Dark

TLT20260821P85
TLT Aug 21 2026 85.00 Put (TLT260821P00085000)
option OPRA

EOD

Aug 5, 2026

2.11-1.402%(-0.03)1,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1200	2.2500	2.0000	2.1100	-1.402%	1,045	32,536	0.000%
2026-08-04	2.4500	2.4500	2.1400	2.1400	-24.382%	301	32,528	-1.402%
2026-08-03	2.7400	2.9300	2.6700	2.8300	-9.585%	610	49,004	-25.442%
2026-07-31	2.8100	3.4000	2.8100	3.1300	+18.561%	2,350	49,306	-32.588%
2026-07-30	2.5600	2.8400	2.5000	2.6400	0.000%	356	33,075	-20.076%
2026-07-29	1.4400	2.6400	1.4400	2.6400	+97.015%	981	33,412	-20.076%
2026-07-28	1.6300	1.6300	1.2700	1.3400	-20.710%	527	33,845	+57.463%
2026-07-27	1.7500	1.8800	1.6900	1.6900	-21.395%	257	34,281	+24.852%
2026-07-24	2.1600	2.2000	1.8600	2.1500	-4.867%	2,112	34,508	-1.860%
2026-07-23	2.2000	2.4800	2.2000	2.2600	+10.784%	2,159	34,427	-6.637%
2026-07-22	1.9000	2.0800	1.8500	2.0400	+11.475%	929	34,416	+3.431%
2026-07-21	1.7800	2.0100	1.7600	1.8300	+12.270%	2,610	34,397	+15.301%
2026-07-20	1.3700	1.7100	1.3500	1.6300	+29.365%	1,418	34,785	+29.448%
2026-07-17	1.1400	1.2600	1.0400	1.2600	-12.500%	1,223	34,143	+67.460%
2026-07-16	1.6600	1.7100	1.4400	1.4400	+2.857%	356	33,619	+46.528%
2026-07-15	1.5200	1.5200	1.2900	1.4000	-12.500%	2,352	33,444	+50.714%
2026-07-14	1.5400	1.6000	1.3400	1.6000	-5.882%	5,130	34,818	+31.875%
2026-07-13	1.5100	1.7300	1.4500	1.7000	+28.788%	6,234	39,353	+24.118%
2026-07-10	1.3300	1.4100	1.2400	1.3200	-3.650%	1,074	41,068	+59.848%
2026-07-09	1.4900	1.4900	1.2400	1.3700	-4.861%	9,659	40,430	+54.015%
2026-07-08	1.4000	1.6500	1.3700	1.4400	+5.882%	2,855	40,100	+46.528%
2026-07-07	1.0000	1.3600	0.9700	1.3600	+60.000%	7,569	44,657	+55.147%
2026-07-06	0.8900	0.9900	0.8500	0.8500	0.000%	1,362	46,231	+148.235%
2026-07-02	0.9500	0.9600	0.7600	0.8500	-4.494%	1,453	45,400	+148.235%
2026-07-01	1.2000	1.2000	0.8000	0.8900	+23.611%	982	45,400	+137.079%
2026-06-30	0.4700	0.7400	0.4600	0.7200	+67.442%	14,226	45,027	+193.056%
2026-06-29	0.4400	0.4600	0.4000	0.4300	-8.511%	15,767	39,979	+390.698%
2026-06-26	0.5800	0.5900	0.4600	0.4700	-7.843%	641	25,035	+348.936%
2026-06-25	0.5000	0.5100	0.4200	0.5100	-5.556%	973	24,929	+313.725%
2026-06-24	0.5400	0.5600	0.4900	0.5400	-36.471%	946	25,680	+290.741%
2026-06-23	0.9000	0.9000	0.8000	0.8500	-4.494%	1,376	25,268	+148.235%
2026-06-22	0.8200	0.9600	0.8200	0.8900	+21.918%	2,254	24,183	+137.079%
