Dark

TLT20261120P79
TLT Nov 20 2026 79.00 Put (TLT261120P00079000)
option OPRA

EOD

Sep 24, 2026

1.82+73.333%(+0.77)8,720

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0800	1.8200	1.0100	1.8200	+73.333%	8,720	27,403	0.000%
2026-09-23	0.6300	1.1400	0.6300	1.0500	+90.909%	5,322	22,078	+73.333%
2026-09-22	0.5500	0.6200	0.5400	0.5500	-5.172%	140	21,349	+230.909%
2026-09-21	0.6200	0.6500	0.5800	0.5800	-25.641%	275	21,262	+213.793%
2026-09-18	0.6800	0.8000	0.6800	0.7800	+39.286%	528	21,216	+133.333%
2026-09-17	0.7300	0.7500	0.5600	0.5600	-37.778%	3,942	21,325	+225.000%
2026-09-16	1.0000	1.0000	0.8100	0.9000	-18.182%	1,666	20,910	+102.222%
2026-09-15	1.0800	1.1300	1.0400	1.1000	+18.280%	671	21,691	+65.455%
2026-09-14	0.9600	1.1200	0.8200	0.9300	-1.064%	11,900	21,846	+95.699%
2026-09-11	0.8600	0.9600	0.8100	0.9400	-15.315%	272	11,900	+93.617%
2026-09-10	0.8900	1.1100	0.8900	1.1100	+65.672%	2,273	12,106	+63.964%
2026-09-09	0.5600	0.7600	0.5600	0.6700	+15.517%	516	10,988	+171.642%
2026-09-08	0.5000	0.6100	0.5000	0.5800	+5.455%	145	11,101	+213.793%
2026-09-04	0.5600	0.5600	0.5100	0.5500	-11.290%	44	11,000	+230.909%
2026-09-03	0.5800	0.6200	0.5400	0.6200	-10.145%	323	11,000	+193.548%
2026-09-02	0.7100	0.7200	0.6900	0.6900	-4.167%	473	10,920	+163.768%
2026-09-01	0.6800	0.7300	0.5900	0.7200	+20.000%	88	11,120	+152.778%
2026-08-31	0.6200	0.7000	0.6000	0.6000	+11.111%	956	11,103	+203.333%
2026-08-28	0.5500	0.5600	0.4300	0.5400	+1.887%	370	10,465	+237.037%
2026-08-27	0.5100	0.5400	0.5100	0.5300	+6.000%	10	10,418	+243.396%
2026-08-26	0.5400	0.5800	0.5000	0.5000	-3.846%	43	10,412	+264.000%
2026-08-25	0.5400	0.5800	0.5200	0.5200	-17.460%	691	10,414	+250.000%
2026-08-24	0.7100	0.7100	0.6300	0.6300	-24.096%	88	10,080	+188.889%
2026-08-21	0.8100	0.8700	0.7900	0.8300	+6.410%	202	10,126	+119.277%
2026-08-20	0.7400	0.8200	0.7400	0.7800	+23.810%	226	10,155	+133.333%
2026-08-19	0.6700	0.7100	0.6200	0.6300	-32.979%	777	10,008	+188.889%
2026-08-18	1.0700	1.0700	0.9400	0.9400	-13.761%	120	10,271	+93.617%
2026-08-17	0.9200	1.0900	0.9200	1.0900	+26.744%	109	10,274	+66.972%
2026-08-14	0.7500	0.9800	0.7500	0.8600	+30.303%	838	10,233	+111.628%
2026-08-13	0.6500	0.6800	0.6000	0.6600	-19.512%	250	9,731	+175.758%
2026-08-12	0.8000	0.8200	0.7900	0.8200	-7.865%	21	9,547	+121.951%
2026-08-11	0.8600	0.8900	0.8600	0.8900	+2.299%	714	9,968	+104.494%
2026-08-10	0.8300	0.8700	0.8200	0.8700	+17.568%	1,319	9,509	+109.195%
2026-08-07	0.7300	0.7900	0.7300	0.7400	-13.953%	1,526	8,347	+145.946%
2026-08-06	0.7500	0.8600	0.7500	0.8600	+16.216%	565	7,858	+111.628%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-8.642%	1	7,861	+145.946%
