Dark

TLT20260821P86
TLT Aug 21 2026 86.00 Put (TLT260821P00086000)
option OPRA

EOD

Aug 5, 2026

3.06-4.673%(-0.15)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.8800	3.0600	2.8800	3.0600	-4.673%	202	1,237	0.000%
2026-08-04	3.3500	3.4000	3.1700	3.2100	-14.400%	242	1,399	-4.673%
2026-08-03	3.9200	3.9200	3.6900	3.7500	-7.407%	152	1,570	-18.400%
2026-07-31	4.1300	4.3800	4.0500	4.0500	+16.715%	655	20,176	-24.444%
2026-07-30	3.5100	3.6000	3.4200	3.4700	-2.254%	135	20,202	-11.816%
2026-07-29	2.3200	3.5500	2.3200	3.5500	+64.352%	63	20,252	-13.803%
2026-07-28	2.4800	2.4800	2.1200	2.1600	-15.294%	59	20,284	+41.667%
2026-07-27	2.6400	2.7300	2.5500	2.5500	-15.000%	595	20,314	+20.000%
2026-07-24	3.0000	3.0000	2.7400	3.0000	-5.363%	238	20,401	+2.000%
2026-07-23	3.2000	3.3200	3.1000	3.1700	+8.191%	401	20,664	-3.470%
2026-07-22	2.7400	2.9300	2.7300	2.9300	+9.328%	198	20,902	+4.437%
2026-07-21	2.6000	2.8500	2.6000	2.6800	+10.744%	240	20,822	+14.179%
2026-07-20	2.1000	2.5100	2.1000	2.4200	+24.103%	1,416	20,883	+26.446%
2026-07-17	1.7400	1.9500	1.7400	1.9500	-10.550%	313	21,067	+56.923%
2026-07-16	2.4200	2.5200	2.1700	2.1800	+5.825%	343	21,237	+40.367%
2026-07-15	2.2500	2.2600	1.9900	2.0600	-7.623%	63	20,969	+48.544%
2026-07-14	2.2400	2.2900	2.0700	2.2300	-7.851%	2,008	21,343	+37.220%
2026-07-13	2.2000	2.4300	2.1500	2.4200	+14.692%	189	21,569	+26.446%
2026-07-10	1.9500	2.1100	1.9300	2.1100	+5.500%	1,583	21,478	+45.024%
2026-07-09	2.1700	2.1700	1.8900	2.0000	-6.103%	1,317	21,527	+53.000%
2026-07-08	2.0000	2.3300	2.0000	2.1300	+12.105%	350	21,586	+43.662%
2026-07-07	1.5300	1.9800	1.5300	1.9000	+38.686%	2,083	22,719	+61.053%
2026-07-06	1.3700	1.5200	1.3700	1.3700	+4.580%	1,143	21,270	+123.358%
2026-07-02	1.4200	1.4200	1.2100	1.3100	-0.758%	448	20,386	+133.588%
2026-07-01	1.2000	1.4400	1.2000	1.3200	+14.783%	566	20,386	+131.818%
2026-06-30	0.7600	1.1500	0.7500	1.1500	+74.242%	861	20,199	+166.087%
2026-06-29	0.7100	0.7200	0.6600	0.6600	-12.000%	353	19,757	+363.636%
2026-06-26	0.9100	0.9200	0.7400	0.7500	-5.063%	172	19,580	+308.000%
2026-06-25	0.7400	0.8100	0.6700	0.7900	-4.819%	8,653	19,911	+287.342%
2026-06-24	0.8700	0.8700	0.7700	0.8300	-35.659%	8,277	11,716	+268.675%
2026-06-23	1.3300	1.3300	1.1700	1.2900	-1.527%	868	12,585	+137.209%
2026-06-22	1.2200	1.3900	1.2200	1.3100	+19.091%	505	12,577	+133.588%
2026-06-18	1.0000	1.1000	0.9200	1.1000	-18.519%	610	12,202	+178.182%
2026-06-17	1.2900	1.3600	1.1500	1.3500	-0.735%	449	12,202	+126.667%