2026-06-18	0.7000	0.7500	0.6300	0.7300	-19.780%	6,760	17,622	+189.041%
2026-06-17	0.9100	0.9600	0.7900	0.9100	0.000%	429	17,622	+131.868%
2026-06-16	1.0200	1.0300	0.8800	0.9100	-23.529%	347	17,622	+131.868%
2026-06-15	1.1100	1.1900	1.0400	1.1900	-5.556%	1,165	16,673	+77.311%
2026-06-12	1.3800	1.3800	1.2200	1.2600	+4.132%	379	16,673	+67.460%
2026-06-11	1.5300	1.5300	1.1600	1.2100	-28.824%	501	16,673	+74.380%
2026-06-10	1.5500	1.7700	1.4900	1.7000	+8.280%	513	16,597	+24.118%
2026-06-09	1.6700	1.7300	1.5700	1.5700	-10.286%	406	16,583	+34.395%
2026-06-08	1.5000	1.7500	1.5000	1.7500	+4.790%	462	16,565	+20.571%
2026-06-05	1.5900	1.6800	1.4800	1.6700	+19.286%	11,964	16,557	+26.347%
2026-06-04	1.3500	1.4000	1.3000	1.4000	-6.667%	290	5,126	+50.714%
2026-06-03	1.5300	1.5900	1.4400	1.5000	+12.782%	451	5,018	+40.667%
2026-06-02	1.3000	1.4000	1.2900	1.3300	-10.738%	516	5,042	+58.647%
2026-06-01	1.7400	1.7700	1.4200	1.4900	+6.429%	605	5,057	+41.611%
2026-05-29	1.4900	1.5200	1.3700	1.4000	-7.895%	1,884	4,917	+50.714%
2026-05-28	1.7300	1.7300	1.4600	1.5200	-9.524%	1,578	5,371	+38.816%
2026-05-27	1.7300	1.7600	1.6300	1.6800	-8.696%	126	4,887	+25.595%
2026-05-26	1.7200	1.9700	1.7200	1.8400	-14.419%	977	4,859	+14.674%
2026-05-22	2.2000	2.4500	2.1500	2.1500	-12.955%	89	5,345	-1.860%
2026-05-21	2.9400	3.0800	2.4700	2.4700	-9.854%	128	5,357	-14.575%
2026-05-20	3.3300	3.3500	2.7300	2.7400	-18.694%	382	5,357	-22.993%
2026-05-19	3.4000	3.5500	3.2500	3.3700	+13.851%	81	5,144	-37.389%
2026-05-18	2.8200	3.1300	2.7500	2.9600	+1.718%	321	5,144	-28.716%
2026-05-15	2.5800	2.9400	2.5800	2.9100	+53.158%	598	5,144	-27.491%
2026-05-14	1.8700	1.9000	1.8200	1.9000	-12.037%	70	4,800	+11.053%
2026-05-13	2.0000	2.2000	1.9900	2.1600	+8.000%	1,080	5,165	-2.315%
2026-05-12	1.9300	2.0400	1.9100	2.0000	+14.943%	371	5,165	+5.500%
2026-05-11	1.6500	1.7400	1.6500	1.7400	+12.987%	207	5,165	+21.264%
2026-05-08	1.5500	1.6100	1.5300	1.5400	-14.917%	115	5,556	+37.013%
2026-05-07	1.5500	1.8100	1.5400	1.8100	+12.422%	84	5,586	+16.575%
2026-05-06	1.7100	1.7100	1.6100	1.6100	-19.500%	930	5,540	+31.056%
2026-05-05	2.1600	2.1600	1.9800	2.0000	-11.894%	195	4,762	+5.500%
2026-05-04	2.0800	2.3600	2.0400	2.2700	+18.229%	48	4,735	-7.048%
2026-05-01	1.8200	1.9300	1.8200	1.9200	-8.571%	47	4,729	+9.896%
2026-04-30	1.9500	2.1000	1.9500	2.1000	+0.478%	43	4,729	+0.476%
2026-04-29	1.8800	2.0900	1.8800	2.0900	+18.750%	83	4,734	+0.957%
