	1.9500	1.9500	-16.309%	34	3,509	-36.923%
2026-03-24	2.3300	2.3300	2.3300	2.3300	+12.019%	1	3,507	-47.210%
2026-03-23	2.0600	2.0800	2.0600	2.0800	-17.787%	15	3,507	-40.865%
2026-03-20	2.0800	2.5300	2.0800	2.5300	+59.119%	287	3,506	-51.383%
2026-03-19	1.5900	1.5900	1.5900	1.5900	-3.636%	1	3,639	-22.642%
2026-03-18	1.6500	1.6700	1.6500	1.6500	+5.096%	15	3,638	-25.455%
2026-03-17	1.5800	1.5800	1.5700	1.5700	-7.647%	5	3,625	-21.656%
2026-03-16	1.8000	1.8000	1.7000	1.7000	-20.561%	11	3,630	-27.647%
2026-03-13	1.9400	2.1800	1.9300	2.1400	+12.632%	103	3,631	-42.523%
2026-03-12	1.8300	1.9000	1.8300	1.9000	+10.465%	27	3,728	-35.263%
2026-03-11	1.3500	1.7200	1.3500	1.7200	+68.627%	232	3,717	-28.488%
2026-03-10	1.0200	1.0200	1.0200	1.0200	-23.308%	2	3,739	+20.588%
2026-03-09	1.3300	1.3300	1.3300	1.3300	+13.675%	1	3,738	-7.519%
2026-03-06	1.1700	1.1700	1.1700	1.1700	+11.429%	16	3,737	+5.128%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+17.978%	7	3,753	+17.143%
2026-03-04	0.9000	0.9100	0.8900	0.8900	-3.261%	11	3,760	+38.202%
2026-03-03	0.9900	0.9900	0.9200	0.9200	+2.222%	20	3,758	+33.696%
2026-03-02	0.8600	0.9300	0.8600	0.9000	+20.000%	770	3,749	+36.667%
2026-02-27	0.7500	0.7600	0.7500	0.7500	-10.714%	35	3,453	+64.000%
2026-02-26	0.8300	0.8400	0.8300	0.8400	-7.692%	4	3,470	+46.429%
2026-02-25	0.9000	0.9100	0.8600	0.9100	-3.191%	11	3,464	+35.165%
2026-02-23	0.9600	0.9600	0.9400	0.9400	-13.761%	20	3,464	+30.851%
2026-02-20	1.0400	1.1800	1.0400	1.0900	+3.810%	22	3,453	+12.844%
2026-02-19	1.0800	1.1000	1.0500	1.0500	-1.869%	15	3,446	+17.143%
2026-02-18	1.0600	1.0700	1.0400	1.0700	-0.926%	6	3,441	+14.953%
2026-02-17	1.0800	1.0800	1.0800	1.0800	-3.571%	5	3,435	+13.889%
2026-02-13	1.0700	1.1200	1.0700	1.1200	-8.197%	207	3,413	+9.821%
2026-02-12	1.2200	1.2200	1.2200	1.2200	-14.085%	286	3,413	+0.820%
2026-02-10	1.4300	1.4300	1.4200	1.4200	-23.243%	3	3,407	-13.380%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+2.778%	1	3,404	-33.514%
2026-02-06	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,403	-31.667%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-12.195%	10	3,402	-31.667%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-0.485%	2	3,402	-40.000%
2026-02-03	2.0700	2.0700	2.0600	2.0600	+0.488%	11	3,401	-40.291%
2026-02-02	1.9900	2.1000	1.9900	2.0500	+2.500%	229	3,400	-40.000%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+4.712%	6	3,386	-38.500%
2026-01-28	1.8700	1.9100	1.8700	1.9100	+15.758%	108	3,494	-35.602%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+6.452%	1	3,486	-25.455%
2026-01-26	1.5500	1.5500	1.5500	1.5500	-11.429%	1	3,485	-20.645%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-2.778%	2	3,484	-29.714%
2026-01-22	1.8000	1.8000	1.8000	1.8000	-0.552%	1	3,482	-31.667%
2026-01-21	1.8100	1.8100	1.8100	1.8100	-9.500%	5	3,481	-32.044%
