Dark

TLT20260821P87
TLT Aug 21 2026 87.00 Put (TLT260821P00087000)
option OPRA

EOD

Aug 5, 2026

4.04-4.038%(-0.17)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0000	4.0400	4.0000	4.0400	-4.038%	14	51	0.000%
2026-08-04	4.3800	4.3800	4.2100	4.2100	-12.474%	9	61	-4.038%
2026-08-03	4.8300	4.8300	4.6500	4.8100	-6.602%	310	85	-16.008%
2026-07-31	4.9300	5.3800	4.9000	5.1500	+11.957%	1,074	14,804	-21.553%
2026-07-30	4.4800	4.6500	4.4000	4.6000	+2.222%	1,461	15,546	-12.174%
2026-07-29	3.3000	4.5000	3.3000	4.5000	+38.462%	48	16,177	-10.222%
2026-07-28	3.3300	3.3300	3.2500	3.2500	-7.143%	113	16,173	+24.308%
2026-07-27	3.6600	3.6600	3.5000	3.5000	-11.392%	71	16,177	+15.429%
2026-07-24	3.8000	3.9500	3.7000	3.9500	-4.589%	54	16,248	+2.278%
2026-07-23	4.2000	4.2200	4.1000	4.1400	+6.154%	222	16,251	-2.415%
2026-07-22	3.6700	3.9000	3.6500	3.9000	+6.557%	225	16,394	+3.590%
2026-07-21	3.5000	3.8000	3.5000	3.6600	+7.331%	59	16,512	+10.383%
2026-07-20	3.1200	3.4100	3.1200	3.4100	+22.222%	12	16,540	+18.475%
2026-07-17	2.5900	2.7900	2.5800	2.7900	-9.709%	267	16,536	+44.803%
2026-07-16	3.3500	3.4100	3.0900	3.0900	+3.000%	98	16,567	+30.744%
2026-07-15	2.9700	3.0000	2.8600	3.0000	-5.363%	73	16,529	+34.667%
2026-07-14	3.0800	3.1700	2.9300	3.1700	-3.939%	65	16,487	+27.445%
2026-07-13	3.0800	3.3000	3.0800	3.3000	+14.983%	481	16,471	+22.424%
2026-07-10	2.7700	2.9300	2.7000	2.8700	+5.128%	1,473	16,280	+40.767%
2026-07-09	2.9400	2.9400	2.6800	2.7300	-6.186%	290	17,220	+47.985%
2026-07-08	2.8000	3.1600	2.8000	2.9100	+5.435%	512	17,444	+38.832%
2026-07-07	2.2400	2.7600	2.2300	2.7600	+36.634%	155	17,465	+46.377%
2026-07-06	2.0100	2.2000	2.0100	2.0200	+2.020%	117	17,480	+100.000%
2026-07-02	2.0800	2.0800	1.9200	1.9800	-0.503%	320	17,381	+104.040%
2026-07-01	2.0600	2.0600	1.8100	1.9900	+18.452%	1,934	17,381	+103.015%
2026-06-30	1.3600	1.6800	1.1900	1.6800	+52.727%	612	15,896	+140.476%
2026-06-29	1.1200	1.1500	1.0500	1.1000	-6.780%	1,132	15,575	+267.273%
2026-06-26	1.3700	1.3700	1.1500	1.1800	-4.065%	810	15,583	+242.373%
2026-06-25	1.1100	1.2300	1.0200	1.2300	0.000%	477	15,260	+228.455%
2026-06-24	1.2700	1.3000	1.1700	1.2300	-30.114%	11,561	15,273	+228.455%
2026-06-23	1.8700	1.8700	1.7600	1.7600	-8.333%	13	5,024	+129.545%
2026-06-22	1.7500	1.9600	1.7500	1.9200	+21.519%	145	5,024	+110.417%
2026-06-18	1.4000	1.5800	1.3500	1.5800	-13.661%	2,086	4,329	+155.696%
2026-06-17	1.7900	1.8300	1.6300	1.8300	+2.235%	91	4,329	+120.765%