2026-04-28	1.8300	1.8900	1.7600	1.7600	+1.734%	88	4,698	+19.886%
2026-04-27	1.6100	1.7400	1.6100	1.7300	+2.976%	23	4,658	+21.965%
2026-04-24	1.8200	1.8200	1.6800	1.6800	-9.189%	14	4,653	+25.595%
2026-04-23	1.5600	1.8500	1.5000	1.8500	+15.625%	8	4,656	+14.054%
2026-04-22	1.4700	1.6000	1.4700	1.6000	+1.266%	37	4,654	+31.875%
2026-04-21	1.5000	1.6600	1.5000	1.5800	+7.483%	28	4,681	+33.544%
2026-04-20	1.5000	1.5700	1.4600	1.4700	0.000%	40	4,681	+43.537%
2026-04-17	1.5100	1.5100	1.4400	1.4700	-16.000%	51	4,680	+43.537%
2026-04-16	1.6200	1.8100	1.6200	1.7500	+15.894%	25	4,659	+20.571%
2026-04-15	1.5200	1.5600	1.5000	1.5100	+2.721%	118	4,639	+39.735%
2026-04-14	1.5300	1.5300	1.4700	1.4700	-14.035%	18	4,526	+43.537%
2026-04-13	1.7100	1.7100	1.7100	1.7100	-4.469%	1	4,515	+23.392%
2026-04-10	1.7200	1.8500	1.7200	1.7900	+4.678%	495	4,514	+17.877%
2026-04-09	1.7400	1.7500	1.5900	1.7100	-1.724%	684	4,035	+23.392%
2026-04-08	1.6500	1.7400	1.6500	1.7400	-16.346%	1,093	3,412	+21.264%
2026-04-07	2.2300	2.2300	2.0800	2.0800	+8.901%	20	3,978	+1.442%
2026-04-06	2.0400	2.0500	1.9000	1.9100	-2.551%	20	3,973	+10.471%
2026-04-02	2.0400	2.0400	1.9600	1.9600	-3.922%	3	3,975	+7.653%
2026-04-01	2.1600	2.1600	2.0300	2.0400	-9.333%	5	3,975	+3.431%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-7.407%	2	3,970	-6.222%
2026-03-30	2.4800	2.5000	2.3600	2.4300	-19.000%	561	3,968	-13.169%
2026-03-27	2.9500	3.0000	2.8000	3.0000	+17.647%	178	4,472	-29.667%
2026-03-26	2.5300	2.5500	2.5300	2.5500	+9.914%	3	4,406	-17.255%
2026-03-25	2.4700	2.4700	2.3200	2.3200	-12.453%	20	4,407	-9.052%
2026-03-24	2.8400	2.8400	2.5600	2.6500	+0.760%	49	4,402	-20.377%
2026-03-23	2.3800	2.6500	2.3600	2.6300	-10.544%	467	4,415	-19.772%
2026-03-20	2.3500	2.9400	2.3500	2.9400	+55.556%	367	4,615	-28.231%
2026-03-19	2.0700	2.0700	1.8900	1.8900	-2.577%	5	4,917	+11.640%
2026-03-18	1.9400	1.9400	1.9400	1.9400	+6.011%	20	4,913	+8.763%
2026-03-17	1.9300	1.9300	1.8300	1.8300	-9.406%	3	4,933	+15.301%
2026-03-16	2.0900	2.0900	2.0200	2.0200	-20.472%	8	4,936	+4.455%
2026-03-13	2.2600	2.5400	2.2600	2.5400	+6.276%	36	4,936	-16.929%
2026-03-12	2.2200	2.3900	2.2000	2.3900	+16.019%	19	4,922	-11.715%
2026-03-11	1.6800	2.0700	1.6800	2.0600	+34.641%	139	4,916	+2.427%
2026-03-10	1.2800	1.5300	1.2700	1.5300	+19.531%	5	4,910	+37.908%
2026-03-09	1.5400	1.5400	1.2800	1.2800	-7.246%	45	4,908	+64.844%
