Dark

TLT20260821P89
TLT Aug 21 2026 89.00 Put (TLT260821P00089000)
option OPRA

EOD

Aug 5, 2026

6.05-3.200%(-0.20)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9800	6.0500	5.9800	6.0500	-3.200%	184	393	0.000%
2026-08-04	6.3500	6.3500	6.2500	6.2500	-7.681%	9	393	-3.200%
2026-08-03	6.8000	6.8100	6.7700	6.7700	-8.141%	148	399	-10.635%
2026-07-31	7.1900	7.3700	7.1800	7.3700	+12.348%	57	5,575	-17.910%
2026-07-30	6.5600	6.5600	6.5600	6.5600	+15.901%	1	5,606	-7.774%
2026-07-29	5.6600	5.6600	5.6600	5.6600	+11.637%	1	5,606	+6.890%
2026-07-28	5.1600	5.1600	5.0700	5.0700	-14.213%	2	5,607	+19.329%
2026-07-24	5.9100	5.9100	5.9100	5.9100	-4.369%	1	5,607	+2.369%
2026-07-23	6.1800	6.1800	6.1800	6.1800	+32.903%	4	5,608	-2.104%
2026-07-17	4.4500	4.6500	4.4500	4.6500	-12.921%	7	5,612	+30.108%
2026-07-16	5.3400	5.3400	5.3400	5.3400	+8.758%	3	5,621	+13.296%
2026-07-15	4.9100	4.9100	4.9100	4.9100	-1.800%	5	5,623	+23.218%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+10.619%	1	5,618	+21.000%
2026-07-09	4.5200	4.5200	4.5200	4.5200	-5.833%	1	5,618	+33.850%
2026-07-08	4.8000	4.8000	4.8000	4.8000	+7.143%	1	5,617	+26.042%
2026-07-07	4.2600	4.4800	4.2600	4.4800	+17.895%	61	5,617	+35.045%
2026-07-06	3.8200	3.9000	3.8000	3.8000	+4.110%	82	5,573	+59.211%
2026-07-02	3.6900	3.7100	3.4200	3.6500	+3.693%	236	5,439	+65.753%
2026-07-01	3.5000	3.5400	3.4400	3.5200	+34.866%	201	5,439	+71.875%
2026-06-30	2.5800	2.6100	2.5500	2.6100	+15.487%	75	5,295	+131.801%
2026-06-29	2.2600	2.2600	2.2600	2.2600	-6.224%	1	5,285	+167.699%
2026-06-26	2.6800	2.6800	2.4100	2.4100	-0.413%	13	5,284	+151.037%
2026-06-25	2.2300	2.4200	2.1300	2.4200	+2.110%	431	5,306	+150.000%
2026-06-24	2.5700	2.5700	2.3700	2.3700	-26.852%	82	5,273	+155.274%
2026-06-23	3.2300	3.2500	3.1200	3.2400	-4.706%	4	5,194	+86.728%
2026-06-22	3.3200	3.4200	3.3200	3.4000	+27.341%	11	5,194	+77.941%
2026-06-18	2.6300	2.6700	2.5700	2.6700	-10.702%	22	5,185	+126.592%
2026-06-17	3.2000	3.2000	2.9900	2.9900	-8.000%	15	5,185	+102.341%
2026-06-16	3.4800	3.4800	3.2500	3.2500	-11.444%	5	5,185	+86.154%
2026-06-15	3.4700	3.6700	3.4700	3.6700	-1.872%	9	5,198	+64.850%
2026-06-12	3.9900	4.0500	3.7100	3.7400	-0.267%	46	5,198	+61.765%
2026-06-11	4.2500	4.2500	3.7500	3.7500	-11.557%	28	5,198	+61.333%
2026-06-10	4.1600	4.3000	4.1500	4.2400	-2.079%	22	5,207	+42.689%
2026-06-09	4.3700	4.4200	4.3000	4.3300	-0.460%	230	5,207	+39.723%
2026-06-08	4.3000	4.4500	4.3000	4.3500	+1.163%	8	5,184	+39.080%
