Dark

TLT20261120P80
TLT Nov 20 2026 80.00 Put (TLT261120P00080000)
option OPRA

EOD

Aug 5, 2026

1.000.000%(0.00)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9500	1.0000	0.9300	1.0000	0.000%	44	5,431	0.000%
2026-08-04	1.1100	1.1200	1.0000	1.0000	-23.077%	24	5,571	0.000%
2026-08-03	1.2700	1.3200	1.2300	1.3000	-15.584%	252	5,564	-23.077%
2026-07-31	1.3000	1.5400	1.3000	1.5400	+31.624%	769	5,544	-35.065%
2026-07-30	1.1700	1.2000	1.1100	1.1700	+6.364%	175	5,179	-14.530%
2026-07-29	0.6600	1.1400	0.6600	1.1000	+77.419%	154	5,203	-9.091%
2026-07-28	0.6900	0.6900	0.5800	0.6200	-17.333%	46	5,502	+61.290%
2026-07-27	0.7600	0.7800	0.7500	0.7500	-16.667%	620	5,495	+33.333%
2026-07-24	0.8800	0.9000	0.8800	0.9000	-8.163%	11	5,009	+11.111%
2026-07-23	1.0000	1.0200	0.9700	0.9800	+13.953%	95	5,017	+2.041%
2026-07-22	0.8100	0.8700	0.8100	0.8600	+7.500%	22	5,005	+16.279%
2026-07-21	0.8200	0.8200	0.7300	0.8000	+17.647%	80	5,006	+25.000%
2026-07-20	0.6600	0.6800	0.6600	0.6800	+15.254%	31	5,029	+47.059%
2026-07-17	0.5300	0.5900	0.5300	0.5900	-13.235%	49	4,999	+69.492%
2026-07-16	0.6900	0.6900	0.6800	0.6800	+4.615%	30	4,954	+47.059%
2026-07-15	0.7000	0.7100	0.6500	0.6500	-13.333%	35	4,955	+53.846%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-6.250%	10	4,942	+33.333%
2026-07-13	0.7000	0.8000	0.7000	0.8000	+35.593%	59	4,942	+25.000%
2026-07-10	0.6200	0.6300	0.5900	0.5900	-1.667%	55	4,901	+69.492%
2026-07-09	0.6700	0.6700	0.6000	0.6000	-4.762%	119	4,923	+66.667%
2026-07-08	0.7000	0.7500	0.6300	0.6300	0.000%	100	4,904	+58.730%
2026-07-07	0.5400	0.6300	0.5400	0.6300	+31.250%	429	4,858	+58.730%
2026-07-06	0.4800	0.4800	0.4800	0.4800	0.000%	20	4,502	+108.333%
2026-07-02	0.4800	0.4800	0.4800	0.4800	0.000%	10	4,485	+108.333%
2026-07-01	0.5000	0.5000	0.4700	0.4800	+37.143%	29	4,485	+108.333%
2026-06-30	0.3400	0.3500	0.3300	0.3500	+6.061%	182	4,466	+185.714%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-10.811%	8	4,474	+203.030%
2026-06-25	0.3500	0.3700	0.3400	0.3700	-5.128%	86	4,474	+170.270%
2026-06-24	0.4200	0.4200	0.3800	0.3900	-29.091%	141	4,476	+156.410%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-1.786%	4	4,571	+81.818%
2026-06-22	0.5400	0.5800	0.5300	0.5600	+12.000%	69	4,572	+78.571%
2026-06-18	0.5000	0.5100	0.5000	0.5000	-15.254%	97	4,767	+100.000%
2026-06-17	0.5900	0.5900	0.5800	0.5900	-7.813%	147	4,767	+69.492%
2026-06-16	0.6500	0.6600	0.6400	0.6400	-13.514%	106	4,767	+56.250%
2026-06-15	0.6900	0.7400	0.6800	0.7400	-3.896%	125	4,764	+35.135%
2026-06-12	0.8000	0.8000	0.7700	0.7700	+5.479%	13	4,764	+29.870%
2026-06-11	0.9000	0.9000	0.7300	0.7300	-23.958%	28	4,764	+36.986%
2026-06-10	0.8900	0.9600	0.8900	0.9600	+2.128%	27	4,763	+4.167%
2026-06-09	0.9800	1.0100	0.9400	0.9400	-3.093%	132	4,791	+6.383%
2026-06-08	0.8400	0.9700	0.8400	0.9700	+14.118%	13	4,758	+3.093%
2026-06-05	0.8400	0.8600	0.8400	0.8500	+10.390%	14	4,750	+17.647%
2026-06-04	0.7700	0.7700	0.7700	0.7700	-8.333%	1,000	4,736	+29.870%
2026-06-03	0.8500	0.8500	0.8400	0.8400	+10.526%	22	5,686	+19.048%