2026-03-06	1.6400	1.6500	1.3800	1.3800	+7.812%	15	4,912	+52.899%
2026-03-05	1.3200	1.3200	1.2800	1.2800	+10.345%	8	4,907	+64.844%
2026-03-04	1.1400	1.1600	1.1000	1.1600	+1.754%	25	4,905	+81.897%
2026-03-03	1.2500	1.2600	1.1400	1.1400	+2.703%	176	4,914	+85.088%
2026-03-02	1.0600	1.1400	1.0600	1.1100	+16.842%	779	4,969	+90.090%
2026-02-27	0.9500	0.9500	0.9100	0.9500	-6.863%	32	4,228	+122.105%
2026-02-26	1.0400	1.0400	1.0200	1.0200	-8.108%	5	4,232	+106.863%
2026-02-25	1.0900	1.1200	1.0500	1.1100	-2.632%	12	4,229	+90.090%
2026-02-24	1.1400	1.1500	1.1300	1.1400	-5.000%	56	4,229	+85.088%
2026-02-23	1.2300	1.2300	1.1600	1.2000	-6.250%	14	4,215	+75.833%
2026-02-20	1.2200	1.4200	1.2200	1.2800	-0.775%	194	4,203	+64.844%
2026-02-19	1.3100	1.3100	1.2900	1.2900	-1.527%	11	4,090	+63.566%
2026-02-18	1.2900	1.3300	1.2800	1.3100	+2.344%	5	4,079	+61.069%
2026-02-17	1.3100	1.3500	1.2800	1.2800	-5.185%	14	4,076	+64.844%
2026-02-13	1.3700	1.3700	1.3100	1.3500	-8.163%	207	3,875	+56.296%
2026-02-12	1.5900	1.6200	1.4700	1.4700	-16.949%	350	3,875	+43.537%
2026-02-11	1.7600	1.7800	1.6800	1.7700	+4.118%	23	3,590	+19.209%
2026-02-10	1.7600	1.7600	1.7000	1.7000	-14.573%	16	3,567	+24.118%
2026-02-09	2.1500	2.1500	1.9900	1.9900	-4.785%	4	3,560	+6.030%
2026-02-06	2.1600	2.1600	2.0900	2.0900	-4.128%	12	3,557	+0.957%
2026-02-05	2.1900	2.1900	2.1500	2.1800	-12.800%	100	3,554	-3.211%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+3.306%	1	3,499	-15.600%
2026-02-03	2.4200	2.4200	2.4200	2.4200	-2.419%	1	3,498	-12.810%
2026-02-02	2.4300	2.4800	2.4300	2.4800	+3.333%	11	3,499	-14.919%
2026-01-30	2.3800	2.4000	2.3800	2.4000	-0.415%	6	3,498	-12.083%
2026-01-29	2.4100	2.4100	2.4100	2.4100	+2.991%	1	3,498	-12.448%
2026-01-28	2.2300	2.3400	2.2300	2.3400	+17.588%	5	3,497	-9.829%
2026-01-27	1.9900	1.9900	1.9900	1.9900	-1.970%	1	3,496	+6.030%
2026-01-23	1.9500	2.0800	1.9500	2.0300	+0.995%	44	3,495	+3.941%
2026-01-22	2.1100	2.1700	2.0100	2.0100	-19.920%	3	3,527	+4.975%
2026-01-21	2.5100	2.5100	2.5100	2.5100	-1.953%	1	3,528	-15.936%
2026-01-20	2.5100	2.5800	2.4100	2.5600	+39.130%	59	3,528	-17.578%
2026-01-16	1.7500	1.8400	1.7500	1.8400	+10.843%	2	3,519	+14.674%
2026-01-15	1.5900	1.6800	1.5900	1.6600	-2.353%	9	3,519	+27.108%
2026-01-14	1.8200	1.8200	1.7000	1.7000	-9.574%	20	3,520	+24.118%
2026-01-13	1.9000	1.9000	1.8700	1.8800	-1.571%	25	3,528	+12.234%
2026-01-12	1.9400	1.9400	1.9100	1.9100	+2.688%	32	3,510	+10.471%
