Dark

TLT20261120P81
TLT Nov 20 2026 81.00 Put (TLT261120P00081000)
option OPRA

EOD

Aug 5, 2026

1.23-7.519%(-0.10)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2700	1.2700	1.1900	1.2300	-7.519%	134	32,114	0.000%
2026-08-04	1.4000	1.4200	1.3300	1.3300	-19.394%	1,208	32,285	-7.519%
2026-08-03	1.6400	1.6700	1.6000	1.6500	-11.290%	533	33,013	-25.455%
2026-07-31	1.6600	1.9400	1.6600	1.8600	+24.832%	190	32,911	-33.871%
2026-07-30	1.4800	1.5700	1.4300	1.4900	+0.676%	20,927	32,824	-17.450%
2026-07-29	0.8900	1.4800	0.8900	1.4800	+74.118%	101	11,929	-16.892%
2026-07-28	0.9100	0.9100	0.8200	0.8500	-14.141%	255	11,913	+44.706%
2026-07-27	1.0500	1.0500	0.9900	0.9900	-16.102%	6	11,911	+24.242%
2026-07-24	1.2200	1.2300	1.1100	1.1800	-7.087%	47	11,911	+4.237%
2026-07-23	1.2000	1.3400	1.2000	1.2700	+10.435%	83	11,890	-3.150%
2026-07-22	1.0600	1.1500	1.0600	1.1500	+10.577%	344	11,848	+6.957%
2026-07-21	1.0100	1.0800	1.0100	1.0400	+7.216%	106	11,517	+18.269%
2026-07-20	0.7600	0.9700	0.7600	0.9700	+22.785%	848	11,487	+26.804%
2026-07-17	0.7300	0.7900	0.7300	0.7900	-15.054%	298	10,775	+55.696%
2026-07-16	1.0100	1.0100	0.9100	0.9300	+8.140%	266	10,713	+32.258%
2026-07-15	0.8700	0.8800	0.8600	0.8600	-17.308%	23	10,513	+43.023%
2026-07-13	0.9200	1.0400	0.9200	1.0400	+16.854%	350	10,519	+18.269%
2026-07-10	0.8900	0.8900	0.8900	0.8900	+7.229%	1	10,188	+38.202%
2026-07-09	0.8900	0.8900	0.8300	0.8300	-3.488%	35	10,205	+48.193%
2026-07-08	0.9500	1.0000	0.8600	0.8600	+8.861%	584	10,219	+43.023%
2026-07-07	0.6800	0.7900	0.6800	0.7900	+31.667%	1,416	9,877	+55.696%
2026-07-06	0.6200	0.6300	0.6000	0.6000	-7.692%	96	8,578	+105.000%
2026-07-02	0.6200	0.6500	0.6200	0.6500	+6.557%	221	8,309	+89.231%
2026-07-01	0.6200	0.6400	0.6100	0.6100	+35.556%	217	8,309	+101.639%
2026-06-30	0.4300	0.4500	0.4300	0.4500	+12.500%	19	8,282	+173.333%
2026-06-29	0.4100	0.4100	0.4000	0.4000	-6.977%	16	8,263	+207.500%
2026-06-26	0.4600	0.4600	0.4200	0.4300	-4.444%	51	8,256	+186.047%
2026-06-25	0.4200	0.4600	0.4200	0.4500	-10.000%	128	8,239	+173.333%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-27.536%	5	8,229	+146.000%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-2.817%	1	8,228	+78.261%
2026-06-22	0.7100	0.7100	0.7100	0.7100	+16.393%	2	8,228	+73.239%
2026-06-18	0.6700	0.6700	0.6100	0.6100	-32.222%	1,014	9,217	+101.639%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-3.226%	5	9,217	+36.667%
2026-06-11	0.9300	0.9300	0.9300	0.9300	-18.421%	10	9,217	+32.258%
2026-06-09	1.1400	1.1400	1.1400	1.1400	+8.571%	1	9,217	+7.895%
2026-06-08	1.0400	1.0500	1.0400	1.0500	-6.250%	5	9,217	+17.143%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+15.464%	5	9,216	+9.821%
2026-06-04	0.9400	0.9700	0.9400	0.9700	-16.379%	31	9,212	+26.804%
2026-06-01	1.1500	1.1800	1.1500	1.1600	+9.434%	21	9,242	+6.034%
2026-05-28	1.0600	1.0600	1.0600	1.0600	-50.467%	4	9,242	+16.038%
2026-05-20	2.1400	2.1400	2.1400	2.1400	-6.550%	2	9,242	-42.523%
2026-05-19	2.2700	2.2900	2.2200	2.2900	+15.075%	8,907	9,242	-46.288%
2026-05-18	1.9000	2.0000	1.9000	1.9900	+3.646%	84	9,242	-38.191%
2026-05-15	1.8700	1.9200	1.8500	1.9200	+42.222%	609	9,242	-35.938%