2026-06-16	1.9800	2.0000	1.7900	1.7900	-19.369%	51	4,329	+125.698%
2026-06-15	2.0500	2.2300	2.0100	2.2200	-3.057%	256	4,310	+81.982%
2026-06-12	2.3800	2.3800	2.2900	2.2900	+5.530%	62	4,310	+76.419%
2026-06-11	2.6000	2.7200	2.1700	2.1700	-24.913%	923	4,310	+86.175%
2026-06-10	2.6300	2.8900	2.6300	2.8900	+6.642%	14	3,910	+39.792%
2026-06-09	2.8300	2.9800	2.7100	2.7100	-9.667%	1,241	4,130	+49.077%
2026-06-08	2.8600	3.0000	2.8600	3.0000	+6.762%	29	3,198	+34.667%
2026-06-05	2.7600	2.8400	2.6800	2.8100	+15.164%	1,821	3,186	+43.772%
2026-06-04	2.4200	2.4400	2.3800	2.4400	-5.792%	7	2,283	+65.574%
2026-06-03	2.5900	2.7300	2.5900	2.5900	+12.121%	27	2,278	+55.985%
2026-06-02	2.2500	2.4200	2.2500	2.3100	-10.811%	203	2,287	+74.892%
2026-06-01	2.8700	2.9600	2.5200	2.5900	+1.172%	216	2,207	+55.985%
2026-05-29	2.5500	2.5800	2.4500	2.5600	-0.775%	313	2,202	+57.813%
2026-05-28	2.8500	2.8500	2.5800	2.5800	-9.790%	141	2,090	+56.589%
2026-05-27	2.8100	2.8600	2.8100	2.8600	-6.840%	8	2,026	+41.259%
2026-05-26	2.9300	3.1200	2.9300	3.0700	-12.034%	31	2,031	+31.596%
2026-05-22	3.7800	3.7800	3.4900	3.4900	-18.837%	6	2,039	+15.759%
2026-05-21	4.3000	4.3000	4.3000	4.3000	-0.463%	1	2,040	-6.047%
2026-05-20	4.5100	4.5100	4.3200	4.3200	-9.053%	23	2,040	-6.481%
2026-05-19	4.8500	4.8500	4.7000	4.7500	+10.981%	8	2,040	-14.947%
2026-05-18	4.1300	4.4500	4.1300	4.2800	-0.926%	212	2,040	-5.607%
2026-05-15	4.0700	4.3200	4.0500	4.3200	+43.522%	67	2,040	-6.481%
2026-05-14	3.0400	3.0400	3.0000	3.0100	-9.880%	44	1,898	+34.219%
2026-05-13	3.1800	3.3500	3.1000	3.3400	+8.442%	35	1,869	+20.958%
2026-05-12	3.1400	3.1400	3.0600	3.0800	+9.609%	11	1,869	+31.169%
2026-05-11	2.6500	2.8100	2.6500	2.8100	+11.508%	13	1,869	+43.772%
2026-05-08	2.5000	2.5200	2.4300	2.5200	-8.696%	205	1,839	+60.317%
2026-05-07	2.7100	2.7600	2.7100	2.7600	+8.235%	41	1,746	+46.377%
2026-05-06	2.6400	2.6600	2.5500	2.5500	-16.118%	131	1,711	+58.431%
2026-05-05	3.2200	3.2200	3.0200	3.0400	-10.059%	17	1,646	+32.895%
2026-05-04	3.1200	3.4500	3.1200	3.3800	+18.596%	28	1,633	+19.527%
2026-05-01	3.0000	3.0100	2.8500	2.8500	-5.629%	36	1,624	+41.754%
2026-04-30	3.0100	3.0700	2.9900	3.0200	+0.667%	1,055	1,624	+33.775%
2026-04-29	2.9800	3.0200	2.9700	3.0000	+12.782%	16	1,732	+34.667%
2026-04-27	2.5400	2.6700	2.5300	2.6600	+6.400%	11	1,721	+51.880%
2026-04-24	2.4700	2.5200	2.4300	2.5000	-1.575%	1,071	1,715	+61.600%