2026-06-16	1.4900	1.4900	1.2500	1.3600	-16.049%	624	12,202	+125.000%
2026-06-15	1.5400	1.6400	1.4500	1.6200	-5.263%	424	4,370	+88.889%
2026-06-12	1.8000	1.8500	1.7000	1.7100	+4.908%	7,961	4,370	+78.947%
2026-06-11	1.9400	2.0500	1.6100	1.6300	-30.043%	113	4,370	+87.730%
2026-06-10	2.0500	2.3400	2.0000	2.3300	+3.097%	124	4,400	+31.330%
2026-06-09	2.2200	2.2600	2.1200	2.2600	-6.996%	16	4,713	+35.398%
2026-06-08	2.1200	2.4400	2.1200	2.4300	+13.023%	42	4,721	+25.926%
2026-06-05	2.0800	2.1500	2.0400	2.1500	+16.216%	485	4,710	+42.326%
2026-06-04	1.7900	1.8500	1.7700	1.8500	-10.194%	239	4,642	+65.405%
2026-06-03	2.0100	2.1300	1.9300	2.0600	+17.045%	229	4,590	+48.544%
2026-06-02	1.7500	1.8500	1.7500	1.7600	-11.558%	1,439	4,746	+73.864%
2026-06-01	2.2800	2.3100	1.9900	1.9900	-1.970%	459	5,021	+53.769%
2026-05-29	1.9800	2.0300	1.8400	2.0300	+2.010%	1,517	4,920	+50.739%
2026-05-28	2.2000	2.2100	1.9900	1.9900	-9.545%	305	4,114	+53.769%
2026-05-27	2.2200	2.2200	2.1600	2.2000	-9.465%	123	4,034	+39.091%
2026-05-26	2.2400	2.4800	2.2400	2.4300	-11.314%	31	3,994	+25.926%
2026-05-22	2.7900	3.0200	2.7400	2.7400	-15.432%	93	4,001	+11.679%
2026-05-21	3.5400	3.5400	3.1800	3.2400	-4.706%	19	3,951	-5.556%
2026-05-20	4.0000	4.0000	3.3700	3.4000	-16.049%	13	3,951	-10.000%
2026-05-19	4.1300	4.1300	3.9700	4.0500	+13.445%	33	3,952	-24.444%
2026-05-18	3.4600	3.6500	3.4600	3.5700	-0.279%	121	3,952	-14.286%
2026-05-15	3.3400	3.6000	3.3400	3.5800	+47.325%	122	3,952	-14.525%
2026-05-14	2.4100	2.4300	2.3200	2.4300	-10.332%	20	3,854	+25.926%
2026-05-13	2.5500	2.7600	2.5500	2.7100	+5.859%	36	3,852	+12.915%
2026-05-12	2.4300	2.5800	2.4300	2.5600	+15.315%	51	3,852	+19.531%
2026-05-11	2.1000	2.2400	2.1000	2.2200	+13.846%	1,519	3,852	+37.838%
2026-05-08	2.0000	2.0000	1.9100	1.9500	-9.722%	1,511	4,264	+56.923%
2026-05-07	1.9600	2.1600	1.9600	2.1600	+5.366%	51	3,590	+41.667%
2026-05-06	2.1200	2.1600	2.0500	2.0500	-18.972%	55	3,589	+49.268%
2026-05-05	2.6300	2.6300	2.4900	2.5300	-9.643%	54	3,589	+20.949%
2026-05-04	2.5900	2.8500	2.5200	2.8000	+17.647%	43	3,579	+9.286%
2026-05-01	2.4500	2.4500	2.2700	2.3800	-7.031%	148	3,577	+28.571%
2026-04-30	2.4400	2.5600	2.4200	2.5600	0.000%	129	3,577	+19.531%
2026-04-29	2.4900	2.5600	2.4500	2.5600	+12.281%	14	3,510	+19.531%
2026-04-28	2.2500	2.3400	2.2400	2.2800	+6.047%	23	3,500	+34.211%
2026-04-27	2.0600	2.1600	2.0100	2.1500	+8.040%	457	3,490	+42.326%
2026-04-22	1.8500	1.9900	1.8500	1.9900	-4.785%	48	3,125	+53.769%
2026-04-21	1.8800	2.0900	1.8800	2.0900	+11.170%	16	3,124	+46.411%
