Dark

TLT20261120P78
TLT Nov 20 2026 78.00 Put (TLT261120P00078000)
option OPRA

EOD

Aug 5, 2026

0.5600-3.448%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5800	0.5800	0.5600	0.5600	-3.448%	10	10,455	0.000%
2026-08-04	0.6600	0.6600	0.5800	0.5800	-28.395%	6	10,455	-3.448%
2026-08-03	0.8100	0.8100	0.8100	0.8100	-13.830%	4	10,451	-30.864%
2026-07-31	0.8200	0.9400	0.8200	0.9400	+36.232%	113	10,455	-40.426%
2026-07-30	0.6700	0.7300	0.6700	0.6900	-1.429%	22	10,400	-18.841%
2026-07-29	0.3600	0.7000	0.3600	0.7000	+105.882%	5,030	10,378	-20.000%
2026-07-28	0.3800	0.3800	0.3200	0.3400	-15.000%	36	5,348	+64.706%
2026-07-27	0.4300	0.4300	0.4000	0.4000	-21.569%	53	5,314	+40.000%
2026-07-24	0.5000	0.5100	0.4600	0.5100	-8.929%	52	5,297	+9.804%
2026-07-23	0.5500	0.5900	0.5500	0.5600	+19.149%	11	5,254	0.000%
2026-07-22	0.4700	0.4700	0.4700	0.4700	+6.818%	1	5,246	+19.149%
2026-07-21	0.4200	0.4600	0.4200	0.4400	+22.222%	102	5,245	+27.273%
2026-07-20	0.3500	0.3600	0.3500	0.3600	+5.882%	12	5,200	+55.556%
2026-07-17	0.3400	0.3400	0.3400	0.3400	-20.930%	5	5,191	+64.706%
2026-07-16	0.4300	0.4300	0.4300	0.4300	+13.158%	5	5,191	+30.233%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-13.636%	10	5,186	+47.368%
2026-07-14	0.4400	0.4400	0.4400	0.4400	+25.714%	1	5,176	+27.273%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-7.895%	5	5,175	+60.000%
2026-07-08	0.3900	0.3900	0.3800	0.3800	+5.556%	6	5,175	+47.368%
2026-07-07	0.3000	0.3600	0.3000	0.3600	+56.522%	6	5,169	+55.556%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-4.167%	2	5,168	+143.478%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-11.111%	120	5,217	+133.333%
2026-06-24	0.2600	0.2700	0.2600	0.2700	-15.625%	9	5,281	+107.407%
2026-06-23	0.3300	0.3300	0.3200	0.3200	-8.571%	26	5,285	+75.000%
2026-06-22	0.3500	0.3500	0.3400	0.3500	+9.375%	45	5,259	+60.000%
2026-06-18	0.3400	0.3400	0.3200	0.3200	-13.514%	24	5,262	+75.000%
2026-06-17	0.3900	0.3900	0.3700	0.3700	-5.128%	32	5,262	+51.351%
2026-06-16	0.4200	0.4300	0.3900	0.3900	-9.302%	110	5,262	+43.590%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-14.000%	2	5,071	+30.233%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-23.077%	93	5,071	+12.000%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+16.071%	1	5,071	-13.846%
2026-06-05	0.5600	0.5600	0.5600	0.5600	+12.000%	3	5,071	0.000%
2026-06-04	0.4900	0.5000	0.4900	0.5000	+2.041%	3	5,068	+12.000%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-15.517%	3	5,066	+14.286%
2026-06-01	0.5800	0.5800	0.5800	0.5800	+1.754%	1	5,064	-3.448%
2026-05-28	0.6000	0.6000	0.5700	0.5700	-12.308%	8	5,068	-1.754%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-2.985%	1	5,069	-13.846%
2026-05-26	0.6700	0.6700	0.6700	0.6700	-41.228%	1	5,070	-16.418%
2026-05-21	1.2000	1.2300	1.1400	1.1400	0.000%	3	5,070	-50.877%
2026-05-20	1.2500	1.2500	1.1400	1.1400	-17.986%	8	5,071	-50.877%
2026-05-19	1.3900	1.4300	1.3800	1.3900	+14.876%	15	5,081	-59.712%
2026-05-18	1.1800	1.2100	1.1800	1.2100	+6.140%	3	5,081	-53.719%
2026-05-15	1.0400	1.1400	1.0400	1.1400	+52.000%	10	5,081	-50.877%