2026-04-23	2.3100	2.5600	2.3100	2.5400	+2.834%	17	839	+59.055%
2026-04-22	2.3300	2.4700	2.2800	2.4700	0.000%	319	839	+63.563%
2026-04-21	2.2900	2.4700	2.2900	2.4700	+4.661%	24	875	+63.563%
2026-04-20	2.4400	2.4400	2.3500	2.3600	+4.889%	8	875	+71.186%
2026-04-17	2.2700	2.2700	2.2400	2.2500	-0.442%	55	867	+79.556%
2026-04-14	2.3700	2.3700	2.2600	2.2600	-9.960%	87	834	+78.761%
2026-04-13	2.6100	2.6100	2.5100	2.5100	-3.462%	18	831	+60.956%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+6.996%	6	846	+55.385%
2026-04-09	2.4400	2.4400	2.4300	2.4300	-0.816%	2	841	+66.255%
2026-04-08	2.4400	2.4900	2.4400	2.4500	-12.811%	26	843	+64.898%
2026-04-06	2.8100	2.8100	2.8100	2.8100	+0.717%	1	841	+43.772%
2026-04-02	2.9400	2.9400	2.7900	2.7900	-2.787%	60	799	+44.803%
2026-04-01	2.8700	2.8700	2.8400	2.8700	-7.419%	7	799	+40.767%
2026-03-31	3.1300	3.2100	3.0500	3.1000	-7.463%	79	792	+30.323%
2026-03-30	3.4500	3.4500	3.3500	3.3500	-15.829%	17	745	+20.597%
2026-03-27	3.7000	3.9900	3.7000	3.9800	+16.374%	15	758	+1.508%
2026-03-26	3.4200	3.4200	3.4200	3.4200	+5.231%	2	747	+18.129%
2026-03-25	3.2700	3.2800	3.2500	3.2500	-9.722%	15	745	+24.308%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+2.857%	60	748	+12.222%
2026-03-23	3.5500	3.5500	3.5000	3.5000	-10.026%	14	688	+15.429%
2026-03-20	3.3700	3.8900	3.3700	3.8900	+38.929%	16	688	+3.856%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-6.355%	5	678	+44.286%
2026-03-16	3.0000	3.0000	2.9800	2.9900	-5.079%	6	676	+35.117%
2026-03-13	3.1400	3.1500	3.1300	3.1500	+0.962%	30	676	+28.254%
2026-03-12	3.2000	3.2100	3.1200	3.1200	+4.348%	333	646	+29.487%
2026-03-11	2.4900	2.9900	2.4900	2.9900	+47.291%	28	985	+35.117%
2026-03-10	1.9900	2.0300	1.9900	2.0300	+2.525%	3	959	+99.015%
2026-03-09	2.3000	2.3000	1.9800	1.9800	-6.604%	179	956	+104.040%
2026-03-06	2.4500	2.4500	2.1200	2.1200	+8.718%	34	979	+90.566%
2026-03-05	2.0000	2.0000	1.9500	1.9500	+12.069%	23	979	+107.179%
2026-03-04	1.7400	1.7400	1.7400	1.7400	+0.578%	18	986	+132.184%
2026-03-03	1.8100	1.8100	1.7300	1.7300	+1.765%	15	982	+133.526%
2026-03-02	1.6000	1.7200	1.6000	1.7000	+16.438%	120	981	+137.647%
2026-02-27	1.4600	1.4600	1.4600	1.4600	-8.750%	135	1,071	+176.712%
2026-02-26	1.6000	1.6000	1.5700	1.6000	-1.235%	76	936	+152.500%
2026-02-25	1.6200	1.6200	1.6200	1.6200	-6.358%	1	869	+149.383%
2026-02-24	1.7500	1.7500	1.7300	1.7300	+0.581%	53	869	+133.526%