2026-06-02	0.7700	0.7700	0.7600	0.7600	-6.173%	27	5,666	+31.579%
2026-06-01	0.9300	0.9500	0.8100	0.8100	-2.410%	37	5,639	+23.457%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-10.753%	2	5,616	+20.482%
2026-05-28	0.9300	0.9300	0.9300	0.9300	-2.105%	4	5,616	+7.527%
2026-05-27	1.0000	1.0000	0.9500	0.9500	-14.414%	63	5,616	+5.263%
2026-05-26	1.0800	1.1100	1.0400	1.1100	-12.598%	295	5,557	-9.910%
2026-05-22	1.2700	1.2700	1.2700	1.2700	-14.189%	54	5,406	-21.260%
2026-05-21	1.6500	1.6500	1.4600	1.4800	-9.202%	57	5,364	-32.432%
2026-05-20	1.9000	1.9100	1.5900	1.6300	-15.544%	286	5,364	-38.650%
2026-05-19	1.9400	1.9400	1.8700	1.9300	+10.920%	38	5,378	-48.187%
2026-05-18	1.5900	1.7400	1.5900	1.7400	+4.192%	57	5,378	-42.529%
2026-05-15	1.5000	1.6700	1.5000	1.6700	+50.450%	149	5,378	-40.120%
2026-05-14	1.1100	1.1100	1.1100	1.1100	-13.953%	3	5,348	-9.910%
2026-05-13	1.1900	1.2900	1.1800	1.2900	+7.500%	41	5,351	-22.481%
2026-05-12	1.1400	1.2000	1.1400	1.2000	+14.286%	175	5,351	-16.667%
2026-05-11	1.0100	1.0900	1.0100	1.0500	+6.061%	93	5,351	-4.762%
2026-05-08	1.0300	1.0300	0.9900	0.9900	-10.811%	25	5,289	+1.010%
2026-05-07	1.0700	1.1100	1.0600	1.1100	+7.767%	141	5,280	-9.910%
2026-05-06	1.0700	1.0700	1.0300	1.0300	-18.254%	93	5,215	-2.913%
2026-05-05	1.2700	1.2700	1.2300	1.2600	-7.353%	22	5,263	-20.635%
2026-05-04	1.2400	1.3600	1.2400	1.3600	+17.241%	152	5,262	-26.471%
2026-05-01	1.2100	1.2100	1.0800	1.1600	-5.691%	108	5,108	-13.793%
2026-04-30	1.2300	1.2300	1.2100	1.2300	+2.500%	310	5,108	-18.699%
2026-04-29	1.1800	1.2000	1.1800	1.2000	+11.111%	11	4,805	-16.667%
2026-04-28	1.1400	1.1400	1.0800	1.0800	+3.846%	3	4,802	-7.407%
2026-04-27	1.0700	1.0700	1.0400	1.0400	+4.000%	9	4,801	-3.846%
2026-04-24	1.0100	1.0300	0.9900	1.0000	-1.961%	70	4,800	0.000%
2026-04-23	1.0300	1.0300	1.0200	1.0200	+4.082%	12	4,850	-1.961%
2026-04-22	0.9800	0.9800	0.9800	0.9800	-3.922%	2	4,850	+2.041%
2026-04-21	1.0200	1.0200	1.0200	1.0200	+12.088%	1	4,850	-1.961%
2026-04-17	0.9100	0.9100	0.9100	0.9100	-15.741%	1	4,850	+9.890%
2026-04-16	0.9300	1.0800	0.9300	1.0800	-2.703%	54	4,850	-7.407%
2026-04-13	1.1000	1.1200	1.1000	1.1100	+6.731%	4	4,850	-9.910%
2026-04-08	1.0500	1.0500	1.0400	1.0400	-25.714%	3	4,848	-3.846%
2026-04-07	1.4100	1.4100	1.4000	1.4000	-10.256%	11	4,847	-28.571%
2026-03-30	1.5600	1.5600	1.5600	1.5600	-17.021%	10	4,836	-35.897%
2026-03-27	1.9700	1.9700	1.7900	1.8800	+16.049%	17	4,826	-46.809%
2026-03-26	1.6600	1.6600	1.5700	1.6200	0.000%	377	4,834	-38.272%
2026-03-25	1.5700	1.6200	1.5500	1.6200	-10.497%	8	4,470	-38.272%
2026-03-24	1.7900	1.8500	1.6900	1.8100	+22.297%	15	4,466	-44.751%
2026-03-23	1.5300	1.5500	1.4700	1.4800	-20.000%	290	4,468	-32.432%
2026-03-20	1.7500	1.8600	1.7500	1.8500	+48.000%	911	4,270	-45.946%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+6.838%	1	3,382	-20.000%
2026-03-17	1.1700	1.1700	1.1600	1.1700	-26.415%	5	3,382	-14.530%
2026-03-13	1.5900	1.5900	1.5900	1.5900	+7.432%	5	3,378	-37.107%
2026-03-12	1.4500	1.4800	1.4500	1.4800	+20.325%	11	3,378	-32.432%