2026-01-09	1.8500	1.8600	1.8500	1.8600	-14.286%	2	3,509	+13.441%
2026-01-08	2.1700	2.1700	2.1700	2.1700	+7.426%	3	3,509	-2.765%
2026-01-07	1.9900	2.0200	1.9900	2.0200	-11.013%	6	3,510	+4.455%
2026-01-06	2.2700	2.2900	2.2700	2.2700	+6.075%	200	3,508	-7.048%
2026-01-05	2.1400	2.1400	2.1400	2.1400	-7.359%	1	3,309	-1.402%
2026-01-02	2.3400	2.3400	2.3100	2.3100	+14.356%	11	3,309	-8.658%
2025-12-30	2.0200	2.0200	2.0200	2.0200	+3.590%	6	3,309	+4.455%
2025-12-29	1.9900	2.0100	1.9300	1.9500	-5.797%	67	3,308	+8.205%
2025-12-26	2.0700	2.0700	2.0600	2.0700	+2.475%	200	3,308	+1.932%
2025-12-24	2.0800	2.0800	2.0200	2.0200	-11.790%	3	3,109	+4.455%
2025-12-22	2.2900	2.2900	2.2900	2.2900	+0.881%	1	3,109	-7.860%
2025-12-19	2.3100	2.3100	2.2700	2.2700	-14.981%	11	3,109	-7.048%
2025-12-12	2.6500	2.6700	2.6500	2.6700	+19.196%	6	3,098	-20.974%
2025-12-05	2.2300	2.2400	2.2300	2.2400	+4.673%	4	3,099	-5.804%
2025-12-02	2.1400	2.1400	2.1400	2.1400	+25.882%	1	3,099	-1.402%
2025-11-25	1.7000	1.7000	1.7000	1.7000	-8.108%	1	3,098	+24.118%
2025-11-24	1.8500	1.8500	1.8500	1.8500	-11.058%	3	3,099	+14.054%
2025-11-21	2.1500	2.1500	2.0800	2.0800	-9.957%	22	3,098	+1.442%
2025-11-18	2.2200	2.3100	2.2200	2.3100	+2.667%	50	3,096	-8.658%
2025-11-17	2.2500	2.2500	2.2500	2.2500	0.000%	30	3,096	-6.222%
2025-11-14	2.2300	2.2500	2.2300	2.2500	+14.213%	81	3,089	-6.222%
2025-11-13	1.9700	1.9700	1.9700	1.9700	+2.604%	50	3,089	+7.107%
2025-11-12	1.9600	1.9600	1.8700	1.9200	-3.518%	115	3,049	+9.896%
2025-11-11	1.9700	1.9900	1.9700	1.9900	-6.573%	30	3,007	+6.030%
2025-11-10	2.0900	2.1300	2.0900	2.1300	+2.899%	2	2,992	-0.939%
2025-11-07	2.0600	2.0700	2.0600	2.0700	+0.976%	20	2,991	+1.932%
2025-11-06	2.0500	2.0500	2.0500	2.0500	-3.302%	1	2,986	+2.927%
2025-11-05	2.1000	2.1200	2.1000	2.1200	+8.718%	20	2,985	-0.472%
2025-10-31	1.8900	1.9500	1.8900	1.9500	+3.175%	40	2,965	+8.205%
2025-10-30	1.8900	1.8900	1.8900	1.8900	+10.526%	3	2,935	+11.640%
2025-10-27	1.7400	1.7400	1.7100	1.7100	-1.724%	45	2,896	+23.392%
2025-10-24	1.7400	1.7400	1.7400	1.7400	-3.867%	55	2,896	+21.264%
2025-10-23	1.7800	1.8100	1.7800	1.8100	+4.624%	17	2,841	+16.575%
2025-10-22	1.7400	1.7400	1.7100	1.7300	+1.170%	22	2,830	+21.965%
2025-10-21	1.7100	1.7100	1.7100	1.7100	-7.568%	1	2,826	+23.392%
2025-10-20	1.8700	1.8800	1.8300	1.8500	-6.091%	212	2,825	+14.054%
2025-10-17	1.9700	1.9700	1.9700	1.9700	-7.512%	3	2,699	+7.107%
