Dark

TLT20260821P92
TLT Aug 21 2026 92.00 Put (TLT260821P00092000)
option OPRA

EOD

Aug 4, 2026

9.37-4.582%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.3700	9.3700	9.3700	9.3700	-4.582%	1	20	0.000%
2026-08-03	9.8200	9.8200	9.8200	9.8200	-4.845%	1	20	-4.582%
2026-07-31	10.2700	10.3200	10.2700	10.3200	+9.206%	2	246	-9.205%
2026-07-29	9.4500	9.4500	9.4500	9.4500	+18.273%	1	248	-0.847%
2026-07-28	7.9900	7.9900	7.9900	7.9900	-7.309%	2	249	+17.272%
2026-07-22	8.6400	8.6400	8.6200	8.6200	+1.771%	6	249	+8.701%
2026-07-21	8.4700	8.4700	8.4700	8.4700	+2.048%	2	255	+10.626%
2026-07-16	8.3000	8.3000	8.3000	8.3000	+2.469%	10	257	+12.892%
2026-07-13	8.1000	8.1000	8.1000	8.1000	+17.391%	5	272	+15.679%
2026-07-06	6.6000	6.9000	6.6000	6.9000	+3.916%	41	272	+35.797%
2026-07-02	6.6400	6.6400	6.6400	6.6400	+15.278%	12	265	+41.114%
2026-06-30	5.2100	5.7600	5.2100	5.7600	+14.059%	3	265	+62.674%
2026-06-26	5.0500	5.0900	5.0500	5.0500	+3.061%	3	263	+85.545%
2026-06-25	4.9000	4.9000	4.9000	4.9000	-2.778%	1	262	+91.224%
2026-06-24	5.1300	5.1500	4.9000	5.0400	-17.377%	26	262	+85.913%
2026-06-23	6.0100	6.1200	5.9100	6.1000	0.000%	34	266	+53.607%
2026-06-22	6.0500	6.1000	6.0000	6.1000	+9.123%	6	266	+53.607%
2026-06-18	5.4500	5.5900	5.4500	5.5900	-4.608%	40	244	+67.621%
2026-06-17	5.8000	5.9500	5.8000	5.8600	-6.836%	26	244	+59.898%
2026-06-16	6.2000	6.2900	6.2000	6.2900	-4.985%	2	244	+48.967%
2026-06-12	6.4900	6.6200	6.4900	6.6200	+5.751%	6	244	+41.541%
2026-06-11	6.2600	6.2600	6.2600	6.2600	-10.315%	1	244	+49.681%
2026-06-05	6.9800	6.9800	6.9800	6.9800	+4.962%	1	244	+34.241%
2026-06-04	6.6600	6.6800	6.6200	6.6500	-5.136%	12	243	+40.902%
2026-06-03	6.8100	7.0100	6.8100	7.0100	+7.187%	70	240	+33.666%
2026-06-02	6.4700	6.5500	6.4500	6.5400	-8.275%	10	173	+43.272%
2026-05-27	7.0500	7.1500	7.0500	7.1300	-4.295%	4	173	+31.417%
2026-05-26	7.4600	7.4600	7.4500	7.4500	-8.025%	6	174	+25.772%
2026-05-22	7.9000	8.1000	7.9000	8.1000	-3.800%	6	170	+15.679%
2026-05-20	8.4800	8.4800	8.4200	8.4200	-9.947%	4	174	+11.283%
2026-05-19	9.3000	9.3500	9.2600	9.3500	+7.719%	9	175	+0.214%
2026-05-15	8.6600	8.6800	8.5300	8.6800	+21.739%	40	175	+7.949%
2026-05-14	7.1300	7.1300	7.1300	7.1300	-2.329%	1	152	+31.417%
2026-05-12	7.2500	7.3900	7.2100	7.3000	+14.063%	20	152	+28.356%
2026-05-08	6.4000	6.4000	6.4000	6.4000	-5.185%	3	152	+46.406%
2026-05-07	6.6000	6.7500	6.6000	6.7500	-3.156%	2	149	+38.815%
2026-05-05	7.0500	7.2500	6.9700	6.9700	-7.067%	36	152	+34.433%
2026-05-04	7.1900	7.6000	7.1800	7.5000	+14.155%	104	160	+24.933%
2026-05-01	6.5700	6.5700	6.5700	6.5700	-5.331%	4	97	+42.618%
2026-04-30	6.9000	6.9900	6.8000	6.9400	+18.632%	54	97	+35.014%
2026-04-22	5.6600	5.8900	5.6000	5.8500	-3.306%	70	90	+60.171%
2026-04-21	5.7000	6.0500	5.7000	6.0500	+2.716%	28	92	+54.876%
2026-04-20	5.8100	5.8900	5.8000	5.8900	+1.377%	10	92	+59.083%
