Dark

TLT20261120P77
TLT Nov 20 2026 77.00 Put (TLT261120P00077000)
option OPRA

EOD

Sep 25, 2026

0.9300-11.429%(-0.1200)3,729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0200	1.2900	0.9300	0.9300	-11.429%	3,729	55,146	0.000%
2026-09-24	0.5400	1.0500	0.5100	1.0500	+101.923%	21,307	53,926	-11.429%
2026-09-23	0.3600	0.5700	0.3600	0.5200	+100.000%	2,638	34,577	+78.846%
2026-09-22	0.2500	0.2900	0.2500	0.2600	0.000%	81	33,111	+257.692%
2026-09-21	0.3000	0.3100	0.2600	0.2600	-29.730%	99	33,080	+257.692%
2026-09-18	0.3500	0.3800	0.3400	0.3700	+37.037%	253	33,079	+151.351%
2026-09-17	0.3400	0.3400	0.2700	0.2700	-43.750%	377	32,978	+244.444%
2026-09-16	0.4800	0.5000	0.4200	0.4800	-18.644%	606	32,916	+93.750%
2026-09-15	0.6000	0.6100	0.5600	0.5900	+25.532%	545	33,087	+57.627%
2026-09-14	0.5100	0.6000	0.4400	0.4700	-4.082%	2,457	33,232	+97.872%
2026-09-11	0.4300	0.5000	0.4000	0.4900	-18.333%	1,367	31,402	+89.796%
2026-09-10	0.5000	0.6100	0.4600	0.6000	+76.471%	574	32,150	+55.000%
2026-09-09	0.2900	0.3800	0.2900	0.3400	+13.333%	1,788	31,614	+173.529%
2026-09-08	0.2500	0.3000	0.2500	0.3000	+7.143%	755	31,434	+210.000%
2026-09-04	0.2600	0.2800	0.2500	0.2800	-6.667%	122	30,905	+232.143%
2026-09-03	0.2800	0.3000	0.2800	0.3000	-11.765%	17	30,905	+210.000%
2026-09-02	0.3500	0.3600	0.3400	0.3400	-8.108%	10,060	31,708	+173.529%
2026-09-01	0.3300	0.3800	0.3100	0.3700	+15.625%	130	35,117	+151.351%
2026-08-31	0.3400	0.3400	0.3200	0.3200	+18.519%	621	35,059	+190.625%
2026-08-28	0.2500	0.2800	0.2200	0.2700	-3.571%	78	35,053	+244.444%
2026-08-27	0.2800	0.2800	0.2800	0.2800	0.000%	11	35,052	+232.143%
2026-08-26	0.2800	0.3000	0.2800	0.2800	0.000%	62	35,052	+232.143%
2026-08-25	0.3000	0.3000	0.2700	0.2800	-20.000%	146	35,060	+232.143%
2026-08-24	0.3600	0.3800	0.3300	0.3500	-27.083%	37	34,944	+165.714%
2026-08-21	0.4500	0.4800	0.4400	0.4800	+9.091%	56	34,946	+93.750%
2026-08-20	0.4300	0.4700	0.4100	0.4400	+25.714%	123	34,946	+111.364%
2026-08-19	0.3700	0.3700	0.3400	0.3500	-33.962%	132	34,946	+165.714%
2026-08-18	0.6200	0.6300	0.5100	0.5300	-13.115%	90	34,956	+75.472%
2026-08-17	0.5200	0.6200	0.5200	0.6100	+19.608%	185	34,923	+52.459%
2026-08-14	0.4200	0.5600	0.4200	0.5100	+34.211%	90	34,901	+82.353%
2026-08-13	0.3800	0.3800	0.3400	0.3800	-24.000%	75	34,886	+144.737%
2026-08-11	0.4700	0.5000	0.4700	0.5000	0.000%	1,361	35,807	+86.000%
2026-08-10	0.4800	0.5000	0.4800	0.5000	+11.111%	25,049	35,000	+86.000%
2026-08-07	0.4300	0.4500	0.4000	0.4500	-8.163%	259	11,620	+106.667%
2026-08-06	0.4500	0.4900	0.4300	0.4900	+11.364%	49	11,759	+89.796%
2026-08-05	0.4100	0.4400	0.4100	0.4400	-6.383%	33	11,746	+111.364%
2026-08-04	0.5100	0.5100	0.4700	0.4700	-25.397%	29	11,747	+97.872%
2026-08-03	0.6100	0.6300	0.5900	0.6300	-16.000%	70	11,728	+47.619%
2026-07-31	0.7200	0.7600	0.7200	0.7500	+36.364%	33	11,724	+24.000%
