Dark

TLT20260821P91
TLT Aug 21 2026 91.00 Put (TLT260821P00091000)
option OPRA

EOD

Aug 4, 2026

8.35-4.789%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.3500	8.3500	8.3500	8.3500	-4.789%	3	3	0.000%
2026-08-03	8.6700	8.8100	8.6700	8.7700	+7.344%	38	3	-4.789%
2026-07-23	8.1700	8.1700	8.1700	8.1700	+7.077%	1	1,796	+2.203%
2026-07-22	7.6400	7.6400	7.6300	7.6300	+18.295%	5	1,797	+9.436%
2026-07-17	6.4500	6.4500	6.4500	6.4500	-8.898%	2	1,798	+29.457%
2026-07-16	7.0800	7.0800	7.0800	7.0800	+2.609%	3	1,798	+17.938%
2026-07-14	6.9000	6.9000	6.9000	6.9000	-1.709%	12	1,798	+21.014%
2026-07-13	7.0200	7.0200	7.0200	7.0200	+10.551%	2	1,798	+18.946%
2026-07-07	6.2500	6.3800	6.2500	6.3500	+8.919%	40	1,798	+31.496%
2026-07-06	5.8200	5.8300	5.8200	5.8300	+4.107%	9	1,791	+43.225%
2026-07-02	5.6000	5.6000	5.6000	5.6000	+3.321%	11	1,796	+49.107%
2026-07-01	5.3000	5.4200	5.3000	5.4200	+18.860%	38	1,796	+54.059%
2026-06-30	4.2500	4.5600	4.2500	4.5600	+12.593%	57	1,781	+83.114%
2026-06-29	3.9100	4.0500	3.9100	4.0500	-2.174%	5	1,781	+106.173%
2026-06-26	4.2300	4.2300	4.1400	4.1400	+4.282%	14	1,779	+101.691%
2026-06-25	3.8700	3.9700	3.8700	3.9700	-3.171%	50	1,771	+110.327%
2026-06-24	4.2600	4.2600	4.0000	4.1000	-20.078%	78	1,742	+103.659%
2026-06-23	5.0600	5.1500	5.0000	5.1300	-1.912%	30	1,743	+62.768%
2026-06-22	5.0500	5.3000	5.0500	5.2300	+13.696%	25	1,743	+59.656%
2026-06-18	4.5000	4.6500	4.5000	4.6000	-7.071%	48	1,725	+81.522%
2026-06-17	4.9500	5.0000	4.8500	4.9500	-6.427%	73	1,725	+68.687%
2026-06-16	5.2500	5.3500	5.2100	5.2900	-3.993%	12	1,725	+57.845%
2026-06-12	5.9100	5.9100	5.5100	5.5100	-8.926%	31	1,725	+51.543%
2026-06-11	6.0500	6.1500	5.8500	6.0500	-0.820%	40	1,725	+38.017%
2026-06-10	6.0000	6.1500	5.9200	6.1000	-3.633%	25	1,727	+36.885%
2026-06-09	6.2000	6.5000	6.1000	6.3300	-1.094%	122	1,724	+31.912%
2026-06-08	6.3000	6.4000	6.2700	6.4000	+13.274%	40	1,725	+30.469%
2026-06-02	5.5200	5.7500	5.4500	5.6500	-4.237%	121	1,727	+47.788%
2026-06-01	6.2800	6.2800	5.8300	5.9000	+0.511%	28	1,710	+41.525%
2026-05-29	5.8700	5.8700	5.8700	5.8700	+0.342%	2	1,695	+42.249%
2026-05-28	5.8500	5.8500	5.8500	5.8500	-4.098%	10	1,693	+42.735%
2026-05-27	6.1200	6.1200	6.0900	6.1000	-6.009%	5	1,683	+36.885%
2026-05-26	6.4900	6.4900	6.4900	6.4900	-9.231%	15	1,684	+28.659%
2026-05-22	6.8400	7.2000	6.8400	7.1500	-2.589%	7	1,684	+16.783%
2026-05-21	7.8700	7.8700	7.3000	7.3400	-4.052%	16	1,683	+13.760%
2026-05-20	8.3100	8.3100	7.6000	7.6500	-6.707%	37	1,683	+9.150%
2026-05-19	8.4300	8.5800	8.2000	8.2000	+2.500%	47	1,698	+1.829%
2026-05-18	7.5800	8.0000	7.5800	8.0000	+4.987%	86	1,698	+4.375%
2026-05-15	7.5700	7.7800	7.4800	7.6200	+19.623%	82	1,698	+9.580%
2026-05-14	6.2000	6.4000	6.2000	6.3700	-5.630%	22	1,718	+31.083%
2026-05-13	6.5600	6.7500	6.5200	6.7500	+5.634%	36	1,708	+23.704%