2026-03-11	1.2300	1.2300	1.2300	1.2300	+44.706%	500	3,368	-18.699%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-10.526%	10	3,003	+17.647%
2026-03-06	1.0400	1.0400	0.9400	0.9500	+33.803%	550	3,145	+5.263%
2026-03-02	0.7100	0.7100	0.7100	0.7100	+12.698%	3	2,895	+40.845%
2026-02-27	0.6300	0.6300	0.6300	0.6300	-1.563%	2	2,892	+58.730%
2026-02-26	0.6400	0.6400	0.6400	0.6400	-27.273%	1	2,894	+56.250%
2026-02-19	0.8800	0.8800	0.8700	0.8800	+1.149%	21	2,894	+13.636%
2026-02-18	0.9000	0.9000	0.8400	0.8700	-1.136%	223	2,875	+14.943%
2026-02-17	0.8800	0.8800	0.8800	0.8800	-13.725%	1	2,865	+13.636%
2026-02-12	1.0200	1.0200	1.0200	1.0200	-8.929%	2	2,865	-1.961%
2026-02-11	1.1200	1.1200	1.1200	1.1200	-1.754%	1	2,865	-10.714%
2026-02-10	1.1200	1.1400	1.1200	1.1400	-8.800%	11	2,864	-12.281%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-13.194%	2	2,864	-20.000%
2026-02-02	1.4400	1.4400	1.4400	1.4400	-4.000%	1	2,864	-30.556%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+0.671%	3	2,864	-33.333%
2026-01-29	1.4900	1.4900	1.4900	1.4900	+27.350%	1	2,863	-32.886%
2026-01-26	1.1700	1.1700	1.1700	1.1700	-5.645%	1	2,862	-14.530%
2026-01-22	1.2600	1.2800	1.2400	1.2400	-19.481%	4	2,863	-19.355%
2026-01-20	1.5400	1.5400	1.5400	1.5400	+37.500%	2	2,863	-35.065%
2026-01-16	1.1200	1.1200	1.1200	1.1200	-2.609%	1	2,863	-10.714%
2026-01-13	1.1400	1.1500	1.1400	1.1500	-2.542%	4	2,863	-13.043%
2026-01-12	1.1800	1.1800	1.1800	1.1800	-9.924%	1	2,862	-15.254%
2026-01-09	1.3100	1.3100	1.3100	1.3100	+2.344%	20	2,862	-23.664%
2026-01-08	1.3100	1.3100	1.2800	1.2800	+6.667%	4	2,842	-21.875%
2026-01-07	1.2200	1.2200	1.1900	1.2000	-7.692%	511	2,842	-16.667%
2026-01-06	1.3000	1.3000	1.3000	1.3000	+0.775%	3	2,338	-23.077%
2026-01-05	1.3300	1.3300	1.2900	1.2900	0.000%	4	2,337	-22.481%
2026-01-02	1.2900	1.2900	1.2900	1.2900	+12.174%	1	2,337	-22.481%
2025-12-29	1.1500	1.1500	1.1500	1.1500	-19.014%	100	2,338	-13.043%
2025-12-22	1.3900	1.4200	1.3900	1.4200	-0.699%	50	2,238	-29.577%
2025-12-19	1.4300	1.4300	1.4300	1.4300	+2.143%	20	2,238	-30.070%
2025-12-18	1.3900	1.4000	1.3900	1.4000	-3.448%	400	2,218	-28.571%
2025-12-17	1.4500	1.4500	1.4500	1.4500	-3.333%	1	2,229	-31.034%
2025-12-16	1.5700	1.5700	1.5000	1.5000	-5.660%	650	2,228	-33.333%
2025-12-15	1.5900	1.5900	1.5900	1.5900	-4.217%	160	1,728	-37.107%
2025-12-12	1.7000	1.7000	1.6100	1.6600	+14.483%	715	1,854	-39.759%
2025-12-11	1.4000	1.4500	1.4000	1.4500	-3.333%	3	1,430	-31.034%
2025-12-10	1.4700	1.5000	1.4700	1.5000	-0.662%	4	1,428	-33.333%
2025-12-08	1.4400	1.5100	1.4400	1.5100	+14.394%	1,351	1,425	-33.775%
2025-12-04	1.2500	1.3200	1.2500	1.3200	+5.600%	3	116	-24.242%
2025-12-03	1.2500	1.2500	1.2500	1.2500	0.000%	6	113	-20.000%
2025-12-02	1.2600	1.2700	1.2500	1.2500	-2.344%	40	107	-20.000%
2025-12-01	1.2400	1.2800	1.2400	1.2800	+20.755%	48	69	-21.875%
2025-11-26	1.0900	1.0900	1.0600	1.0600	-2.752%	14	10	-5.660%
2025-11-25	1.0900	1.0900	1.0900	1.0900	-18.045%	4	10	-8.257%
2025-11-21	1.3000	1.3300	1.3000	1.3300	0.000%	6	6	-24.812%