Dark

TLT20260821P88
TLT Aug 21 2026 88.00 Put (TLT260821P00088000)
option OPRA

EOD

Aug 5, 2026

5.05-1.174%(-0.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.0000	5.0700	4.9500	5.0500	-1.174%	14	1,032	0.000%
2026-08-04	5.3500	5.4000	5.1100	5.1100	-11.438%	170	1,033	-1.174%
2026-08-03	5.8000	5.8100	5.6500	5.7700	-4.628%	669	1,048	-12.478%
2026-07-31	5.9000	6.4000	5.9000	6.0500	+9.601%	134	3,947	-16.529%
2026-07-30	5.4500	5.7200	5.4500	5.5200	+29.882%	119	4,055	-8.514%
2026-07-29	4.2000	4.2500	4.2000	4.2500	+7.323%	181	4,183	+18.824%
2026-07-28	4.3100	4.3100	3.9600	3.9600	-13.725%	2	4,272	+27.525%
2026-07-27	4.6500	4.6500	4.5900	4.5900	-4.375%	2	4,273	+10.022%
2026-07-24	4.8000	4.8000	4.8000	4.8000	-5.138%	1	4,272	+5.208%
2026-07-23	5.0000	5.2000	5.0000	5.0600	+4.545%	14	4,273	-0.198%
2026-07-22	4.7500	4.8500	4.6400	4.8400	+6.374%	18	4,280	+4.339%
2026-07-21	4.5500	4.5500	4.5000	4.5500	+4.598%	6	4,277	+10.989%
2026-07-20	4.0500	4.3500	4.0500	4.3500	+16.622%	27	4,273	+16.092%
2026-07-17	3.4800	3.7300	3.4800	3.7300	-12.441%	14	4,267	+35.389%
2026-07-16	4.2500	4.2600	4.2500	4.2600	+9.231%	209	4,282	+18.545%
2026-07-15	3.9100	3.9100	3.8900	3.9000	-2.743%	7	4,483	+29.487%
2026-07-14	3.9200	4.0100	3.7500	4.0100	-4.524%	6	4,482	+25.935%
2026-07-13	4.0000	4.2000	3.9300	4.2000	+14.130%	13	4,482	+20.238%
2026-07-10	3.6800	3.7400	3.6000	3.6800	+2.222%	5	4,482	+37.228%
2026-07-09	3.8800	3.8800	3.6000	3.6000	-3.226%	35	4,492	+40.278%
2026-07-08	3.8200	4.0500	3.7200	3.7200	+4.202%	118	4,503	+35.753%
2026-07-07	3.4100	3.5700	3.3900	3.5700	+27.957%	32	4,435	+41.457%
2026-07-06	2.8400	3.0500	2.7900	2.7900	+1.087%	166	4,420	+81.004%
2026-07-02	2.9100	2.9100	2.5800	2.7600	+2.602%	794	3,772	+82.971%
2026-07-01	2.8000	2.8000	2.5500	2.6900	+19.556%	708	3,772	+87.732%
2026-06-30	1.7900	2.2500	1.7900	2.2500	+45.161%	350	3,254	+124.444%
2026-06-29	1.6600	1.6700	1.5500	1.5500	-10.405%	59	3,029	+225.806%
2026-06-26	1.9600	1.9600	1.7200	1.7300	-2.260%	184	2,994	+191.908%
2026-06-25	1.6100	1.7700	1.5400	1.7700	0.000%	259	2,933	+185.311%
2026-06-24	1.8500	1.8500	1.7000	1.7700	-25.941%	220	2,812	+185.311%
2026-06-23	2.4400	2.4400	2.3900	2.3900	-7.722%	11	2,860	+111.297%
2026-06-22	2.5900	2.5900	2.5900	2.5900	+21.596%	1	2,860	+94.981%
2026-06-18	1.9100	2.1300	1.8900	2.1300	-14.458%	190	2,644	+137.089%
2026-06-17	2.4200	2.4900	2.2500	2.4900	+2.469%	140	2,644	+102.811%
2026-06-16	2.4200	2.4300	2.4000	2.4300	-17.347%	73	2,644	+107.819%
2026-06-15	2.7200	2.9400	2.6500	2.9400	0.000%	8	2,705	+71.769%
2026-06-12	3.2300	3.2500	2.9400	2.9400	-2.000%	9	2,705	+71.769%
2026-06-11	3.3500	3.3900	3.0000	3.0000	-18.699%	6	2,705	+68.333%
2026-06-10	3.5000	3.7600	3.4000	3.6900	+3.361%	7	2,706	+36.856%