2026-07-30	0.5200	0.5500	0.5200	0.5500	+12.245%	56	11,724	+69.091%
2026-07-29	0.4900	0.4900	0.4900	0.4900	+88.462%	3	11,717	+89.796%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-27.778%	10	11,717	+257.692%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-12.195%	1	11,707	+158.333%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+20.588%	5	11,706	+126.829%
2026-07-21	0.3400	0.3400	0.3100	0.3400	+13.333%	25	11,706	+173.529%
2026-07-20	0.2700	0.3000	0.2700	0.3000	+7.143%	14	11,691	+210.000%
2026-07-16	0.3300	0.3300	0.2800	0.2800	-12.500%	13	11,692	+232.143%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-5.882%	1	11,702	+190.625%
2026-07-13	0.3200	0.3400	0.3200	0.3400	+17.241%	24	11,702	+173.529%
2026-07-08	0.3200	0.3300	0.2900	0.2900	0.000%	7	11,695	+220.690%
2026-07-07	0.2900	0.2900	0.2900	0.2900	+20.833%	4	11,691	+220.690%
2026-07-01	0.2400	0.2400	0.2400	0.2400	+41.176%	5	11,691	+287.500%
2026-06-30	0.1700	0.1700	0.1700	0.1700	-5.556%	10	11,686	+447.059%
2026-06-25	0.1800	0.1800	0.1800	0.1800	-18.182%	10	11,686	+416.667%
2026-06-24	0.2200	0.2200	0.2200	0.2200	-24.138%	2	11,689	+322.727%
2026-06-22	0.2900	0.2900	0.2900	0.2900	+7.407%	150	11,801	+220.690%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-15.625%	1	11,808	+244.444%
2026-06-17	0.3200	0.3200	0.3200	0.3200	-5.882%	1	11,808	+190.625%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-8.108%	99	11,808	+173.529%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-9.756%	6	11,745	+151.351%
2026-06-12	0.4100	0.4100	0.4100	0.4100	-16.327%	69	11,745	+126.829%
2026-06-11	0.4900	0.4900	0.4900	0.4900	+2.083%	2	11,745	+89.796%
2026-06-10	0.4800	0.4800	0.4800	0.4800	-4.000%	2	11,743	+93.750%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+8.696%	2	11,741	+86.000%
2026-06-08	0.4600	0.4600	0.4600	0.4600	0.000%	2	11,739	+102.174%
2026-06-05	0.4500	0.4700	0.4500	0.4600	+15.000%	6,746	11,737	+102.174%
2026-06-04	0.4200	0.4200	0.4000	0.4000	-9.091%	45	5,229	+132.500%
2026-06-03	0.4400	0.4400	0.4400	0.4400	+12.821%	2	5,218	+111.364%
2026-06-02	0.3900	0.3900	0.3900	0.3900	-23.529%	6	5,217	+138.462%
2026-06-01	0.4900	0.5100	0.4900	0.5100	+13.333%	3	5,223	+82.353%
2026-05-29	0.4500	0.4500	0.4500	0.4500	-10.000%	3	5,222	+106.667%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-5.660%	2	5,220	+86.000%
2026-05-27	0.5300	0.5300	0.5300	0.5300	-10.169%	3	5,219	+75.472%
2026-05-26	0.5600	0.6100	0.5600	0.5900	-13.235%	271	5,218	+57.627%
2026-05-22	0.7100	0.7100	0.6800	0.6800	-28.421%	10	5,188	+36.765%
2026-05-21	0.9500	0.9500	0.9500	0.9500	0.000%	1	5,195	-2.105%
2026-05-20	1.0400	1.0400	0.9500	0.9500	-18.803%	9	5,195	-2.105%
2026-05-19	1.2200	1.2300	1.1700	1.1700	+11.429%	10	5,193	-20.513%
2026-05-18	0.9400	1.0500	0.9400	1.0500	+7.143%	162	5,193	-11.429%
2026-05-15	0.9100	0.9800	0.9000	0.9800	+53.125%	17	5,193	-5.102%