2026-05-14	1.3400	1.3500	1.3400	1.3500	-12.338%	42	610	-8.889%
2026-05-13	1.5400	1.5400	1.5400	1.5400	+9.220%	17	610	-20.130%
2026-05-12	1.4100	1.4100	1.3800	1.4100	+10.156%	104	610	-12.766%
2026-05-11	1.2400	1.2800	1.2400	1.2800	+9.402%	18	610	-3.906%
2026-05-07	1.1700	1.1700	1.1700	1.1700	-19.863%	2	584	+5.128%
2026-05-05	1.4600	1.4600	1.4600	1.4600	-9.317%	1	584	-15.753%
2026-05-04	1.4600	1.6500	1.4600	1.6100	+16.667%	207	584	-23.602%
2026-05-01	1.4500	1.4500	1.3800	1.3800	-5.479%	67	367	-10.870%
2026-04-30	1.4600	1.4600	1.4600	1.4600	+3.546%	5	367	-15.753%
2026-04-29	1.4100	1.4100	1.4100	1.4100	+3.676%	1	362	-12.766%
2026-04-28	1.3600	1.3600	1.3600	1.3600	+7.087%	2	361	-9.559%
2026-04-27	1.2700	1.2700	1.2700	1.2700	+5.833%	11	359	-3.150%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+2.564%	20	349	+2.500%
2026-04-15	1.1700	1.1700	1.1700	1.1700	-10.000%	1	329	+5.128%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-3.704%	1	330	-5.385%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-20.118%	2	331	-8.889%
2026-04-01	1.6900	1.6900	1.6900	1.6900	-9.140%	99	329	-27.219%
2026-03-26	1.8600	1.8600	1.8600	1.8600	-10.577%	3	230	-33.871%
2026-03-24	2.0800	2.0800	2.0800	2.0800	+4.000%	20	233	-40.865%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+8.108%	10	233	-38.500%
2026-03-13	1.8700	1.8700	1.8500	1.8500	+8.187%	3	223	-33.514%
2026-03-12	1.7100	1.7100	1.7100	1.7100	+33.594%	5	222	-28.070%
2026-03-11	1.2800	1.2800	1.2800	1.2800	+18.519%	10	217	-3.906%
2026-03-10	1.0800	1.0800	1.0800	1.0800	-6.897%	2	207	+13.889%
2026-03-09	1.1600	1.1600	1.1600	1.1600	+33.333%	99	205	+6.034%
2026-03-04	0.8700	0.8700	0.8700	0.8700	+1.163%	3	106	+41.379%
2026-03-02	0.8400	0.8600	0.8400	0.8600	+8.861%	16	106	+43.023%
2026-02-26	0.7900	0.7900	0.7900	0.7900	-37.795%	1	90	+55.696%
2026-02-11	1.2700	1.2700	1.2700	1.2700	-18.065%	1	90	-3.150%
2026-02-06	1.5500	1.5500	1.5500	1.5500	-10.920%	1	89	-20.645%
2026-02-03	1.7400	1.7400	1.7400	1.7400	+0.578%	3	89	-29.310%
2026-02-02	1.6500	1.7300	1.6500	1.7300	+27.206%	24	89	-28.902%
2026-01-23	1.3600	1.3600	1.3600	1.3600	-9.333%	2	65	-9.559%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-9.091%	7	63	-18.000%
2026-01-20	1.6500	1.6500	1.6500	1.6500	+33.065%	1	63	-25.455%
2026-01-14	1.2300	1.2400	1.2300	1.2400	-15.646%	20	62	-0.806%
2026-01-07	1.4700	1.4700	1.4700	1.4700	-2.649%	1	53	-16.327%
2026-01-02	1.5100	1.5100	1.5100	1.5100	-7.927%	1	52	-18.543%
2025-12-23	1.6500	1.6500	1.6400	1.6400	-0.606%	2	52	-25.000%
2025-12-17	1.6500	1.6500	1.6500	1.6500	-12.234%	10	50	-25.455%
2025-12-12	1.9100	1.9100	1.8800	1.8800	+10.588%	2	40	-34.574%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-4.494%	30	38	-27.647%
2025-12-10	1.7000	1.7800	1.7000	1.7800	+14.839%	3	8	-30.899%
2025-12-05	1.5500	1.5500	1.5500	1.5500	+6.164%	1	7	-20.645%
2025-12-02	1.4600	1.4600	1.4600	1.4600	+4.286%	1	6	-15.753%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+12.000%	1	5	-12.143%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+1.626%	2	4	-1.600%
2025-11-26	1.2300	1.2300	1.2300	1.2300	0.000%	2	0	0.000%