2026-06-09	3.5700	3.5700	3.5700	3.5700	-6.053%	1	2,705	+41.457%
2026-06-08	3.6000	3.8000	3.6000	3.8000	+10.145%	222	2,705	+32.895%
2026-06-05	3.5000	3.5000	3.4200	3.4500	+9.524%	10	2,497	+46.377%
2026-06-04	3.0300	3.1500	3.0300	3.1500	-5.970%	32	2,494	+60.317%
2026-06-03	3.3500	3.4600	3.3000	3.3500	+10.561%	54	2,492	+50.746%
2026-06-02	2.9800	3.0300	2.9700	3.0300	-13.429%	7	2,482	+66.667%
2026-06-01	3.6400	3.6700	3.5000	3.5000	+12.179%	37	2,479	+44.286%
2026-05-29	3.1300	3.1300	3.1200	3.1200	-4.587%	90	2,452	+61.859%
2026-05-28	3.4900	3.5600	3.2700	3.2700	-7.887%	30	2,470	+54.434%
2026-05-27	3.5200	3.5800	3.5000	3.5500	-7.311%	40	2,448	+42.254%
2026-05-26	3.5800	3.8300	3.5600	3.8300	-10.514%	138	2,468	+31.854%
2026-05-22	4.2800	4.2800	4.2800	4.2800	-7.359%	1	2,464	+17.991%
2026-05-21	5.0500	5.0500	4.6200	4.6200	-11.154%	4	2,463	+9.307%
2026-05-20	5.2000	5.2000	5.2000	5.2000	-6.306%	1	2,463	-2.885%
2026-05-19	5.7100	5.7700	5.5000	5.5500	+10.119%	24	2,463	-9.009%
2026-05-18	4.9900	5.0400	4.9900	5.0400	-1.563%	2	2,463	+0.198%
2026-05-15	4.9000	5.1200	4.9000	5.1200	+24.574%	24	2,463	-1.367%
2026-05-13	4.1200	4.1200	4.1100	4.1100	+20.882%	6	2,445	+22.871%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+11.111%	2	2,445	+48.529%
2026-05-08	3.1200	3.1200	3.0200	3.0600	-20.930%	205	2,439	+65.033%
2026-05-05	3.8900	3.8900	3.8700	3.8700	-3.970%	36	2,245	+30.491%
2026-05-04	3.7700	4.1200	3.7700	4.0300	+13.842%	16	2,233	+25.310%
2026-05-01	3.5300	3.5400	3.5300	3.5400	-3.804%	3	2,230	+42.655%
2026-04-30	3.5900	3.6800	3.5900	3.6800	-0.541%	5	2,230	+37.228%
2026-04-29	3.5200	3.7000	3.5200	3.7000	+5.413%	678	2,226	+36.486%
2026-04-28	3.5100	3.5100	3.5100	3.5100	+13.226%	5	1,655	+43.875%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-6.627%	1	1,655	+62.903%
2026-04-23	2.9300	3.3500	2.9300	3.3200	+7.443%	13	1,655	+52.108%
2026-04-21	3.0900	3.0900	3.0900	3.0900	+5.822%	40	1,624	+63.430%
2026-04-17	2.9100	2.9200	2.7700	2.9200	+6.182%	415	1,624	+72.945%
2026-04-14	3.0100	3.0100	2.7500	2.7500	-16.918%	20	1,467	+83.636%
2026-04-13	3.3100	3.3100	3.3100	3.3100	+12.203%	1	1,471	+52.568%
2026-04-09	2.9500	2.9500	2.9500	2.9500	-5.751%	1	1,471	+71.186%
2026-04-08	3.0300	3.1300	3.0300	3.1300	-14.247%	4	1,472	+61.342%
2026-04-07	3.7000	3.7000	3.6500	3.6500	+11.621%	3	1,475	+38.356%
2026-04-06	3.2700	3.2700	3.2700	3.2700	-2.096%	2	1,475	+54.434%
2026-04-02	3.3400	3.3400	3.3400	3.3400	-7.989%	10	1,477	+51.198%
2026-04-01	3.6300	3.6300	3.6300	3.6300	+4.913%	3	1,477	+39.118%
2026-03-31	3.7500	3.7500	3.4600	3.4600	-11.509%	75	1,477	+45.954%
2026-03-30	3.8400	3.9100	3.7100	3.9100	-9.070%	51	1,435	+29.156%
2026-03-27	4.3000	4.3000	4.3000	4.3000	+2.381%	20	1,439	+17.442%
