Dark

TLT20261120P75
TLT Nov 20 2026 75.00 Put (TLT261120P00075000)
option OPRA

EOD

Sep 24, 2026

0.6000+150.000%(+0.3600)7,701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2600	0.6000	0.2400	0.6000	+150.000%	7,701	15,723	0.000%
2026-09-23	0.1500	0.2700	0.1400	0.2400	+100.000%	3,513	11,179	+150.000%
2026-09-22	0.1400	0.1400	0.1200	0.1200	-7.692%	54	8,472	+400.000%
2026-09-21	0.1600	0.1600	0.1300	0.1300	-31.579%	90	8,463	+361.538%
2026-09-18	0.1800	0.2000	0.1700	0.1900	+35.714%	239	8,465	+215.789%
2026-09-17	0.1800	0.1800	0.1400	0.1400	-46.154%	170	8,348	+328.571%
2026-09-16	0.2700	0.2700	0.2200	0.2600	-16.129%	1,921	8,387	+130.769%
2026-09-15	0.3100	0.3100	0.2900	0.3100	+19.231%	32	8,616	+93.548%
2026-09-14	0.2700	0.3100	0.2300	0.2600	0.000%	39	8,606	+130.769%
2026-09-11	0.3500	0.3500	0.2100	0.2600	-21.212%	223	8,598	+130.769%
2026-09-10	0.2500	0.3300	0.2300	0.3300	+94.118%	1,108	8,750	+81.818%
2026-09-09	0.1500	0.2000	0.1500	0.1700	+13.333%	232	8,085	+252.941%
2026-09-08	0.1300	0.1500	0.1300	0.1500	+7.143%	75	8,067	+300.000%
2026-09-04	0.1400	0.1400	0.1400	0.1400	-6.667%	12	8,062	+328.571%
2026-09-03	0.1500	0.1600	0.1400	0.1500	-11.765%	23	8,062	+300.000%
2026-09-02	0.1900	0.2000	0.1700	0.1700	-10.526%	141	8,140	+252.941%
2026-09-01	0.1600	0.2000	0.1600	0.1900	+18.750%	686	8,048	+215.789%
2026-08-31	0.1700	0.1900	0.1600	0.1600	+23.077%	69	7,908	+275.000%
2026-08-28	0.1200	0.1300	0.1100	0.1300	-13.333%	40	7,899	+361.538%
2026-08-26	0.1500	0.1600	0.1500	0.1500	+7.143%	31	7,923	+300.000%
2026-08-25	0.1600	0.1600	0.1400	0.1400	-26.316%	46	7,904	+328.571%
2026-08-24	0.2000	0.2100	0.1800	0.1900	-20.833%	15	7,938	+215.789%
2026-08-21	0.2500	0.2700	0.2400	0.2400	-4.000%	289	7,935	+150.000%
2026-08-20	0.2300	0.2500	0.2300	0.2500	+25.000%	16	8,118	+140.000%
2026-08-19	0.2100	0.2100	0.2000	0.2000	-37.500%	189	8,139	+200.000%
2026-08-18	0.3300	0.3300	0.3200	0.3200	-8.571%	30	8,157	+87.500%
2026-08-17	0.3000	0.3600	0.3000	0.3500	+20.690%	177	8,132	+71.429%
2026-08-14	0.3300	0.3300	0.2900	0.2900	+26.087%	52	8,074	+106.897%
2026-08-13	0.1900	0.2300	0.1900	0.2300	-17.857%	57	8,057	+160.870%
2026-08-12	0.2600	0.2800	0.2600	0.2800	-9.677%	4	8,075	+114.286%
2026-08-11	0.3000	0.3100	0.3000	0.3100	+6.897%	7	8,075	+93.548%
2026-08-10	0.2900	0.2900	0.2900	0.2900	+7.407%	4	8,075	+106.897%
2026-08-07	0.2600	0.2900	0.2600	0.2700	-10.000%	67	8,071	+122.222%
2026-08-06	0.2800	0.3100	0.2800	0.3000	-18.919%	117	8,005	+100.000%
2026-08-03	0.3600	0.3800	0.3600	0.3700	-13.953%	185	7,942	+62.162%
2026-07-31	0.4300	0.4800	0.4300	0.4300	+26.471%	427	7,951	+39.535%
2026-07-30	0.3200	0.3800	0.3100	0.3400	-2.857%	609	7,952	+76.471%
2026-07-29	0.2300	0.3500	0.2000	0.3500	+118.750%	342	7,783	+71.429%
2026-07-28	0.1800	0.1800	0.1600	0.1600	-15.789%	5	7,784	+275.000%
2026-07-27	0.2100	0.2100	0.1900	0.1900	-20.833%	19	7,781	+215.789%
2026-07-24	0.2200	0.2400	0.2200	0.2400	-7.692%	96	7,786	+150.000%
2026-07-23	0.2400	0.2600	0.2400	0.2600	+18.182%	247	7,817	+130.769%
2026-07-22	0.2200	0.2200	0.2100	0.2200	+10.000%	97	7,870	+172.727%