2026-08-04	0.8500	0.8600	0.8100	0.8100	-21.359%	2,992	7,860	+124.691%
2026-08-03	0.9800	1.0300	0.9800	1.0300	-12.712%	513	4,903	+76.699%
2026-07-31	1.1800	1.2200	1.1200	1.1800	+29.670%	157	4,591	+54.237%
2026-07-30	0.9100	0.9600	0.8500	0.9100	+8.333%	131	4,443	+100.000%
2026-07-29	0.5300	0.8400	0.5300	0.8400	+86.667%	55	4,346	+116.667%
2026-07-28	0.5100	0.5100	0.4400	0.4500	-13.462%	61	4,306	+304.444%
2026-07-27	0.5700	0.5800	0.5200	0.5200	-22.388%	67	4,247	+250.000%
2026-07-24	0.6500	0.6800	0.6500	0.6700	-8.219%	189	4,180	+171.642%
2026-07-23	0.7200	0.7800	0.7200	0.7300	+14.063%	32	4,175	+149.315%
2026-07-22	0.6200	0.6400	0.6200	0.6400	+10.345%	13	4,146	+184.375%
2026-07-21	0.5800	0.5900	0.5800	0.5800	+7.407%	33	4,134	+213.793%
2026-07-20	0.4600	0.5400	0.4600	0.5400	+28.571%	16	4,106	+237.037%
2026-07-17	0.4200	0.4500	0.4000	0.4200	-10.638%	139	4,100	+333.333%
2026-07-16	0.5600	0.5600	0.4700	0.4700	0.000%	43	3,981	+287.234%
2026-07-15	0.5000	0.5000	0.4700	0.4700	-11.321%	36	3,938	+287.234%
2026-07-14	0.5500	0.5500	0.4900	0.5300	-10.169%	56	3,928	+243.396%
2026-07-13	0.5100	0.5900	0.5100	0.5900	+20.408%	10	3,894	+208.475%
2026-07-10	0.4500	0.4900	0.4500	0.4900	+4.255%	105	3,902	+271.429%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-7.843%	4	3,805	+287.234%
2026-07-08	0.5300	0.5700	0.5100	0.5100	+6.250%	5	3,809	+256.863%
2026-07-07	0.4200	0.4800	0.4200	0.4800	+71.429%	71	3,806	+279.167%
2026-06-25	0.2800	0.2800	0.2800	0.2800	-15.152%	1	3,836	+550.000%
2026-06-24	0.3400	0.3400	0.3300	0.3300	-23.256%	13	3,837	+451.515%
2026-06-23	0.4400	0.4400	0.4300	0.4300	-8.511%	3	3,962	+323.256%
2026-06-22	0.4200	0.4700	0.4200	0.4700	+11.905%	161	3,959	+287.234%
2026-06-18	0.4000	0.4300	0.4000	0.4200	-10.638%	135	4,047	+333.333%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-2.083%	6	4,047	+287.234%
2026-06-16	0.5200	0.5200	0.4800	0.4800	-14.286%	174	4,047	+279.167%
2026-06-15	0.5500	0.5600	0.5500	0.5600	-13.846%	215	3,704	+225.000%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-13.333%	10	3,704	+180.000%
2026-06-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	3,704	+142.667%
2026-06-09	0.7500	0.7500	0.7500	0.7500	0.000%	11	3,710	+142.667%
2026-06-05	0.7000	0.7500	0.7000	0.7500	+19.048%	59	3,699	+142.667%
2026-06-04	0.6100	0.6300	0.6100	0.6300	+3.279%	11	3,714	+188.889%
2026-06-02	0.6100	0.6100	0.6100	0.6100	-15.278%	22	3,703	+198.361%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-18.182%	31	3,713	+152.778%
2026-05-26	0.8800	0.8800	0.8800	0.8800	-22.807%	1	3,712	+106.818%