2026-04-20	1.9000	1.9600	1.8800	1.8800	-2.083%	1,892	3,124	+62.766%
2026-04-17	1.8500	1.9200	1.8200	1.9200	-13.901%	65	3,524	+59.375%
2026-04-16	1.8900	2.2300	1.8900	2.2300	+16.754%	73	3,504	+37.220%
2026-04-15	1.9600	1.9600	1.9100	1.9100	+2.139%	20	3,471	+60.209%
2026-04-14	2.0400	2.0400	1.8700	1.8700	-8.333%	52	3,452	+63.636%
2026-04-13	2.2300	2.2300	2.0400	2.0400	-7.273%	19	3,500	+50.000%
2026-04-10	2.1400	2.2000	2.1000	2.2000	+7.317%	66	3,516	+39.091%
2026-04-09	2.3000	2.3200	2.0500	2.0500	-2.844%	20	3,530	+49.268%
2026-04-08	2.0300	2.1200	2.0200	2.1100	-13.169%	530	3,529	+45.024%
2026-04-07	2.5900	2.7000	2.4300	2.4300	+5.652%	113	3,400	+25.926%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-2.542%	1	3,377	+33.043%
2026-04-02	2.4900	2.4900	2.3400	2.3600	-9.579%	498	3,135	+29.661%
2026-04-01	2.6500	2.6800	2.5400	2.6100	+4.819%	67	3,135	+17.241%
2026-03-31	2.5200	2.6100	2.4700	2.4900	-9.783%	73	3,128	+22.892%
2026-03-30	2.7900	2.7900	2.7400	2.7600	-21.143%	51	3,173	+10.870%
2026-03-27	3.4100	3.5000	3.2400	3.5000	+9.375%	444	3,134	-12.571%
2026-03-26	2.9000	3.2500	2.9000	3.2000	+16.788%	181	3,130	-4.375%
2026-03-25	2.7600	2.8100	2.7400	2.7400	-14.107%	965	3,489	+11.679%
2026-03-24	3.3000	3.3600	3.0000	3.1900	+5.629%	291	3,489	-4.075%
2026-03-23	3.0500	3.0500	2.8200	3.0200	-11.953%	862	3,518	+1.325%
2026-03-20	2.8200	3.4300	2.8200	3.4300	+53.812%	490	3,534	-10.787%
2026-03-19	2.3700	2.3700	2.2300	2.2300	-6.695%	5	3,524	+37.220%
2026-03-18	2.3500	2.3900	2.3500	2.3900	+7.175%	27	3,524	+28.033%
2026-03-17	2.2500	2.2500	2.2300	2.2300	-8.980%	70	3,508	+37.220%
2026-03-16	2.5200	2.5700	2.4500	2.4500	-15.517%	8	3,576	+24.898%
2026-03-13	2.6800	2.9900	2.6800	2.9000	+5.072%	93	3,576	+5.517%
2026-03-12	2.6100	2.7600	2.6100	2.7600	+20.000%	409	3,652	+10.870%
2026-03-11	2.2000	2.3600	2.1900	2.3000	+25.000%	14	3,779	+33.043%
2026-03-10	1.6100	1.8400	1.6100	1.8400	-4.167%	3	3,772	+66.304%
2026-03-09	1.9200	1.9200	1.9200	1.9200	+8.475%	1	3,771	+59.375%
2026-03-06	1.9300	2.0000	1.7700	1.7700	+11.321%	71	3,787	+72.881%
2026-03-05	1.6700	1.6700	1.5800	1.5900	+12.766%	119	3,752	+92.453%
2026-03-04	1.4300	1.4300	1.4100	1.4100	-0.704%	12	3,645	+117.021%
2026-03-03	1.5600	1.5600	1.4200	1.4200	+2.158%	28	3,645	+115.493%
2026-03-02	1.3600	1.3900	1.3600	1.3900	+9.449%	5	3,643	+120.144%
2026-02-26	1.2900	1.2900	1.2700	1.2700	-6.618%	5	3,642	+140.945%
2026-02-25	1.3200	1.3600	1.3200	1.3600	-4.895%	4	3,639	+125.000%
2026-02-24	1.4300	1.4300	1.4300	1.4300	-1.379%	4	3,639	+113.986%