2026-03-24	4.3600	4.3600	4.2000	4.2000	+1.205%	5	1,452	+20.238%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-8.186%	11	1,454	+21.687%
2026-03-20	4.0900	4.5200	4.0900	4.5200	+32.941%	4	1,454	+11.726%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+3.343%	10	1,454	+48.529%
2026-03-18	3.2900	3.2900	3.2900	3.2900	+5.112%	5	1,454	+53.495%
2026-03-17	3.1700	3.1700	3.1300	3.1300	-11.331%	11	1,454	+61.342%
2026-03-16	3.5200	3.5300	3.5200	3.5300	-12.407%	60	1,454	+43.059%
2026-03-13	4.0000	4.0500	4.0000	4.0300	+11.326%	12	1,394	+25.310%
2026-03-12	3.6200	3.6200	3.6200	3.6200	+6.158%	1	1,385	+39.503%
2026-03-11	3.4200	3.4200	3.4100	3.4100	+26.296%	6	1,386	+48.094%
2026-03-10	2.3900	2.7000	2.3900	2.7000	+5.058%	272	1,386	+87.037%
2026-03-09	2.7100	2.7500	2.5700	2.5700	-2.652%	22	1,579	+96.498%
2026-03-06	2.9100	2.9100	2.5200	2.6400	+10.000%	174	1,579	+91.288%
2026-03-05	2.3900	2.4200	2.3700	2.4000	+12.676%	72	1,536	+110.417%
2026-03-04	2.0800	2.1300	2.0800	2.1300	+0.472%	218	1,475	+137.089%
2026-03-03	2.3200	2.3200	2.1200	2.1200	+0.952%	32	1,278	+138.208%
2026-03-02	2.0100	2.1000	2.0100	2.1000	+19.318%	69	1,258	+140.476%
2026-02-27	1.8100	1.8100	1.7600	1.7600	-8.808%	2	1,317	+186.932%
2026-02-26	1.9700	1.9700	1.9300	1.9300	-3.500%	65	1,315	+161.658%
2026-02-25	2.1400	2.1400	2.0000	2.0000	-5.660%	2	1,250	+152.500%
2026-02-24	2.1200	2.1200	2.1200	2.1200	-0.935%	1	1,250	+138.208%
2026-02-23	2.1400	2.1400	2.1400	2.1400	-6.957%	6	1,249	+135.981%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+0.437%	1	1,243	+119.565%
2026-02-19	2.2900	2.2900	2.2900	2.2900	-2.553%	2	1,242	+120.524%
2026-02-18	2.3500	2.3500	2.3500	2.3500	+3.070%	10	1,240	+114.894%
2026-02-17	2.2800	2.2800	2.2800	2.2800	-4.603%	2	1,233	+121.491%
2026-02-13	2.4800	2.4800	2.3900	2.3900	-11.481%	42	1,234	+111.297%
2026-02-12	2.7400	2.8200	2.7000	2.7000	-9.091%	1,076	1,234	+87.037%
2026-02-11	2.9700	2.9700	2.9700	2.9700	+1.712%	2	417	+70.034%
2026-02-10	3.0100	3.0100	2.9200	2.9200	-18.889%	80	419	+72.945%
2026-02-06	3.5800	3.6000	3.5800	3.6000	+1.124%	40	359	+40.278%
2026-02-05	3.5600	3.5600	3.5600	3.5600	-8.718%	1	360	+41.854%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-2.256%	4	361	+29.487%
2026-02-03	3.9900	3.9900	3.9900	3.9900	+1.013%	1	363	+26.566%
2026-02-02	3.9500	3.9500	3.9500	3.9500	+2.597%	25	364	+27.848%
2026-01-29	3.8500	3.8500	3.8500	3.8500	+4.054%	3	369	+31.169%
2026-01-28	3.6900	3.7000	3.6900	3.7000	+13.150%	260	429	+36.486%
2026-01-27	3.2400	3.2700	3.2400	3.2700	+5.145%	2	557	+54.434%
2026-01-26	3.1100	3.1100	3.1100	3.1100	-9.329%	1	557	+62.379%
2026-01-23	3.3000	3.4300	3.3000	3.4300	-4.722%	6	556	+47.230%
2026-01-22	3.6000	3.6000	3.6000	3.6000	-11.111%	2	550	+40.278%
2026-01-20	4.0500	4.0500	4.0500	4.0500	+26.563%	32	550	+24.691%
2026-01-16	3.0100	3.2000	3.0100	3.2000	+11.498%	5	524	+57.813%
