Dark

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

EOD

Aug 5, 2026

0.7400-8.642%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7400	0.7400	0.7400	0.7400	-8.642%	1	7,861	0.000%
2026-08-04	0.8500	0.8600	0.8100	0.8100	-21.359%	2,992	7,860	-8.642%
2026-08-03	0.9800	1.0300	0.9800	1.0300	-12.712%	513	4,903	-28.155%
2026-07-31	1.1800	1.2200	1.1200	1.1800	+29.670%	157	4,591	-37.288%
2026-07-30	0.9100	0.9600	0.8500	0.9100	+8.333%	131	4,443	-18.681%
2026-07-29	0.5300	0.8400	0.5300	0.8400	+86.667%	55	4,346	-11.905%
2026-07-28	0.5100	0.5100	0.4400	0.4500	-13.462%	61	4,306	+64.444%
2026-07-27	0.5700	0.5800	0.5200	0.5200	-22.388%	67	4,247	+42.308%
2026-07-24	0.6500	0.6800	0.6500	0.6700	-8.219%	189	4,180	+10.448%
2026-07-23	0.7200	0.7800	0.7200	0.7300	+14.063%	32	4,175	+1.370%
2026-07-22	0.6200	0.6400	0.6200	0.6400	+10.345%	13	4,146	+15.625%
2026-07-21	0.5800	0.5900	0.5800	0.5800	+7.407%	33	4,134	+27.586%
2026-07-20	0.4600	0.5400	0.4600	0.5400	+28.571%	16	4,106	+37.037%
2026-07-17	0.4200	0.4500	0.4000	0.4200	-10.638%	139	4,100	+76.190%
2026-07-16	0.5600	0.5600	0.4700	0.4700	0.000%	43	3,981	+57.447%
2026-07-15	0.5000	0.5000	0.4700	0.4700	-11.321%	36	3,938	+57.447%
2026-07-14	0.5500	0.5500	0.4900	0.5300	-10.169%	56	3,928	+39.623%
2026-07-13	0.5100	0.5900	0.5100	0.5900	+20.408%	10	3,894	+25.424%
2026-07-10	0.4500	0.4900	0.4500	0.4900	+4.255%	105	3,902	+51.020%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-7.843%	4	3,805	+57.447%
2026-07-08	0.5300	0.5700	0.5100	0.5100	+6.250%	5	3,809	+45.098%
2026-07-07	0.4200	0.4800	0.4200	0.4800	+71.429%	71	3,806	+54.167%
2026-06-25	0.2800	0.2800	0.2800	0.2800	-15.152%	1	3,836	+164.286%
2026-06-24	0.3400	0.3400	0.3300	0.3300	-23.256%	13	3,837	+124.242%
2026-06-23	0.4400	0.4400	0.4300	0.4300	-8.511%	3	3,962	+72.093%
2026-06-22	0.4200	0.4700	0.4200	0.4700	+11.905%	161	3,959	+57.447%
2026-06-18	0.4000	0.4300	0.4000	0.4200	-10.638%	135	4,047	+76.190%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-2.083%	6	4,047	+57.447%
2026-06-16	0.5200	0.5200	0.4800	0.4800	-14.286%	174	4,047	+54.167%
2026-06-15	0.5500	0.5600	0.5500	0.5600	-13.846%	215	3,704	+32.143%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-13.333%	10	3,704	+13.846%
2026-06-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	3,704	-1.333%
2026-06-09	0.7500	0.7500	0.7500	0.7500	0.000%	11	3,710	-1.333%
2026-06-05	0.7000	0.7500	0.7000	0.7500	+19.048%	59	3,699	-1.333%
2026-06-04	0.6100	0.6300	0.6100	0.6300	+3.279%	11	3,714	+17.460%
2026-06-02	0.6100	0.6100	0.6100	0.6100	-15.278%	22	3,703	+21.311%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-18.182%	31	3,713	+2.778%