2026-05-14	0.7600	0.7600	0.7500	0.7500	-7.407%	206	5,057	-25.333%
2026-05-12	0.8100	0.8100	0.8100	0.8100	-12.903%	1	4,850	-30.864%
2026-05-04	0.9100	0.9400	0.8800	0.9300	+12.048%	38	4,850	-39.785%
2026-05-01	0.8300	0.8300	0.8300	0.8300	+6.410%	4	4,808	-32.530%
2026-04-28	0.7800	0.7800	0.7800	0.7800	+5.405%	1	4,808	-28.205%
2026-04-16	0.7400	0.7400	0.7400	0.7400	-28.155%	2	4,807	-24.324%
2026-04-02	1.0300	1.0300	1.0300	1.0300	-21.374%	3	4,808	-45.631%
2026-03-27	1.3100	1.3100	1.3100	1.3100	-0.758%	99	4,808	-57.252%
2026-03-26	1.2800	1.3200	1.2800	1.3200	+1.538%	11	4,709	-57.576%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-7.801%	1	4,698	-56.923%
2026-03-20	1.2400	1.4100	1.2400	1.4100	+41.000%	2	4,697	-60.284%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-18.699%	2	4,695	-44.000%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+17.143%	1	4,697	-54.472%
2026-03-12	1.0500	1.0500	1.0500	1.0500	+110.000%	4,000	4,696	-46.667%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-12.281%	3	696	+12.000%
2026-02-23	0.5700	0.5700	0.5700	0.5700	-6.557%	1	693	-1.754%
2026-02-20	0.6100	0.6100	0.6100	0.6100	+1.667%	1	694	-8.197%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-7.692%	1	693	-6.667%
2026-02-18	0.6500	0.6500	0.6500	0.6500	0.000%	1	694	-13.846%
2026-02-17	0.6500	0.6500	0.6500	0.6500	-20.732%	6	693	-13.846%
2026-02-11	0.8200	0.8200	0.8200	0.8200	-18.812%	1	693	-31.707%
2026-02-05	1.0100	1.0100	1.0100	1.0100	-11.404%	5	692	-44.554%
2026-02-04	1.1000	1.1400	1.1000	1.1400	+6.542%	2	687	-50.877%
2026-02-03	1.0700	1.0700	1.0700	1.0700	-0.926%	3	685	-47.664%
2026-02-02	1.0700	1.0800	1.0700	1.0800	+3.846%	2	685	-48.148%
2026-01-28	1.0400	1.0400	1.0400	1.0400	+18.182%	1	685	-46.154%
2026-01-26	0.8800	0.8800	0.8800	0.8800	-14.563%	1	685	-36.364%
2026-01-20	1.0300	1.0300	1.0300	1.0300	+27.160%	1	685	-45.631%
2026-01-13	0.8100	0.8100	0.8100	0.8100	0.000%	100	684	-30.864%
2026-01-09	0.8100	0.8100	0.8100	0.8100	-19.000%	100	584	-30.864%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+3.093%	1	484	-44.000%
2026-01-05	0.9800	0.9800	0.9700	0.9700	-3.000%	100	383	-42.268%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+19.048%	2	383	-44.000%
2025-12-31	0.8400	0.8400	0.8400	0.8400	-4.545%	200	181	-33.333%
2025-12-30	0.9400	0.9400	0.8800	0.8800	-4.348%	3	181	-36.364%
2025-12-26	0.9300	0.9300	0.9200	0.9200	-2.128%	8	178	-39.130%
2025-12-24	0.9400	0.9500	0.9300	0.9400	-9.615%	13	163	-40.426%
2025-12-23	1.0500	1.0500	1.0400	1.0400	-5.455%	2	163	-46.154%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-6.780%	4	159	-49.091%
2025-12-15	1.1800	1.1800	1.1800	1.1800	-7.087%	1	159	-52.542%
2025-12-12	1.2600	1.3000	1.2600	1.2700	+11.404%	15	158	-55.906%
2025-12-10	1.1300	1.1400	1.0900	1.1400	-3.390%	9	144	-50.877%
2025-12-08	1.1000	1.2000	1.1000	1.1800	+20.408%	134	139	-52.542%
2025-12-02	0.9800	0.9800	0.9800	0.9800	+6.522%	5	16	-42.857%
2025-12-01	0.9200	0.9200	0.9200	0.9200	+10.843%	1	11	-39.130%
2025-11-26	0.8300	0.8300	0.8300	0.8300	-15.306%	4	7	-32.530%
2025-11-21	0.9800	0.9800	0.9800	0.9800	-3.922%	4	7	-42.857%
2025-11-20	1.0200	1.0200	1.0200	1.0200	0.000%	3	0	-45.098%