2026-05-14	0.6200	0.6400	0.6200	0.6400	-12.329%	100	5,062	+45.313%
2026-05-13	0.7400	0.7400	0.7300	0.7300	+10.606%	3	4,928	+27.397%
2026-05-12	0.6700	0.6700	0.6600	0.6600	-15.385%	101	4,928	+40.909%
2026-05-04	0.7300	0.8100	0.7000	0.7800	+18.182%	79	4,928	+19.231%
2026-05-01	0.6600	0.6600	0.6600	0.6600	+1.538%	4	4,886	+40.909%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+8.333%	1	4,886	+43.077%
2026-04-16	0.5900	0.6000	0.5900	0.6000	-17.808%	2	4,886	+55.000%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-17.978%	2	4,886	+27.397%
2026-03-31	0.8900	0.8900	0.8900	0.8900	-25.210%	8,000	4,888	+4.494%
2026-03-27	1.1100	1.1900	1.1100	1.1900	+23.958%	101	8,633	-21.849%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-11.927%	7	8,631	-3.125%
2026-03-24	1.1400	1.1400	1.0900	1.0900	+32.927%	9	8,631	-14.679%
2026-03-19	0.8200	0.8200	0.8200	0.8200	+6.494%	5	8,636	+13.415%
2026-03-18	0.7700	0.7700	0.7700	0.7700	-28.037%	20	8,636	+20.779%
2026-03-13	1.0700	1.0700	1.0700	1.0700	+118.367%	1	8,616	-13.084%
2026-03-10	0.4900	0.4900	0.4900	0.4900	0.000%	5	8,631	+89.796%
2026-03-05	0.4600	0.4900	0.4600	0.4900	+13.953%	31	8,627	+89.796%
2026-03-02	0.4200	0.4300	0.4200	0.4300	-24.561%	8,003	8,617	+116.279%
2026-02-13	0.5700	0.5700	0.5700	0.5700	-14.925%	5	8,611	+63.158%
2026-02-11	0.6900	0.6900	0.6700	0.6700	-28.723%	2	8,611	+38.806%
2026-02-04	0.9400	0.9400	0.9400	0.9400	+42.424%	1	8,610	-1.064%
2026-01-16	0.6600	0.6600	0.6600	0.6600	-18.519%	8	8,610	+40.909%
2026-01-06	0.8100	0.8100	0.8100	0.8100	-2.410%	1	8,610	+14.815%
2026-01-05	0.8300	0.8300	0.8300	0.8300	+1.220%	100	8,510	+12.048%
2026-01-02	0.8200	0.8200	0.8200	0.8200	+15.493%	200	8,510	+13.415%
2025-12-31	0.7000	0.7100	0.7000	0.7100	+7.576%	300	8,202	+30.986%
2025-12-30	0.7200	0.7200	0.6600	0.6600	-8.333%	3	8,202	+40.909%
2025-12-26	0.7100	0.7200	0.7000	0.7200	-2.703%	8	8,199	+29.167%
2025-12-24	0.7500	0.7500	0.7400	0.7400	-15.909%	9	8,182	+25.676%
2025-12-22	0.8800	0.8800	0.8800	0.8800	-10.204%	4	8,178	+5.682%
2025-12-17	0.9700	0.9800	0.9700	0.9800	-3.922%	5	8,178	-5.102%
2025-12-15	1.0200	1.0200	1.0200	1.0200	-1.923%	3	8,173	-8.824%
2025-12-12	1.0800	1.0800	1.0300	1.0400	+9.474%	21	8,170	-10.577%
2025-12-11	0.8900	0.9500	0.8900	0.9500	-3.061%	8,008	8,158	-2.105%
2025-12-10	0.9800	0.9800	0.9800	0.9800	+2.083%	1	150	-5.102%
2025-12-08	0.9500	0.9900	0.9300	0.9600	+10.345%	139	149	-3.125%
2025-12-05	0.8700	0.8700	0.8700	0.8700	+3.571%	3	30	+6.897%
2025-12-04	0.8400	0.8400	0.8400	0.8400	+9.091%	2	27	+10.714%
2025-12-03	0.7700	0.7700	0.7700	0.7700	-4.938%	2	25	+20.779%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-1.220%	5	23	+14.815%
2025-12-01	0.8200	0.8200	0.8200	0.8200	+17.143%	4	18	+13.415%
2025-11-26	0.7300	0.7300	0.7000	0.7000	-16.667%	12	2	+32.857%
2025-11-21	0.8600	0.8600	0.8400	0.8400	0.000%	2	2	+10.714%