2026-06-05	4.3000	4.4500	4.2500	4.3000	+8.861%	3,515	5,191	+40.698%
2026-06-04	3.8900	4.0500	3.8500	3.9500	-7.925%	62	1,699	+53.165%
2026-06-03	4.1500	4.3000	4.1500	4.2900	+12.895%	45	1,685	+41.026%
2026-06-02	3.7600	3.9000	3.7600	3.8000	-7.317%	11	1,705	+59.211%
2026-06-01	4.4500	4.4600	4.1000	4.1000	+5.128%	60	1,703	+47.561%
2026-05-29	3.9500	3.9500	3.9000	3.9000	-3.704%	115	1,675	+55.128%
2026-05-28	4.0700	4.0700	4.0500	4.0500	-6.250%	18	1,658	+49.383%
2026-05-27	4.4500	4.4500	4.3000	4.3200	-6.087%	24	1,656	+40.046%
2026-05-26	4.4000	4.6100	4.4000	4.6000	-10.680%	34	1,642	+31.522%
2026-05-22	5.1500	5.1500	5.1500	5.1500	-4.982%	1	1,662	+17.476%
2026-05-21	5.4500	5.4500	5.4200	5.4200	-4.912%	2	1,662	+11.624%
2026-05-20	6.3000	6.3000	5.7000	5.7000	-12.844%	3	1,662	+6.140%
2026-05-19	6.5500	6.7000	6.4800	6.5400	+6.341%	28	1,665	-7.492%
2026-05-18	6.0000	6.1500	6.0000	6.1500	+2.671%	3	1,665	-1.626%
2026-05-15	5.7000	5.9900	5.7000	5.9900	+34.305%	37	1,665	+1.002%
2026-05-14	4.5000	4.5000	4.4500	4.4600	-8.980%	19	1,659	+35.650%
2026-05-13	4.9500	5.0000	4.9000	4.9000	+24.682%	7	1,655	+23.469%
2026-05-11	3.9300	3.9300	3.9300	3.9300	-11.287%	4	1,655	+53.944%
2026-05-05	4.1200	4.4300	4.1200	4.4300	-4.731%	7	1,652	+36.569%
2026-05-04	4.6500	4.6500	4.6500	4.6500	+14.815%	2	1,652	+30.108%
2026-05-01	4.0500	4.0500	4.0500	4.0500	-7.955%	4	1,648	+49.383%
2026-04-30	4.3200	4.4000	4.3200	4.4000	-1.566%	24	1,648	+37.500%
2026-04-29	4.4700	4.4700	4.4700	4.4700	+32.249%	1	1,644	+35.347%
2026-04-17	3.3500	3.4000	3.3500	3.3800	-15.500%	15	1,644	+78.994%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+5.263%	7	1,638	+51.250%
2026-04-13	3.7800	3.8000	3.7800	3.8000	+8.571%	11	1,638	+59.211%
2026-04-09	3.8500	3.8500	3.4100	3.5000	-9.326%	11	1,637	+72.857%
2026-04-06	4.0300	4.0300	3.8600	3.8600	-6.083%	25	1,632	+56.736%
2026-03-31	4.1100	4.1100	4.1100	4.1100	-19.094%	1	1,625	+47.202%
2026-03-27	5.0500	5.0800	5.0500	5.0800	+6.276%	41	1,624	+19.094%
2026-03-24	5.1500	5.1500	4.7800	4.7800	-6.823%	32	1,644	+26.569%
2026-03-20	4.2700	5.1300	4.2700	5.1300	+30.203%	77	1,615	+17.934%
2026-03-19	3.9400	3.9400	3.9400	3.9400	+0.510%	10	1,649	+53.553%
2026-03-18	3.9000	3.9200	3.9000	3.9200	+4.813%	68	1,639	+54.337%
2026-03-17	3.9000	3.9000	3.7400	3.7400	-8.780%	38	1,602	+61.765%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-9.890%	60	1,584	+47.561%
2026-03-13	4.5500	4.5500	4.5500	4.5500	+3.881%	60	1,617	+32.967%