2025-10-15	2.0000	2.1300	1.9900	2.1300	-7.391%	275	2,699	-0.939%
2025-10-13	2.3000	2.3000	2.3000	2.3000	+4.545%	1	2,721	-8.261%
2025-10-10	2.3100	2.3100	2.2000	2.2000	-13.725%	14	2,722	-4.091%
2025-10-09	2.5600	2.5700	2.5300	2.5500	+5.372%	20	2,723	-17.255%
2025-10-08	2.4200	2.4200	2.4200	2.4200	-2.024%	10	2,723	-12.810%
2025-10-07	2.4700	2.4700	2.4700	2.4700	-7.836%	1	2,718	-14.575%
2025-10-06	2.6800	2.6800	2.6800	2.6800	+11.667%	1	2,719	-21.269%
2025-10-02	2.4000	2.4000	2.4000	2.4000	-6.977%	12	2,718	-12.083%
2025-09-30	2.5800	2.5800	2.5800	2.5800	+1.976%	5	2,706	-18.217%
2025-09-29	2.5200	2.5300	2.5000	2.5300	-11.228%	48	2,703	-16.601%
2025-09-25	2.8500	2.8500	2.8500	2.8500	+2.151%	10	2,699	-25.965%
2025-09-23	2.7700	2.7900	2.7500	2.7900	0.000%	120	2,699	-24.373%
2025-09-22	2.7900	2.7900	2.7900	2.7900	+1.087%	1	2,649	-24.373%
2025-09-19	2.7900	2.7900	2.7600	2.7600	+3.371%	2	2,649	-23.551%
2025-09-18	2.7600	2.7900	2.6700	2.6700	+9.426%	4	2,648	-20.974%
2025-09-17	2.2800	2.4600	2.2800	2.4400	+2.521%	134	2,648	-13.525%
2025-09-16	2.4600	2.4800	2.3800	2.3800	-3.252%	366	2,559	-11.345%
2025-09-15	2.4300	2.4600	2.3900	2.4600	-1.992%	337	2,340	-14.228%
2025-09-12	2.5900	2.5900	2.5100	2.5100	+2.869%	176	2,047	-15.936%
2025-09-11	2.5400	2.5800	2.4400	2.4400	-6.154%	1,266	1,899	-13.525%
2025-09-10	2.7300	2.7800	2.5200	2.6000	-5.455%	1,481	1,905	-18.846%
2025-09-09	2.7900	2.8100	2.7500	2.7500	0.000%	38	508	-23.273%
2025-09-08	2.8700	2.8800	2.7200	2.7500	-11.290%	590	494	-23.273%
2025-09-05	3.3500	3.3500	3.1000	3.1000	-15.989%	8	524	-31.935%
2025-09-04	3.7000	3.7000	3.6900	3.6900	-14.385%	2	524	-42.818%
2025-09-02	4.2500	4.3100	4.2000	4.3100	+7.750%	6	524	-51.044%
2025-08-29	3.8800	4.0000	3.8800	4.0000	+8.108%	7	522	-47.250%
2025-08-28	3.8000	3.8000	3.7000	3.7000	-6.801%	3	522	-42.973%
2025-08-27	4.1000	4.1100	3.9700	3.9700	+1.795%	14	686	-46.851%
2025-08-26	3.9600	4.0300	3.9000	3.9000	0.000%	20	660	-45.897%
2025-08-25	3.9000	3.9000	3.9000	3.9000	+2.632%	1	660	-45.897%
2025-08-22	3.8500	3.8500	3.8000	3.8000	-6.173%	20	659	-44.474%
2025-08-21	4.0500	4.0500	4.0500	4.0500	+0.496%	2	641	-47.901%
2025-08-19	4.0300	4.0300	4.0300	4.0300	-4.953%	200	641	-47.643%
2025-08-18	4.2400	4.2400	4.2400	4.2400	+3.922%	40	541	-50.236%
2025-08-15	4.0700	4.0900	4.0600	4.0800	+8.800%	540	541	-48.284%
2025-08-14	3.6000	3.7500	3.6000	3.7500	0.000%	2	0	-43.733%