2026-01-20	2.1200	2.1300	2.0000	2.0000	+40.845%	23	3,476	-38.500%
2026-01-16	1.4500	1.4500	1.4200	1.4200	+7.576%	3	3,450	-13.380%
2026-01-15	1.3200	1.3200	1.3200	1.3200	-14.839%	2	3,450	-6.818%
2026-01-13	1.5400	1.5500	1.5400	1.5500	-3.125%	101	3,448	-20.645%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-13.043%	12	3,349	-23.125%
2026-01-09	1.8400	1.8400	1.8400	1.8400	+6.358%	100	3,341	-33.152%
2026-01-07	1.7300	1.7300	1.7300	1.7300	-8.947%	3	3,241	-28.902%
2026-01-06	1.8500	1.9200	1.8500	1.9000	+6.145%	201	3,238	-35.263%
2026-01-05	1.7900	1.7900	1.7900	1.7900	-5.789%	5	3,234	-31.285%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+4.972%	2	3,234	-35.263%
2025-12-31	1.7300	1.8100	1.7300	1.8100	+7.101%	5	3,230	-32.044%
2025-12-30	1.6900	1.6900	1.6900	1.6900	+4.969%	9	3,230	-27.219%
2025-12-29	1.6100	1.6100	1.6100	1.6100	-7.471%	8	3,229	-23.602%
2025-12-26	1.6400	1.7500	1.6400	1.7400	+3.571%	204	3,229	-29.310%
2025-12-24	1.7400	1.7500	1.6800	1.6800	-13.402%	15	3,225	-26.786%
2025-12-23	1.9600	1.9600	1.9400	1.9400	-1.523%	15	3,225	-36.598%
2025-12-22	1.9500	1.9700	1.9200	1.9700	+2.604%	11	3,225	-37.563%
2025-12-19	1.9200	1.9200	1.9200	1.9200	-14.667%	10	3,229	-35.938%
2025-12-12	2.2600	2.2600	2.2500	2.2500	+15.385%	3	3,227	-45.333%
2025-12-08	1.9500	1.9500	1.9500	1.9500	+12.069%	25	3,224	-36.923%
2025-12-03	1.7400	1.7400	1.7400	1.7400	0.000%	10	3,199	-29.310%
2025-12-01	1.7400	1.7400	1.7400	1.7400	+10.828%	1	3,189	-29.310%
2025-11-24	1.5700	1.5700	1.5700	1.5700	-13.736%	1	3,188	-21.656%
2025-11-21	1.8200	1.8200	1.8200	1.8200	+0.552%	1	3,187	-32.418%
2025-11-10	1.8100	1.8100	1.8100	1.8100	+13.125%	3	3,187	-32.044%
2025-10-20	1.6000	1.6000	1.6000	1.6000	-12.568%	1	3,187	-23.125%
2025-10-15	1.7300	1.8300	1.7300	1.8300	-5.181%	35	3,186	-32.787%
2025-10-10	1.9700	1.9700	1.9300	1.9300	-8.962%	69	3,160	-36.269%
2025-10-08	2.1200	2.1200	2.1200	2.1200	-5.357%	1	3,195	-41.981%
2025-10-07	2.2400	2.2400	2.2400	2.2400	-1.322%	10	3,194	-45.089%
2025-10-06	2.2700	2.2700	2.2700	2.2700	+9.135%	10	3,204	-45.815%
2025-10-03	2.0800	2.0800	2.0800	2.0800	-11.864%	10	3,194	-40.865%
2025-09-18	2.3600	2.3600	2.3600	2.3600	+10.798%	1	3,184	-47.881%
2025-09-17	2.0900	2.1300	2.0800	2.1300	+0.948%	23	3,184	-42.254%
2025-09-16	2.1600	2.1600	2.0600	2.1100	-1.860%	76	3,161	-41.706%
2025-09-15	2.1100	2.1500	2.0800	2.1500	-1.826%	793	3,085	-42.791%
2025-09-12	2.2100	2.2600	2.1900	2.1900	+3.791%	465	2,557	-43.836%
2025-09-11	2.2100	2.2100	2.1100	2.1100	-6.222%	310	2,092	-41.706%
2025-09-10	2.4100	2.4200	2.2500	2.2500	-7.787%	248	1,782	-45.333%
2025-09-09	2.4500	2.4800	2.4300	2.4400	+1.667%	510	1,534	-49.590%
2025-09-08	2.5400	2.5400	2.4000	2.4000	-34.247%	1,022	1,024	-48.750%
2025-08-18	3.6500	3.6500	3.6500	3.6500	+15.873%	1	2	-66.301%
2025-08-14	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	-60.952%