2026-02-23	1.8200	1.8200	1.7200	1.7200	-12.690%	6	817	+134.884%
2026-02-20	1.9900	1.9900	1.9700	1.9700	+3.684%	3	819	+105.076%
2026-02-19	1.9000	1.9000	1.9000	1.9000	+0.529%	2	817	+112.632%
2026-02-18	1.8900	1.8900	1.8900	1.8900	-0.526%	10	817	+113.757%
2026-02-17	1.9400	1.9600	1.9000	1.9000	-5.941%	18	822	+112.632%
2026-02-13	2.0600	2.0600	2.0200	2.0200	-7.339%	2	819	+100.000%
2026-02-12	2.3000	2.3500	2.1800	2.1800	-9.917%	80	819	+85.321%
2026-02-11	2.5600	2.5600	2.4200	2.4200	-1.224%	3	829	+66.942%
2026-02-10	2.5500	2.5500	2.4500	2.4500	-16.382%	46	829	+64.898%
2026-02-09	2.9300	2.9300	2.9300	2.9300	-2.980%	5	829	+37.884%
2026-02-05	3.0700	3.0800	3.0200	3.0200	-11.953%	26	824	+33.775%
2026-02-03	3.3900	3.4300	3.3900	3.4300	+0.882%	2	808	+17.784%
2026-02-02	3.3500	3.4000	3.3000	3.4000	+5.590%	22	807	+18.824%
2026-01-30	3.2200	3.2200	3.2200	3.2200	+4.545%	2	796	+25.466%
2026-01-28	3.1500	3.1500	3.0800	3.0800	+9.609%	24	796	+31.169%
2026-01-27	2.8100	2.8100	2.8100	2.8100	-4.422%	1	812	+43.772%
2026-01-23	3.0100	3.0200	2.9400	2.9400	+2.083%	4	812	+37.415%
2026-01-22	2.9900	2.9900	2.8800	2.8800	-11.927%	70	810	+40.278%
2026-01-21	3.2700	3.2700	3.2700	3.2700	-1.506%	1	750	+23.547%
2026-01-20	3.3800	3.3800	3.3200	3.3200	+24.345%	4	750	+21.687%
2026-01-16	2.7300	2.7300	2.6700	2.6700	+9.877%	4	748	+51.311%
2026-01-15	2.3800	2.4400	2.3800	2.4300	-2.800%	7	748	+66.255%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-6.716%	1	751	+61.600%
2026-01-13	2.7000	2.7600	2.6800	2.6800	-2.190%	23	750	+50.746%
2026-01-12	2.7400	2.7400	2.7400	2.7400	+3.008%	1	749	+47.445%
2026-01-09	3.1000	3.1000	2.6600	2.6600	-12.787%	124	749	+51.880%
2026-01-08	3.0000	3.0500	3.0000	3.0500	+7.394%	7	701	+32.459%
2026-01-07	2.8500	2.8700	2.8400	2.8400	-8.387%	10	699	+42.254%
2026-01-06	3.1000	3.1500	3.1000	3.1000	-4.615%	12	698	+30.323%
2026-01-02	3.1500	3.2500	3.1500	3.2500	+4.839%	4	697	+24.308%
2025-12-31	3.1000	3.1000	3.1000	3.1000	+8.014%	2	691	+30.323%
2025-12-30	2.8700	2.8700	2.8700	2.8700	+4.745%	2	691	+40.767%
2025-12-29	2.7700	2.7700	2.7400	2.7400	-5.190%	7	689	+47.445%
2025-12-26	2.8100	2.8900	2.8100	2.8900	+2.482%	243	689	+39.792%
2025-12-24	2.8900	2.8900	2.8200	2.8200	-10.476%	4	446	+43.262%
2025-12-22	3.1100	3.1500	3.1100	3.1500	+1.613%	7	446	+28.254%
2025-12-19	3.1000	3.1000	3.1000	3.1000	-6.627%	30	439	+30.323%
2025-12-15	3.3200	3.3200	3.3200	3.3200	-5.413%	5	411	+21.687%
2025-12-12	3.5500	3.5500	3.5100	3.5100	+18.182%	6	407	+15.100%