2026-05-12	6.2900	6.4400	6.2900	6.3900	+8.305%	39	1,708	+30.673%
2026-05-11	5.6400	5.9200	5.6300	5.9000	+8.257%	49	1,708	+41.525%
2026-05-08	5.3700	5.4600	5.3700	5.4500	-6.838%	17	1,713	+53.211%
2026-05-07	5.3500	5.8500	5.3500	5.8500	+5.405%	8	1,711	+42.735%
2026-05-06	5.5100	5.6000	5.4100	5.5500	-11.624%	59	1,716	+50.450%
2026-05-05	6.3000	6.4000	6.2000	6.2800	-6.963%	24	1,703	+32.962%
2026-05-04	6.1500	6.7500	6.1500	6.7500	+13.636%	74	1,704	+23.704%
2026-05-01	5.8000	5.9400	5.8000	5.9400	-2.463%	23	1,679	+40.572%
2026-04-30	5.9700	6.1000	5.9500	6.0900	+6.842%	16	1,679	+37.110%
2026-04-28	5.6500	5.8000	5.6100	5.7000	+3.825%	76	1,679	+46.491%
2026-04-27	5.5200	5.6200	5.4000	5.4900	+7.647%	42	1,684	+52.095%
2026-04-23	5.1000	5.1000	5.1000	5.1000	+3.030%	4	1,686	+63.725%
2026-04-22	4.8000	4.9700	4.8000	4.9500	-6.604%	14	1,686	+68.687%
2026-04-21	4.8500	5.3000	4.8500	5.3000	+4.331%	5	1,689	+57.547%
2026-04-20	5.0500	5.0800	4.9000	5.0800	+2.419%	16	1,689	+64.370%
2026-04-17	4.7700	4.9600	4.7700	4.9600	-9.489%	23	1,688	+68.347%
2026-04-16	5.4800	5.4800	5.4800	5.4800	+12.990%	2	1,676	+52.372%
2026-04-14	5.0000	5.0000	4.8500	4.8500	-9.851%	3	1,678	+72.165%
2026-04-13	5.3800	5.3800	5.3800	5.3800	+0.561%	2	1,675	+55.204%
2026-04-10	5.3500	5.3500	5.3500	5.3500	+8.081%	2	1,675	+56.075%
2026-04-09	4.9500	4.9500	4.9500	4.9500	-3.131%	2	1,677	+68.687%
2026-04-08	5.1100	5.1100	5.1100	5.1100	-6.239%	2	1,677	+63.405%
2026-04-07	5.7500	5.7500	5.4500	5.4500	-1.268%	7	1,675	+53.211%
2026-04-06	5.5200	5.5200	5.5200	5.5200	+4.151%	4	1,682	+51.268%
2026-04-02	5.7700	5.7700	5.3000	5.3000	-5.861%	9	1,687	+57.547%
2026-04-01	5.3500	5.6300	5.3500	5.6300	+4.842%	6	1,687	+48.313%
2026-03-31	5.3700	5.3700	5.3700	5.3700	-8.205%	2	1,684	+55.493%
2026-03-30	5.8800	5.8800	5.6300	5.8500	-7.874%	24	1,682	+42.735%
2026-03-26	6.1500	6.3500	6.1500	6.3500	+11.993%	4	1,678	+31.496%
2026-03-25	5.7500	5.7500	5.6700	5.6700	-7.049%	4	1,682	+47.266%
2026-03-23	6.1000	6.1000	6.1000	6.1000	-1.929%	2	1,681	+36.885%
2026-03-20	6.2200	6.2200	6.2200	6.2200	+23.168%	4	1,679	+34.244%
2026-03-19	5.3400	5.3400	5.0500	5.0500	+1.000%	6	1,683	+65.347%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-6.890%	1	1,698	+67.000%
2026-03-16	5.3700	5.3700	5.3700	5.3700	-4.107%	1	1,697	+55.493%
2026-03-13	5.6000	5.6000	5.6000	5.6000	0.000%	20	1,696	+49.107%
2026-03-12	5.6000	5.6000	5.6000	5.6000	+24.444%	30	1,696	+49.107%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+2.273%	2	1,726	+85.556%
2026-03-06	4.4500	4.4500	4.4000	4.4000	+7.317%	58	1,729	+89.773%
2026-03-05	4.0500	4.1000	4.0500	4.1000	+10.811%	25	1,733	+103.659%
2026-03-04	3.7000	3.7000	3.7000	3.7000	+1.370%	28	1,756	+125.676%
2026-03-03	3.6500	3.6500	3.6500	3.6500	+15.506%	26	1,784	+128.767%