2026-07-21	0.2000	0.2100	0.1900	0.2000	+11.111%	108	7,837	+200.000%
2026-07-20	0.1700	0.2000	0.1700	0.1800	+5.882%	106	7,852	+233.333%
2026-07-17	0.1600	0.1700	0.1600	0.1700	-5.556%	30	7,793	+252.941%
2026-07-16	0.2000	0.2100	0.1800	0.1800	-5.263%	48	7,780	+233.333%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-5.000%	139	7,798	+215.789%
2026-07-14	0.2000	0.2100	0.2000	0.2000	-13.043%	280	7,759	+200.000%
2026-07-13	0.2000	0.2400	0.2000	0.2300	+35.294%	158	7,714	+160.870%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-10.526%	20	7,596	+252.941%
2026-07-09	0.2000	0.2000	0.1800	0.1900	0.000%	65	7,596	+215.789%
2026-07-08	0.2200	0.2200	0.1900	0.1900	+5.556%	11	7,613	+215.789%
2026-07-07	0.1700	0.1800	0.1700	0.1800	+20.000%	121	7,609	+233.333%
2026-07-06	0.1600	0.1600	0.1500	0.1500	-11.765%	10	7,517	+300.000%
2026-07-01	0.1500	0.1700	0.1500	0.1700	+30.769%	2	7,513	+252.941%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+18.182%	2	7,511	+361.538%
2026-06-29	0.1200	0.1200	0.1100	0.1100	-8.333%	10	7,510	+445.455%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-14.286%	8	7,508	+400.000%
2026-06-24	0.1400	0.1400	0.1300	0.1400	-26.316%	11	7,508	+328.571%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-5.000%	100	7,499	+215.789%
2026-06-22	0.1800	0.2000	0.1800	0.2000	-4.762%	120	7,522	+200.000%
2026-06-18	0.2000	0.2100	0.2000	0.2100	-12.500%	330	7,292	+185.714%
2026-06-17	0.2200	0.2400	0.2100	0.2400	+9.091%	202	7,292	+150.000%
2026-06-16	0.2300	0.2300	0.2200	0.2200	-12.000%	120	7,292	+172.727%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-7.407%	50	7,238	+140.000%
2026-06-12	0.2800	0.2800	0.2700	0.2700	0.000%	43	7,238	+122.222%
2026-06-11	0.3400	0.3400	0.2700	0.2700	-12.903%	26	7,238	+122.222%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-13.889%	15	7,238	+93.548%
2026-06-09	0.3700	0.3700	0.3600	0.3600	+16.129%	50	7,253	+66.667%
2026-06-08	0.3000	0.3200	0.3000	0.3100	+3.333%	45	7,212	+93.548%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+11.111%	10	7,201	+100.000%
2026-06-04	0.2700	0.2700	0.2700	0.2700	0.000%	1	7,201	+122.222%
2026-06-02	0.2700	0.2800	0.2700	0.2700	-10.000%	7	7,239	+122.222%
2026-06-01	0.3400	0.3400	0.3000	0.3000	+7.143%	96	7,240	+100.000%
2026-05-29	0.3000	0.3000	0.2800	0.2800	-12.500%	52	7,154	+114.286%
2026-05-28	0.3300	0.3300	0.3200	0.3200	-5.882%	9	7,133	+87.500%
2026-05-27	0.3400	0.3400	0.3400	0.3400	-10.526%	1	7,138	+76.471%
2026-05-26	0.3800	0.3800	0.3800	0.3800	-20.833%	7	7,138	+57.895%
2026-05-22	0.5000	0.5200	0.4800	0.4800	-18.644%	7	7,133	+25.000%
2026-05-21	0.7100	0.7200	0.5800	0.5900	-11.940%	49	7,135	+1.695%
2026-05-20	0.8200	0.8200	0.6600	0.6700	-21.176%	66	7,135	-10.448%
2026-05-19	0.8500	0.8600	0.8000	0.8500	+18.056%	10,061	7,138	-29.412%
2026-05-18	0.6500	0.7400	0.6500	0.7200	+2.857%	107	7,138	-16.667%
2026-05-15	0.6500	0.7000	0.6400	0.7000	+62.791%	85	7,138	-14.286%
2026-05-14	0.4200	0.4300	0.4200	0.4300	-12.245%	99	10,854	+39.535%