2026-02-23	1.4200	1.4500	1.4000	1.4500	-11.043%	11	3,635	+111.034%
2026-02-20	1.6500	1.6700	1.6300	1.6300	+5.161%	11	3,635	+87.730%
2026-02-19	1.5700	1.5700	1.5500	1.5500	-3.125%	5	3,632	+97.419%
2026-02-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,635	+91.250%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-2.439%	4	3,634	+91.250%
2026-02-13	1.6500	1.6700	1.6400	1.6400	-8.380%	3	3,631	+86.585%
2026-02-12	1.9400	1.9400	1.7900	1.7900	-16.744%	5	3,631	+70.950%
2026-02-11	2.1300	2.1500	2.0100	2.1500	+5.392%	14	3,628	+42.326%
2026-02-10	2.0700	2.0800	2.0400	2.0400	-19.368%	23	3,620	+50.000%
2026-02-06	2.5800	2.5800	2.5300	2.5300	-1.938%	10	3,614	+20.949%
2026-02-05	2.7300	2.7800	2.5800	2.5800	-8.185%	162	3,610	+18.605%
2026-02-03	2.8100	2.8200	2.8100	2.8100	+17.083%	61	3,672	+8.897%
2026-01-27	2.3900	2.4000	2.3900	2.4000	-2.439%	2	3,682	+27.500%
2026-01-23	2.4600	2.4600	2.4600	2.4600	-4.651%	10	3,681	+24.390%
2026-01-21	2.7800	2.7800	2.5800	2.5800	-14.286%	8	3,681	+18.605%
2026-01-20	2.9600	3.0100	2.8900	3.0100	+34.375%	70	3,681	+1.661%
2026-01-16	2.1400	2.2400	2.1400	2.2400	-0.885%	4	3,668	+36.607%
2026-01-13	2.2400	2.3200	2.2400	2.2600	-0.877%	12	3,668	+35.398%
2026-01-12	2.2800	2.2800	2.2800	2.2800	-4.202%	50	3,674	+34.211%
2026-01-09	2.6200	2.6200	2.3800	2.3800	-8.108%	4	3,659	+28.571%
2026-01-08	2.5500	2.6000	2.5500	2.5900	+11.638%	11	3,659	+18.147%
2026-01-07	2.4100	2.4100	2.3200	2.3200	-14.074%	70	3,659	+31.897%
2026-01-06	2.7000	2.7100	2.7000	2.7000	+0.372%	50	3,677	+13.333%
2026-01-05	2.6900	2.6900	2.6900	2.6900	-1.825%	3	3,634	+13.755%
2026-01-02	2.7500	2.7500	2.7400	2.7400	+17.094%	4	3,634	+11.679%
2025-12-29	2.3400	2.3400	2.3000	2.3400	-13.333%	58	3,630	+30.769%
2025-12-22	2.7000	2.7000	2.7000	2.7000	-10.000%	5	3,611	+13.333%
2025-12-16	3.0000	3.0000	3.0000	3.0000	+3.806%	50	3,611	+2.000%
2025-12-15	2.8900	2.8900	2.8900	2.8900	-4.305%	5	3,610	+5.882%
2025-12-12	3.0500	3.0500	3.0200	3.0200	+10.623%	4	3,609	+1.325%
2025-12-10	2.7400	2.7400	2.7300	2.7300	-3.873%	5	3,606	+12.088%
2025-12-09	2.8400	2.8400	2.8400	2.8400	-2.069%	1	3,605	+7.746%
2025-12-08	2.9000	2.9000	2.9000	2.9000	+10.687%	3	3,605	+5.517%
2025-12-05	2.6200	2.6200	2.6200	2.6200	+7.377%	2	3,602	+16.794%
2025-12-04	2.3600	2.4400	2.3600	2.4400	+0.412%	3	3,601	+25.410%
2025-12-01	2.4300	2.4300	2.4300	2.4300	+22.727%	7	3,598	+25.926%
2025-11-28	1.9800	1.9800	1.9800	1.9800	-19.838%	15	3,591	+54.545%
2025-11-21	2.4900	2.4900	2.4700	2.4700	-3.137%	11	3,576	+23.887%