2025-12-11	3.0200	3.0200	2.9700	2.9700	-5.414%	3	402	+36.027%
2025-12-10	3.1400	3.1400	3.1300	3.1400	-0.317%	5	402	+28.662%
2025-12-09	3.1300	3.1500	3.1200	3.1500	+1.286%	5	397	+28.254%
2025-12-05	3.0000	3.1100	3.0000	3.1100	+13.919%	26	397	+29.904%
2025-12-03	2.7300	2.7300	2.7300	2.7300	+12.346%	2	420	+47.985%
2025-11-25	2.4300	2.4300	2.4300	2.4300	-3.953%	10	418	+66.255%
2025-11-24	2.5300	2.5300	2.5300	2.5300	-16.502%	1	428	+59.684%
2025-11-17	3.0300	3.0300	3.0300	3.0300	+11.808%	3	427	+33.333%
2025-11-13	2.7100	2.7100	2.7100	2.7100	+1.880%	10	430	+49.077%
2025-11-12	2.6600	2.6600	2.6600	2.6600	-0.746%	1	420	+51.880%
2025-11-11	2.6800	2.6800	2.6800	2.6800	-5.965%	13	419	+50.746%
2025-11-10	2.8500	2.8500	2.8500	2.8500	+1.064%	3	419	+41.754%
2025-11-05	2.8200	2.8200	2.8200	2.8200	+28.767%	12	416	+43.262%
2025-10-29	2.1300	2.1900	2.1200	2.1900	+4.286%	131	416	+84.475%
2025-10-28	2.1400	2.1400	2.0700	2.1000	-3.226%	71	287	+92.381%
2025-10-27	2.3800	2.3800	2.1700	2.1700	-8.051%	132	93	+86.175%
2025-10-24	2.3400	2.3600	2.3400	2.3600	-4.065%	15	93	+71.186%
2025-10-23	2.4600	2.4600	2.4600	2.4600	+6.957%	10	93	+64.228%
2025-10-22	2.3000	2.3000	2.3000	2.3000	-12.214%	6	83	+75.652%
2025-10-17	2.5800	2.6200	2.5800	2.6200	-12.667%	12	78	+54.198%
2025-10-10	2.9900	3.0000	2.9900	3.0000	-6.250%	3	69	+34.667%
2025-10-01	3.2000	3.2000	3.2000	3.2000	-6.158%	1	69	+26.250%
2025-09-29	3.4400	3.4400	3.4100	3.4100	-2.011%	11	68	+18.475%
2025-09-18	3.5200	3.5200	3.4800	3.4800	+10.828%	2	58	+16.092%
2025-09-17	3.0600	3.1400	3.0600	3.1400	-1.875%	18	58	+28.662%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-3.030%	1	57	+26.250%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-28.105%	1	57	+22.424%
2025-09-04	4.7000	4.7000	4.5900	4.5900	-2.340%	11	56	-11.983%
2025-09-03	4.7000	4.7000	4.7000	4.7000	-2.893%	1	52	-14.043%
2025-08-29	4.7900	4.8500	4.7900	4.8400	+4.762%	6	48	-16.529%
2025-08-28	4.6100	4.6200	4.6100	4.6200	-6.288%	5	48	-12.554%
2025-08-26	4.9300	4.9300	4.9300	4.9300	+5.567%	5	38	-18.053%
2025-08-25	4.7800	4.7800	4.6700	4.6700	-1.059%	12	38	-13.490%
2025-08-22	4.7000	4.7200	4.6700	4.7200	-7.632%	28	26	-14.407%
2025-08-21	5.1100	5.1100	5.1100	5.1100	+3.232%	5	10	-20.939%
2025-08-20	4.8200	4.9500	4.8200	4.9500	-2.941%	2	5	-18.384%
2025-08-18	5.1000	5.1000	5.1000	5.1000	+10.390%	3	5	-20.784%
2025-08-14	4.6500	4.6700	4.6200	4.6200	0.000%	6	2	-12.554%