2026-02-27	3.1600	3.1600	3.1600	3.1600	-10.986%	3	1,810	+164.241%
2026-02-25	3.5500	3.5500	3.5500	3.5500	0.000%	1	1,809	+135.211%
2026-02-24	3.5500	3.5500	3.5500	3.5500	-9.207%	2	1,809	+135.211%
2026-02-13	3.9100	3.9100	3.9100	3.9100	-8.000%	2	1,813	+113.555%
2026-02-12	4.4600	4.4600	4.2500	4.2500	-7.609%	3	1,813	+96.471%
2026-02-10	4.6000	4.6000	4.6000	4.6000	-16.364%	2	1,815	+81.522%
2026-02-06	5.5000	5.5000	5.5000	5.5000	-6.780%	30	1,817	+51.818%
2026-02-04	5.9000	5.9000	5.9000	5.9000	+22.917%	24	1,825	+41.525%
2026-01-26	4.8000	4.8000	4.8000	4.8000	-19.328%	1	1,828	+73.958%
2026-01-20	5.9500	5.9500	5.9500	5.9500	+19.000%	24	1,828	+40.336%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-1.186%	1	1,828	+67.000%
2026-01-09	5.0600	5.0600	5.0600	5.0600	-7.156%	1	1,828	+65.020%
2026-01-08	5.4500	5.4500	5.4500	5.4500	0.000%	1	1,828	+53.211%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-2.679%	2	1,827	+53.211%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+1.449%	46	1,827	+49.107%
2025-12-31	5.5200	5.5200	5.5200	5.5200	+10.400%	2	1,825	+51.268%
2025-12-30	4.9700	5.0000	4.9700	5.0000	0.000%	3	1,825	+67.000%
2025-12-29	4.9800	5.0000	4.9800	5.0000	-4.398%	2	1,822	+67.000%
2025-12-26	4.8900	5.2500	4.8900	5.2300	+4.183%	7	1,820	+59.656%
2025-12-24	5.0200	5.0200	5.0200	5.0200	-13.299%	2	1,823	+66.335%
2025-12-16	5.7900	5.7900	5.7900	5.7900	+36.557%	30	1,823	+44.214%
2025-11-25	4.2400	4.2400	4.2400	4.2400	-16.535%	1	1,796	+96.934%
2025-11-17	5.0800	5.0800	5.0800	5.0800	-1.359%	1	1,796	+64.370%
2025-11-14	5.1200	5.1500	5.1200	5.1500	+7.292%	3	1,796	+62.136%
2025-11-10	4.8000	4.8500	4.8000	4.8000	+3.226%	12	1,794	+73.958%
2025-11-03	4.7000	4.7000	4.6500	4.6500	+3.333%	5	1,778	+79.570%
2025-10-31	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,778	+85.556%
2025-10-30	4.4000	4.4000	4.2500	4.2500	+6.250%	3	1,778	+96.471%
2025-10-29	4.0000	4.0000	3.9900	4.0000	+8.108%	5	1,778	+108.750%
2025-10-28	3.7000	3.7000	3.7000	3.7000	-7.500%	3	1,773	+125.676%
2025-10-27	4.0000	4.0000	4.0000	4.0000	-2.200%	6	1,766	+108.750%
2025-10-24	4.0700	4.1000	4.0700	4.0900	+3.544%	34	1,766	+104.156%
2025-10-22	3.9500	4.0000	3.9500	3.9500	-10.227%	72	1,744	+111.392%
2025-10-17	4.4000	4.4000	4.4000	4.4000	-6.383%	102	1,682	+89.773%
2025-10-14	4.7000	4.7000	4.7000	4.7000	0.000%	18	1,604	+77.660%
2025-10-13	4.7000	4.7000	4.7000	4.7000	-5.051%	17	1,604	+77.660%
2025-10-10	4.9500	4.9500	4.9500	4.9500	-10.811%	16	1,587	+68.687%
2025-09-18	5.5500	5.5500	5.5500	5.5500	+13.265%	38	1,571	+50.450%
2025-09-17	4.9000	4.9000	4.9000	4.9000	-1.408%	3	1,536	+70.408%
2025-09-16	4.9700	5.0000	4.9700	4.9700	-5.333%	1,505	1,533	+68.008%
2025-09-12	5.2500	5.2500	5.2500	5.2500	-5.405%	10	28	+59.048%
2025-09-10	5.5700	5.5700	5.5500	5.5500	0.000%	18	18	+50.450%