2026-03-12	4.2100	4.3800	4.2100	4.3800	+12.308%	4	1,557	+38.128%
2026-03-11	3.9000	3.9000	3.9000	3.9000	+25.806%	1	1,561	+55.128%
2026-03-10	3.0500	3.1000	3.0500	3.1000	-4.615%	41	1,561	+95.161%
2026-03-09	3.2500	3.2500	3.2500	3.2500	0.000%	18	1,561	+86.154%
2026-03-06	3.2500	3.2500	3.2000	3.2500	+11.301%	85	1,561	+86.154%
2026-03-05	2.9200	2.9200	2.9200	2.9200	+12.308%	13	1,514	+107.192%
2026-03-04	2.5900	2.6000	2.5900	2.6000	+1.167%	17	1,527	+132.692%
2026-03-03	2.5700	2.5700	2.5700	2.5700	+1.984%	13	1,540	+135.409%
2026-03-02	2.4300	2.5200	2.4300	2.5200	+5.000%	74	1,553	+140.079%
2026-02-26	2.4000	2.4000	2.4000	2.4000	-6.250%	64	1,610	+152.083%
2026-02-23	2.5600	2.5600	2.5600	2.5600	-7.914%	3	1,546	+136.328%
2026-02-20	2.9300	2.9300	2.7800	2.7800	-2.113%	5	1,549	+117.626%
2026-02-19	2.8400	2.8400	2.7800	2.8400	+1.068%	13	1,546	+113.028%
2026-02-18	2.8100	2.8100	2.8100	2.8100	-3.103%	5	1,545	+115.302%
2026-02-13	2.9000	2.9000	2.9000	2.9000	-6.452%	47	1,597	+108.621%
2026-02-12	3.0900	3.1000	3.0900	3.1000	-13.889%	42	1,597	+95.161%
2026-02-11	3.5500	3.6000	3.5500	3.6000	-13.669%	12	1,556	+68.056%
2026-02-06	4.1200	4.1700	4.1200	4.1700	-9.348%	8	1,556	+45.084%
2026-02-04	4.5000	4.6000	4.5000	4.6000	-0.433%	30	1,559	+31.522%
2026-02-03	4.6200	4.6200	4.6200	4.6200	+0.435%	2	1,575	+30.952%
2026-02-02	4.5800	4.6000	4.5800	4.6000	+9.785%	51	1,575	+31.522%
2026-01-29	4.3300	4.3300	4.1900	4.1900	+10.263%	2	1,609	+44.391%
2026-01-27	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,609	+59.211%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-4.000%	10	1,610	+68.056%
2026-01-13	3.7500	3.7500	3.7500	3.7500	-2.597%	3	1,610	+61.333%
2026-01-12	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,608	+57.143%
2026-01-09	3.8500	3.8500	3.8500	3.8500	-7.229%	1	1,607	+57.143%
2026-01-08	4.0000	4.1500	4.0000	4.1500	-0.240%	8	1,606	+45.783%
2025-12-31	4.1300	4.1600	4.1300	4.1600	+8.052%	20	1,603	+45.433%
2025-12-29	3.8500	3.8500	3.8500	3.8500	+1.316%	78	1,603	+57.143%
2025-12-24	3.8000	3.8000	3.8000	3.8000	-9.524%	10	1,515	+59.211%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-0.474%	1	1,515	+44.048%
2025-12-19	4.2200	4.2200	4.2200	4.2200	+4.715%	20	1,514	+43.365%
2025-12-18	4.0300	4.0300	4.0300	4.0300	-10.841%	1	1,534	+50.124%
2025-12-16	4.5200	4.5200	4.5200	4.5200	+10.244%	5	1,533	+33.850%
2025-12-09	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,528	+47.561%
2025-12-08	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,527	+40.698%
