Dark

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

EOD

Sep 24, 2026

2.80+42.857%(+0.84)3,158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9600	2.8000	1.9200	2.8000	+42.857%	3,158	39,759	0.000%
2026-09-23	1.3000	2.1000	1.3000	1.9600	+66.102%	1,491	39,551	+42.857%
2026-09-22	1.1700	1.3000	1.1500	1.1800	-0.840%	253	39,514	+137.288%
2026-09-21	1.3000	1.3400	1.1700	1.1900	-21.711%	771	39,333	+135.294%
2026-09-18	1.3700	1.5700	1.3700	1.5200	+27.731%	678	38,982	+84.211%
2026-09-17	1.3800	1.3800	1.1800	1.1900	-32.000%	2,172	39,178	+135.294%
2026-09-16	1.7200	1.7500	1.5200	1.7500	-8.377%	1,714	37,859	+60.000%
2026-09-15	1.9600	2.0000	1.8700	1.9100	+11.047%	985	37,548	+46.597%
2026-09-14	1.7600	1.9300	1.5600	1.7200	-1.149%	6,342	37,897	+62.791%
2026-09-11	1.5500	1.7600	1.5000	1.7400	-10.309%	295	31,922	+60.920%
2026-09-10	1.7000	1.9400	1.6100	1.9400	+45.865%	1,945	31,773	+44.330%
2026-09-09	1.1500	1.5000	1.1500	1.3300	+16.667%	710	31,699	+110.526%
2026-09-08	1.0600	1.2100	1.0100	1.1400	+2.703%	668	32,088	+145.614%
2026-09-04	1.0500	1.1100	1.0400	1.1100	-8.264%	469	32,067	+152.252%
2026-09-03	1.1200	1.2100	1.0600	1.2100	-8.333%	254	32,067	+131.405%
2026-09-02	1.3000	1.3500	1.2800	1.3200	-3.650%	802	31,968	+112.121%
2026-09-01	1.2900	1.3700	1.1600	1.3700	+16.102%	256	31,333	+104.380%
2026-08-31	1.2000	1.3000	1.1800	1.1800	+12.381%	2,264	31,323	+137.288%
2026-08-28	0.9900	1.0800	0.8700	1.0500	+3.960%	261	31,516	+166.667%
2026-08-27	0.9800	1.0400	0.9600	1.0100	+1.000%	2,576	32,363	+177.228%
2026-08-26	0.9800	1.0600	0.9800	1.0000	+5.263%	281	33,745	+180.000%
2026-08-25	1.0600	1.0900	0.9300	0.9500	-18.103%	2,972	33,875	+194.737%
2026-08-24	1.2800	1.3200	1.1600	1.1600	-22.148%	1,084	31,102	+141.379%
2026-08-21	1.4500	1.5600	1.4000	1.4900	+5.674%	135	31,102	+87.919%
2026-08-20	1.3200	1.4700	1.3100	1.4100	+28.182%	5,647	31,051	+98.582%
2026-08-19	1.2100	1.2500	1.1000	1.1000	-32.099%	963	31,641	+154.545%
2026-08-18	1.8500	1.8500	1.6100	1.6200	-8.989%	635	31,978	+72.840%
2026-08-17	1.5700	1.8000	1.5700	1.7800	+20.270%	559	31,964	+57.303%
2026-08-14	1.3000	1.6300	1.3000	1.4800	+24.370%	94	31,564	+89.189%
2026-08-13	1.2300	1.2300	1.0700	1.1900	-15.000%	297	31,525	+135.294%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-3.448%	3	31,455	+100.000%
2026-08-11	1.4200	1.4500	1.4200	1.4500	-2.685%	11	32,111	+93.103%
2026-08-10	1.3700	1.4900	1.3700	1.4900	+18.254%	1,964	32,111	+87.919%
2026-08-07	1.2400	1.3500	1.2400	1.2600	-10.638%	1,736	31,583	+122.222%
2026-08-06	1.2700	1.4300	1.2600	1.4100	+14.634%	502	31,955	+98.582%
2026-08-05	1.2700	1.2700	1.1900	1.2300	-7.519%	134	32,114	+127.642%
2026-08-04	1.4000	1.4200	1.3300	1.3300	-19.394%	1,208	32,285	+110.526%