2026-05-26	0.8800	0.8800	0.8800	0.8800	-22.807%	1	3,712	-15.909%
2026-05-22	1.1100	1.1400	1.1100	1.1400	-5.785%	2	3,713	-35.088%
2026-05-21	1.2300	1.2300	1.2100	1.2100	-11.029%	17	3,714	-38.843%
2026-05-20	1.4800	1.4800	1.3500	1.3600	-12.821%	775	3,714	-45.588%
2026-05-19	1.6500	1.6500	1.5600	1.5600	+7.586%	101	3,008	-52.564%
2026-05-18	1.4100	1.4500	1.4100	1.4500	+9.848%	3	3,008	-48.966%
2026-05-15	1.3100	1.3800	1.3000	1.3200	+46.667%	13	3,008	-43.939%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-15.094%	99	2,891	-17.778%
2026-05-13	1.0200	1.0600	1.0200	1.0600	+9.278%	2	2,792	-30.189%
2026-05-12	0.9700	0.9700	0.9700	0.9700	+14.118%	1	2,792	-23.711%
2026-05-11	0.8500	0.8500	0.8500	0.8500	0.000%	10	2,792	-12.941%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-24.107%	170	2,781	-12.941%
2026-05-04	1.0500	1.1200	1.0500	1.1200	+14.286%	4	2,611	-33.929%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-6.667%	52	2,589	-24.490%
2026-04-30	1.0500	1.0500	1.0500	1.0500	+2.941%	10	2,589	-29.524%
2026-04-29	0.9700	1.0200	0.9700	1.0200	+8.511%	10	2,583	-27.451%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+13.253%	1	2,573	-21.277%
2026-04-24	0.8300	0.8300	0.8300	0.8300	-46.104%	100	2,572	-10.843%
2026-03-27	1.5400	1.5400	1.5400	1.5400	+79.070%	99	2,473	-51.948%
2026-03-09	0.8300	0.8600	0.8300	0.8600	+43.333%	2	2,374	-13.953%
2026-03-02	0.5900	0.6000	0.5900	0.6000	-37.500%	4	2,374	+23.333%
2026-02-11	0.9600	0.9600	0.9600	0.9600	-11.111%	1	2,373	-22.917%
2026-02-09	1.0800	1.0800	1.0800	1.0800	-8.475%	2	2,372	-31.481%
2026-02-06	1.1800	1.1800	1.1800	1.1800	0.000%	1	2,373	-37.288%
2026-01-06	1.1800	1.1800	1.1800	1.1800	0.000%	1	2,373	-37.288%
2026-01-05	1.1800	1.1800	1.1800	1.1800	+3.509%	1	2,371	-37.288%
2026-01-02	1.1400	1.1400	1.1400	1.1400	+14.000%	1	2,371	-35.088%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-18.699%	100	2,370	-26.000%
2025-12-23	1.2300	1.2300	1.2300	1.2300	+2.500%	1	2,278	-39.837%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-6.977%	2,250	2,277	-38.333%
2025-12-11	1.2900	1.2900	1.2900	1.2900	+0.781%	1	59	-42.636%
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	-44.361%
2025-12-08	1.2400	1.3600	1.2400	1.3600	+17.241%	4	58	-45.588%
2025-12-05	1.1600	1.1600	1.1600	1.1600	+10.476%	3	57	-36.207%
2025-12-03	1.0500	1.0500	1.0500	1.0500	+1.942%	1	54	-29.524%
2025-12-02	1.0400	1.0500	1.0300	1.0300	-2.830%	40	53	-28.155%
2025-12-01	1.0400	1.0600	1.0400	1.0600	-2.752%	8	15	-30.189%
2025-11-21	1.1300	1.1300	1.0900	1.0900	-7.627%	8	12	-32.110%
2025-11-20	1.1600	1.1800	1.1600	1.1800	0.000%	5	0	-37.288%