2025-12-01	3.7300	3.7500	3.7300	3.7500	+17.188%	3	1,526	+61.333%
2025-11-25	3.2000	3.2000	3.2000	3.2000	-19.395%	1	1,523	+89.063%
2025-11-17	3.9700	3.9700	3.9700	3.9700	+6.434%	2	1,523	+52.393%
2025-11-10	3.7500	3.7500	3.7300	3.7300	+0.811%	4	1,522	+62.198%
2025-11-07	3.7000	3.7000	3.7000	3.7000	0.000%	20	1,519	+63.514%
2025-11-03	3.6500	3.7000	3.6500	3.7000	+9.792%	13	1,524	+63.514%
2025-10-30	3.4000	3.4000	3.3700	3.3700	+16.207%	7	1,524	+79.525%
2025-10-29	2.9100	2.9100	2.8900	2.9000	+5.455%	10	1,517	+108.621%
2025-10-28	2.7500	2.7500	2.7500	2.7500	-8.940%	1	1,521	+120.000%
2025-10-22	3.0200	3.0200	3.0200	3.0200	-1.948%	1	1,521	+100.331%
2025-10-21	3.1000	3.1000	3.0800	3.0800	-5.810%	2	1,522	+96.429%
2025-10-20	3.2700	3.2700	3.2700	3.2700	-3.824%	1	1,524	+85.015%
2025-10-17	3.4500	3.4500	3.4000	3.4000	+3.030%	22	1,525	+77.941%
2025-10-16	3.3000	3.3000	3.3000	3.3000	-9.589%	1	1,505	+83.333%
2025-10-15	3.6500	3.6500	3.6500	3.6500	-1.351%	10	1,504	+65.753%
2025-10-14	3.7000	3.7000	3.7000	3.7000	-6.329%	131	1,494	+63.514%
2025-10-10	3.9100	3.9500	3.8400	3.9500	-9.195%	9	1,499	+53.165%
2025-10-09	4.3500	4.3500	4.3500	4.3500	+2.353%	5	1,502	+39.080%
2025-10-08	4.1000	4.2500	4.1000	4.2500	-3.409%	13	1,497	+42.353%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+7.579%	34	1,486	+37.500%
2025-10-03	4.0900	4.0900	4.0900	4.0900	-5.760%	1	1,452	+47.922%
2025-09-30	4.3400	4.3400	4.3400	4.3400	+2.600%	1	1,451	+39.401%
2025-09-29	4.2300	4.2300	4.2300	4.2300	-9.032%	1	1,451	+43.026%
2025-09-26	4.6500	4.6500	4.6500	4.6500	+2.649%	20	1,450	+30.108%
2025-09-24	4.5000	4.5300	4.5000	4.5300	-2.581%	51	1,440	+33.554%
2025-09-23	4.6500	4.6500	4.6500	4.6500	0.000%	30	1,427	+30.108%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+0.649%	100	1,397	+30.108%
2025-09-19	4.4200	4.6400	4.4200	4.6200	+2.895%	8	1,297	+30.952%
2025-09-18	4.5000	4.5700	4.4700	4.4900	+13.384%	32	1,290	+34.744%
2025-09-16	4.0500	4.0500	3.9500	3.9600	-2.703%	1,003	1,304	+52.778%
2025-09-15	4.0700	4.0700	4.0700	4.0700	-3.095%	10	303	+48.649%
2025-09-12	4.2000	4.2000	4.2000	4.2000	+5.000%	1	293	+44.048%
2025-09-11	4.0500	4.0500	4.0000	4.0000	-7.407%	11	292	+51.250%
2025-09-10	4.5200	4.5200	4.2000	4.3200	-5.263%	151	301	+40.046%
2025-09-09	4.6200	4.6200	4.5000	4.5600	-1.299%	131	178	+32.675%
2025-09-08	4.6100	4.6400	4.5500	4.6200	-9.412%	32	47	+30.952%
2025-09-05	5.1000	5.1000	5.1000	5.1000	0.000%	15	15	+18.627%