2026-08-03	1.6400	1.6700	1.6000	1.6500	-11.290%	533	33,013	+69.697%
2026-07-31	1.6600	1.9400	1.6600	1.8600	+24.832%	190	32,911	+50.538%
2026-07-30	1.4800	1.5700	1.4300	1.4900	+0.676%	20,927	32,824	+87.919%
2026-07-29	0.8900	1.4800	0.8900	1.4800	+74.118%	101	11,929	+89.189%
2026-07-28	0.9100	0.9100	0.8200	0.8500	-14.141%	255	11,913	+229.412%
2026-07-27	1.0500	1.0500	0.9900	0.9900	-16.102%	6	11,911	+182.828%
2026-07-24	1.2200	1.2300	1.1100	1.1800	-7.087%	47	11,911	+137.288%
2026-07-23	1.2000	1.3400	1.2000	1.2700	+10.435%	83	11,890	+120.472%
2026-07-22	1.0600	1.1500	1.0600	1.1500	+10.577%	344	11,848	+143.478%
2026-07-21	1.0100	1.0800	1.0100	1.0400	+7.216%	106	11,517	+169.231%
2026-07-20	0.7600	0.9700	0.7600	0.9700	+22.785%	848	11,487	+188.660%
2026-07-17	0.7300	0.7900	0.7300	0.7900	-15.054%	298	10,775	+254.430%
2026-07-16	1.0100	1.0100	0.9100	0.9300	+8.140%	266	10,713	+201.075%
2026-07-15	0.8700	0.8800	0.8600	0.8600	-17.308%	23	10,513	+225.581%
2026-07-13	0.9200	1.0400	0.9200	1.0400	+16.854%	350	10,519	+169.231%
2026-07-10	0.8900	0.8900	0.8900	0.8900	+7.229%	1	10,188	+214.607%
2026-07-09	0.8900	0.8900	0.8300	0.8300	-3.488%	35	10,205	+237.349%
2026-07-08	0.9500	1.0000	0.8600	0.8600	+8.861%	584	10,219	+225.581%
2026-07-07	0.6800	0.7900	0.6800	0.7900	+31.667%	1,416	9,877	+254.430%
2026-07-06	0.6200	0.6300	0.6000	0.6000	-7.692%	96	8,578	+366.667%
2026-07-02	0.6200	0.6500	0.6200	0.6500	+6.557%	221	8,309	+330.769%
2026-07-01	0.6200	0.6400	0.6100	0.6100	+35.556%	217	8,309	+359.016%
2026-06-30	0.4300	0.4500	0.4300	0.4500	+12.500%	19	8,282	+522.222%
2026-06-29	0.4100	0.4100	0.4000	0.4000	-6.977%	16	8,263	+600.000%
2026-06-26	0.4600	0.4600	0.4200	0.4300	-4.444%	51	8,256	+551.163%
2026-06-25	0.4200	0.4600	0.4200	0.4500	-10.000%	128	8,239	+522.222%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-27.536%	5	8,229	+460.000%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-2.817%	1	8,228	+305.797%
2026-06-22	0.7100	0.7100	0.7100	0.7100	+16.393%	2	8,228	+294.366%
2026-06-18	0.6700	0.6700	0.6100	0.6100	-32.222%	1,014	9,217	+359.016%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-3.226%	5	9,217	+211.111%
2026-06-11	0.9300	0.9300	0.9300	0.9300	-18.421%	10	9,217	+201.075%
2026-06-09	1.1400	1.1400	1.1400	1.1400	+8.571%	1	9,217	+145.614%
2026-06-08	1.0400	1.0500	1.0400	1.0500	-6.250%	5	9,217	+166.667%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+15.464%	5	9,216	+150.000%
2026-06-04	0.9400	0.9700	0.9400	0.9700	-16.379%	31	9,212	+188.660%
2026-06-01	1.1500	1.1800	1.1500	1.1600	+9.434%	21	9,242	+141.379%
2026-05-28	1.0600	1.0600	1.0600	1.0600	-50.467%	4	9,242	+164.151%
2026-05-20	2.1400	2.1400	2.1400	2.1400	-6.550%	2	9,242	+30.841%
2026-05-19	2.2700	2.2900	2.2200	2.2900	+15.075%	8,907	9,242	+22.271%