2026-05-22	1.1100	1.1400	1.1100	1.1400	-5.785%	2	3,713	+59.649%
2026-05-21	1.2300	1.2300	1.2100	1.2100	-11.029%	17	3,714	+50.413%
2026-05-20	1.4800	1.4800	1.3500	1.3600	-12.821%	775	3,714	+33.824%
2026-05-19	1.6500	1.6500	1.5600	1.5600	+7.586%	101	3,008	+16.667%
2026-05-18	1.4100	1.4500	1.4100	1.4500	+9.848%	3	3,008	+25.517%
2026-05-15	1.3100	1.3800	1.3000	1.3200	+46.667%	13	3,008	+37.879%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-15.094%	99	2,891	+102.222%
2026-05-13	1.0200	1.0600	1.0200	1.0600	+9.278%	2	2,792	+71.698%
2026-05-12	0.9700	0.9700	0.9700	0.9700	+14.118%	1	2,792	+87.629%
2026-05-11	0.8500	0.8500	0.8500	0.8500	0.000%	10	2,792	+114.118%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-24.107%	170	2,781	+114.118%
2026-05-04	1.0500	1.1200	1.0500	1.1200	+14.286%	4	2,611	+62.500%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-6.667%	52	2,589	+85.714%
2026-04-30	1.0500	1.0500	1.0500	1.0500	+2.941%	10	2,589	+73.333%
2026-04-29	0.9700	1.0200	0.9700	1.0200	+8.511%	10	2,583	+78.431%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+13.253%	1	2,573	+93.617%
2026-04-24	0.8300	0.8300	0.8300	0.8300	-46.104%	100	2,572	+119.277%
2026-03-27	1.5400	1.5400	1.5400	1.5400	+79.070%	99	2,473	+18.182%
2026-03-09	0.8300	0.8600	0.8300	0.8600	+43.333%	2	2,374	+111.628%
2026-03-02	0.5900	0.6000	0.5900	0.6000	-37.500%	4	2,374	+203.333%
2026-02-11	0.9600	0.9600	0.9600	0.9600	-11.111%	1	2,373	+89.583%
2026-02-09	1.0800	1.0800	1.0800	1.0800	-8.475%	2	2,372	+68.519%
2026-02-06	1.1800	1.1800	1.1800	1.1800	0.000%	1	2,373	+54.237%
2026-01-06	1.1800	1.1800	1.1800	1.1800	0.000%	1	2,373	+54.237%
2026-01-05	1.1800	1.1800	1.1800	1.1800	+3.509%	1	2,371	+54.237%
2026-01-02	1.1400	1.1400	1.1400	1.1400	+14.000%	1	2,371	+59.649%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-18.699%	100	2,370	+82.000%
2025-12-23	1.2300	1.2300	1.2300	1.2300	+2.500%	1	2,278	+47.967%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-6.977%	2,250	2,277	+51.667%
2025-12-11	1.2900	1.2900	1.2900	1.2900	+0.781%	1	59	+41.085%
2025-12-10	1.2800	1.2800	1.2800	1.2800	-3.759%	1	58	+42.188%
2025-12-09	1.3300	1.3300	1.3300	1.3300	-2.206%	1	58	+36.842%
2025-12-08	1.2400	1.3600	1.2400	1.3600	+17.241%	4	58	+33.824%
2025-12-05	1.1600	1.1600	1.1600	1.1600	+10.476%	3	57	+56.897%
2025-12-03	1.0500	1.0500	1.0500	1.0500	+1.942%	1	54	+73.333%
2025-12-02	1.0400	1.0500	1.0300	1.0300	-2.830%	40	53	+76.699%
2025-12-01	1.0400	1.0600	1.0400	1.0600	-2.752%	8	15	+71.698%
2025-11-21	1.1300	1.1300	1.0900	1.0900	-7.627%	8	12	+66.972%
2025-11-20	1.1600	1.1800	1.1600	1.1800	0.000%	5	0	+54.237%