2025-11-20	2.6200	2.6400	2.5500	2.5500	+10.870%	90	3,578	+20.000%
2025-11-11	2.3000	2.3000	2.3000	2.3000	-10.156%	15	3,607	+33.043%
2025-11-05	2.4400	2.5600	2.4000	2.5600	+8.017%	13	3,607	+19.531%
2025-11-03	2.3700	2.3700	2.3700	2.3700	+7.727%	15	3,600	+29.114%
2025-10-30	2.2000	2.2000	2.2000	2.2000	+20.879%	4	3,600	+39.091%
2025-10-29	1.8100	1.8200	1.8100	1.8200	-3.191%	207	3,600	+68.132%
2025-10-27	2.0300	2.0700	1.8800	1.8800	-10.048%	133	3,314	+62.766%
2025-10-23	2.0800	2.0900	2.0700	2.0900	+3.980%	530	3,314	+46.411%
2025-10-22	2.0100	2.0200	1.9800	2.0100	0.000%	390	2,895	+52.239%
2025-10-21	1.9700	2.0200	1.9600	2.0100	-5.634%	1,025	2,556	+52.239%
2025-10-20	2.1200	2.1500	2.1200	2.1300	-30.619%	45	2,134	+43.662%
2025-10-06	3.0000	3.0900	3.0000	3.0700	+1.993%	9	2,134	-0.326%
2025-09-29	3.0100	3.0100	3.0100	3.0100	-5.346%	10	2,133	+1.661%
2025-09-26	3.2000	3.2100	3.1000	3.1800	-1.852%	37	2,133	-3.774%
2025-09-25	3.2400	3.2400	3.2400	3.2400	+2.857%	1	2,123	-5.556%
2025-09-24	3.1500	3.1500	3.1500	3.1500	-2.477%	10	2,123	-2.857%
2025-09-22	3.2300	3.2300	3.2300	3.2300	+4.194%	5	2,118	-5.263%
2025-09-18	3.0500	3.1500	3.0500	3.1000	+13.971%	287	2,118	-1.290%
2025-09-17	2.6700	2.7200	2.6700	2.7200	-1.805%	12	2,083	+12.500%
2025-09-16	2.7700	2.7700	2.7700	2.7700	-0.717%	1	2,071	+10.469%
2025-09-15	2.7900	2.7900	2.7900	2.7900	-3.125%	1	2,071	+9.677%
2025-09-12	3.0000	3.0000	2.8800	2.8800	+2.491%	23	2,072	+6.250%
2025-09-11	2.7600	2.8100	2.7600	2.8100	-6.954%	7	2,067	+8.897%
2025-09-10	3.1200	3.1400	2.9200	3.0200	-5.625%	135	2,067	+1.325%
2025-09-09	3.2000	3.2000	3.2000	3.2000	+2.236%	1	1,991	-4.375%
2025-09-08	3.1300	3.1300	3.1300	3.1300	-11.582%	200	1,992	-2.236%
2025-09-05	3.6000	3.6500	3.5400	3.5400	-14.699%	1,122	1,992	-13.559%
2025-09-04	4.2700	4.2700	4.1500	4.1500	-3.488%	23	1,570	-26.265%
2025-09-03	4.6000	4.6000	4.3000	4.3000	-9.283%	5	1,547	-28.837%
2025-09-02	4.7000	4.7400	4.7000	4.7400	+7.727%	15	1,548	-35.443%
2025-08-29	4.4000	4.4000	4.4000	4.4000	+1.382%	104	1,433	-30.455%
2025-08-27	4.6000	4.6000	4.3400	4.3400	+7.160%	897	1,433	-29.493%
2025-08-26	4.0500	4.0500	4.0500	4.0500	-6.682%	1	626	-24.444%
2025-08-25	4.3700	4.3700	4.3400	4.3400	+2.118%	3	626	-29.493%
2025-08-22	4.3200	4.3200	4.2000	4.2500	-6.593%	89	623	-28.000%
2025-08-21	4.6000	4.6800	4.5500	4.5500	+2.247%	471	619	-32.747%
2025-08-20	4.4500	4.4500	4.4500	4.4500	-4.301%	5	615	-31.236%
2025-08-18	4.5000	4.7000	4.5000	4.6500	+2.198%	419	612	-34.194%
2025-08-15	4.3800	4.5500	4.3000	4.5500	0.000%	220	210	-32.747%