2026-04-17	5.6900	5.8300	5.5600	5.8100	-8.791%	54	90	+61.274%
2026-04-16	6.4000	6.4500	6.2400	6.3700	-0.313%	52	85	+47.096%
2026-04-13	6.1600	6.4200	6.1500	6.3900	+1.752%	34	80	+46.635%
2026-03-13	6.2800	6.2800	6.2800	6.2800	+21.236%	10	79	+49.204%
2026-03-06	5.1500	5.1800	5.1500	5.1800	+7.917%	47	96	+80.888%
2026-03-05	4.7600	4.8000	4.7600	4.8000	+10.345%	125	133	+95.208%
2026-03-04	4.3500	4.3500	4.3500	4.3500	+1.163%	21	181	+115.402%
2026-03-03	4.3000	4.3000	4.3000	4.3000	+17.808%	21	202	+117.907%
2026-02-27	3.7500	3.7500	3.6500	3.6500	-6.650%	35	223	+156.712%
2026-02-26	3.9100	3.9100	3.9100	3.9100	-3.457%	15	193	+139.642%
2026-02-25	4.0500	4.0500	4.0500	4.0500	-6.897%	25	177	+131.358%
2026-02-23	4.3500	4.3500	4.3500	4.3500	-7.643%	25	177	+115.402%
2026-02-20	4.6500	4.7100	4.6500	4.7100	-24.398%	14	177	+98.938%
2026-02-06	6.2300	6.2300	6.2300	6.2300	-0.320%	25	166	+50.401%
2026-01-22	6.2500	6.2500	6.2500	6.2500	+10.619%	2	166	+49.920%
2026-01-16	5.6500	5.6500	5.6500	5.6500	+0.355%	1	166	+65.841%
2026-01-09	5.6500	5.6500	5.6300	5.6300	-1.573%	2	166	+66.430%
2025-12-30	5.7200	5.7200	5.7200	5.7200	+3.811%	2	164	+63.811%
2025-12-26	5.5200	5.5200	5.5100	5.5100	-11.129%	2	162	+70.054%
2025-12-22	6.2000	6.2000	6.2000	6.2000	+1.806%	2	160	+51.129%
2025-12-19	6.0900	6.0900	6.0900	6.0900	-1.774%	2	160	+53.859%
2025-12-16	6.4700	6.4700	6.2000	6.2000	-2.362%	27	160	+51.129%
2025-12-15	6.3500	6.3500	6.3500	6.3500	+18.914%	1	146	+47.559%
2025-12-03	5.3500	5.3500	5.3400	5.3400	+5.743%	2	147	+75.468%
2025-11-24	5.0500	5.0500	5.0500	5.0500	-9.821%	1	145	+85.545%
2025-11-20	5.6000	5.6000	5.6000	5.6000	+7.280%	1	144	+67.321%
2025-11-11	5.2200	5.2200	5.2200	5.2200	-3.333%	1	144	+79.502%
2025-11-10	5.4500	5.4500	5.4000	5.4000	+2.467%	2	144	+73.519%
2025-11-06	5.2700	5.2700	5.2700	5.2700	-1.495%	1	142	+77.799%
2025-11-03	5.3500	5.3500	5.3500	5.3500	+10.309%	3	138	+75.140%
2025-10-30	4.8500	4.8500	4.8500	4.8500	+12.791%	1	138	+93.196%
2025-10-29	4.3000	4.3000	4.3000	4.3000	+2.381%	2	137	+117.907%
2025-10-28	4.2000	4.2000	4.2000	4.2000	-7.692%	1	135	+123.095%
2025-10-22	4.5000	4.5500	4.5000	4.5500	-8.081%	10	135	+105.934%
2025-10-17	4.9500	4.9500	4.9500	4.9500	+1.643%	42	130	+89.293%
2025-10-16	4.8700	4.8700	4.8700	4.8700	-7.238%	1	88	+92.402%
2025-10-13	5.4500	5.4500	5.2500	5.2500	-5.063%	54	87	+78.476%
2025-10-02	5.5800	5.5800	5.5300	5.5300	-11.520%	2	33	+69.439%
2025-09-24	6.2500	6.2500	6.2500	6.2500	+14.679%	1	33	+49.920%
2025-09-17	5.4500	5.4500	5.4500	5.4500	-2.504%	4	33	+71.927%
2025-09-15	5.5900	5.5900	5.5900	5.5900	-27.497%	2	29	+67.621%
2025-09-03	7.7100	7.7100	7.7100	7.7100	+1.849%	1	29	+21.530%
2025-08-28	7.5700	7.5700	7.5700	7.5700	-8.354%	4	29	+23.778%
2025-08-21	8.2600	8.2600	8.2600	8.2600	+3.639%	20	25	+13.438%
2025-08-20	7.9700	7.9700	7.9700	7.9700	0.000%	25	25	+17.566%