2026-05-13	0.4700	0.4900	0.4700	0.4900	+4.255%	36	10,755	+22.449%
2026-05-12	0.4600	0.4800	0.4600	0.4700	+11.905%	32	10,755	+27.660%
2026-05-11	0.4100	0.4200	0.4100	0.4200	-8.696%	10	10,755	+42.857%
2026-05-07	0.4500	0.4600	0.4500	0.4600	+9.524%	3	10,823	+30.435%
2026-05-06	0.4100	0.4200	0.4100	0.4200	-23.636%	50	10,821	+42.857%
2026-05-04	0.5000	0.5700	0.5000	0.5500	+22.222%	173	10,771	+9.091%
2026-04-28	0.4500	0.4500	0.4500	0.4500	+12.500%	1	10,602	+33.333%
2026-04-17	0.3800	0.4000	0.3800	0.4000	+5.263%	5	10,602	+50.000%
2026-04-15	0.3800	0.3800	0.3800	0.3800	-11.628%	1	10,604	+57.895%
2026-04-13	0.4400	0.4400	0.4300	0.4300	-4.444%	100	10,604	+39.535%
2026-04-10	0.4500	0.4500	0.4500	0.4500	0.000%	100	10,604	+33.333%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-18.182%	1	10,604	+33.333%
2026-04-02	0.5500	0.5500	0.5500	0.5500	-31.250%	1	10,603	+9.091%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-3.614%	99	10,603	-25.000%
2026-03-24	0.8300	0.8300	0.8300	0.8300	+29.688%	1	10,504	-27.711%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-23.810%	3	10,503	-6.250%
2026-03-20	0.8200	0.8500	0.8200	0.8400	+42.373%	3,000	10,500	-28.571%
2026-03-18	0.5900	0.5900	0.5900	0.5900	-1.667%	1	7,500	+1.695%
2026-03-16	0.6000	0.6000	0.6000	0.6000	-25.926%	5	7,500	0.000%
2026-03-13	0.7500	0.8100	0.7500	0.8100	+76.087%	2,002	7,495	-25.926%
2026-03-11	0.4600	0.4600	0.4600	0.4600	+53.333%	2	5,624	+30.435%
2026-03-02	0.3000	0.3000	0.3000	0.3000	-21.053%	3	5,622	+100.000%
2026-02-20	0.3800	0.3800	0.3800	0.3800	0.000%	10	5,620	+57.895%
2026-02-18	0.3800	0.3800	0.3800	0.3800	-20.833%	1	5,610	+57.895%
2026-02-11	0.5200	0.5200	0.4800	0.4800	-20.000%	58	5,610	+25.000%
2026-02-09	0.6000	0.6100	0.6000	0.6000	-7.692%	8	5,552	0.000%
2026-02-05	0.6500	0.6500	0.6500	0.6500	-5.797%	4	5,552	-7.692%
2026-02-04	0.6900	0.6900	0.6900	0.6900	+6.154%	1	5,548	-13.043%
2026-02-02	0.6700	0.6700	0.6500	0.6500	+22.642%	5,000	5,548	-7.692%
2026-01-26	0.5300	0.5300	0.5300	0.5300	-14.516%	1	549	+13.208%
2026-01-06	0.6200	0.6200	0.6200	0.6200	0.000%	1	549	-3.226%
2026-01-05	0.6200	0.6200	0.6200	0.6200	+6.897%	1	548	-3.226%
2026-01-02	0.5800	0.5800	0.5800	0.5800	+5.455%	1	548	+3.448%
2025-12-31	0.5300	0.5500	0.5300	0.5500	-1.786%	400	173	+9.091%
2025-12-30	0.5600	0.5600	0.5600	0.5600	-8.197%	1	173	+7.143%
2025-12-29	0.6100	0.6100	0.6100	0.6100	-8.955%	60	173	-1.639%
2025-12-23	0.6700	0.6700	0.6700	0.6700	-5.634%	1	207	-10.448%
2025-12-17	0.7200	0.7200	0.7100	0.7100	-8.974%	6	206	-15.493%
2025-12-15	0.7800	0.7800	0.7800	0.7800	+4.000%	1	201	-23.077%
2025-12-10	0.7200	0.7500	0.7200	0.7500	0.000%	101	200	-20.000%
2025-12-08	0.7500	0.7500	0.7500	0.7500	+29.310%	4	199	-20.000%
2025-12-04	0.5800	0.5800	0.5800	0.5800	+1.754%	1	195	+3.448%
2025-12-03	0.5700	0.5700	0.5700	0.5700	-5.000%	1	194	+5.263%
2025-12-02	0.6000	0.6000	0.6000	0.6000	+3.448%	60	193	0.000%
2025-12-01	0.5800	0.5800	0.5800	0.5800	+9.434%	2	133	+3.448%
2025-11-26	0.5400	0.5400	0.5300	0.5300	-5.357%	130	1	+13.208%
2025-11-24	0.5600	0.5600	0.5600	0.5600	0.000%	1	1	+7.143%