2026-01-15	2.8700	2.8700	2.8700	2.8700	-4.651%	2	524	+75.958%
2026-01-14	3.0800	3.0800	3.0100	3.0100	-5.938%	3	522	+67.774%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-3.030%	6	520	+57.813%
2026-01-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	514	+53.030%
2026-01-09	3.6500	3.6500	3.3000	3.3000	-0.602%	4	513	+53.030%
2026-01-07	3.4500	3.4500	3.3200	3.3200	-9.041%	4	507	+52.108%
2026-01-06	3.6500	3.6500	3.6500	3.6500	+12.308%	3	505	+38.356%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-2.985%	1	502	+55.385%
2025-12-26	3.3500	3.3500	3.3500	3.3500	-0.888%	14	501	+50.746%
2025-12-24	3.3800	3.3800	3.3800	3.3800	-3.429%	3	484	+49.408%
2025-12-23	3.5200	3.5200	3.5000	3.5000	-4.110%	260	484	+44.286%
2025-12-22	3.6500	3.6500	3.6500	3.6500	0.000%	1	227	+38.356%
2025-12-19	3.6000	3.6500	3.5000	3.6500	+3.693%	41	227	+38.356%
2025-12-18	3.5200	3.5300	3.5200	3.5200	-11.335%	3	217	+43.466%
2025-12-16	3.9700	3.9700	3.9700	3.9700	+11.831%	40	216	+27.204%
2025-12-11	3.4800	3.5500	3.4000	3.5500	-1.389%	5	181	+42.254%
2025-12-10	3.5500	3.6100	3.5500	3.6000	-4.000%	41	179	+40.278%
2025-12-09	3.7500	3.7500	3.7500	3.7500	-1.055%	1	140	+34.667%
2025-12-08	3.7900	3.7900	3.7900	3.7900	+6.461%	1	139	+33.245%
2025-12-05	3.4500	3.6000	3.4500	3.5600	+7.229%	38	138	+41.854%
2025-12-01	3.3400	3.3400	3.3200	3.3200	+15.278%	2	121	+52.108%
2025-11-26	2.8800	2.8800	2.8800	2.8800	-7.097%	2	118	+75.347%
2025-11-11	3.1000	3.1000	3.1000	3.1000	-5.199%	4	118	+62.903%
2025-11-10	3.3000	3.3000	3.2700	3.2700	+16.370%	5	118	+54.434%
2025-10-23	2.8200	2.8300	2.8100	2.8100	+6.038%	10	113	+79.715%
2025-10-21	2.6500	2.6500	2.6500	2.6500	-10.774%	2	103	+90.566%
2025-10-17	2.9700	2.9700	2.9700	2.9700	-0.336%	41	101	+70.034%
2025-10-15	2.9800	2.9800	2.9800	2.9800	-23.590%	2	84	+69.463%
2025-10-06	3.9000	3.9000	3.9000	3.9000	+9.859%	18	84	+29.487%
2025-10-03	3.5500	3.5500	3.5500	3.5500	-12.776%	5	66	+42.254%
2025-09-25	4.0700	4.0700	4.0700	4.0700	+4.359%	1	66	+24.079%
2025-09-18	3.9000	3.9000	3.9000	3.9000	+6.849%	3	67	+29.487%
2025-09-17	3.4600	3.6500	3.4600	3.6500	+3.107%	9	69	+38.356%
2025-09-16	3.5500	3.5500	3.5200	3.5400	-0.282%	9	67	+42.655%
2025-09-15	3.5500	3.5500	3.5500	3.5500	-5.585%	2	62	+42.254%
2025-09-12	3.7900	3.7900	3.7600	3.7600	+3.014%	9	60	+34.309%
2025-09-11	3.5300	3.6500	3.5300	3.6500	-4.450%	36	51	+38.356%
2025-09-10	4.0100	4.0100	3.7500	3.8200	-4.500%	21	46	+32.199%
2025-09-08	4.0000	4.1400	4.0000	4.0000	-11.111%	55	61	+26.250%
2025-09-05	4.5000	4.6000	4.5000	4.5000	-16.045%	16	21	+12.222%
2025-08-29	5.3600	5.3600	5.3600	5.3600	+0.375%	2	4	-5.784%
2025-08-26	5.4600	5.4600	5.3400	5.3400	+0.945%	3	4	-5.431%
2025-08-25	5.2900	5.2900	5.2900	5.2900	0.000%	1	1	-4.537%