2026-05-18	1.9000	2.0000	1.9000	1.9900	+3.646%	84	9,242	+40.704%
2026-05-15	1.8700	1.9200	1.8500	1.9200	+42.222%	609	9,242	+45.833%
2026-05-14	1.3400	1.3500	1.3400	1.3500	-12.338%	42	610	+107.407%
2026-05-13	1.5400	1.5400	1.5400	1.5400	+9.220%	17	610	+81.818%
2026-05-12	1.4100	1.4100	1.3800	1.4100	+10.156%	104	610	+98.582%
2026-05-11	1.2400	1.2800	1.2400	1.2800	+9.402%	18	610	+118.750%
2026-05-07	1.1700	1.1700	1.1700	1.1700	-19.863%	2	584	+139.316%
2026-05-05	1.4600	1.4600	1.4600	1.4600	-9.317%	1	584	+91.781%
2026-05-04	1.4600	1.6500	1.4600	1.6100	+16.667%	207	584	+73.913%
2026-05-01	1.4500	1.4500	1.3800	1.3800	-5.479%	67	367	+102.899%
2026-04-30	1.4600	1.4600	1.4600	1.4600	+3.546%	5	367	+91.781%
2026-04-29	1.4100	1.4100	1.4100	1.4100	+3.676%	1	362	+98.582%
2026-04-28	1.3600	1.3600	1.3600	1.3600	+7.087%	2	361	+105.882%
2026-04-27	1.2700	1.2700	1.2700	1.2700	+5.833%	11	359	+120.472%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+2.564%	20	349	+133.333%
2026-04-15	1.1700	1.1700	1.1700	1.1700	-10.000%	1	329	+139.316%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-3.704%	1	330	+115.385%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-20.118%	2	331	+107.407%
2026-04-01	1.6900	1.6900	1.6900	1.6900	-9.140%	99	329	+65.680%
2026-03-26	1.8600	1.8600	1.8600	1.8600	-10.577%	3	230	+50.538%
2026-03-24	2.0800	2.0800	2.0800	2.0800	+4.000%	20	233	+34.615%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+8.108%	10	233	+40.000%
2026-03-13	1.8700	1.8700	1.8500	1.8500	+8.187%	3	223	+51.351%
2026-03-12	1.7100	1.7100	1.7100	1.7100	+33.594%	5	222	+63.743%
2026-03-11	1.2800	1.2800	1.2800	1.2800	+18.519%	10	217	+118.750%
2026-03-10	1.0800	1.0800	1.0800	1.0800	-6.897%	2	207	+159.259%
2026-03-09	1.1600	1.1600	1.1600	1.1600	+33.333%	99	205	+141.379%
2026-03-04	0.8700	0.8700	0.8700	0.8700	+1.163%	3	106	+221.839%
2026-03-02	0.8400	0.8600	0.8400	0.8600	+8.861%	16	106	+225.581%
2026-02-26	0.7900	0.7900	0.7900	0.7900	-37.795%	1	90	+254.430%
2026-02-11	1.2700	1.2700	1.2700	1.2700	-18.065%	1	90	+120.472%
2026-02-06	1.5500	1.5500	1.5500	1.5500	-10.920%	1	89	+80.645%
2026-02-03	1.7400	1.7400	1.7400	1.7400	+0.578%	3	89	+60.920%
2026-02-02	1.6500	1.7300	1.6500	1.7300	+27.206%	24	89	+61.850%
2026-01-23	1.3600	1.3600	1.3600	1.3600	-9.333%	2	65	+105.882%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-9.091%	7	63	+86.667%
2026-01-20	1.6500	1.6500	1.6500	1.6500	+33.065%	1	63	+69.697%
2026-01-14	1.2300	1.2400	1.2300	1.2400	-15.646%	20	62	+125.806%
2026-01-07	1.4700	1.4700	1.4700	1.4700	-2.649%	1	53	+90.476%
2026-01-02	1.5100	1.5100	1.5100	1.5100	-7.927%	1	52	+85.430%
2025-12-23	1.6500	1.6500	1.6400	1.6400	-0.606%	2	52	+70.732%
2025-12-17	1.6500	1.6500	1.6500	1.6500	-12.234%	10	50	+69.697%
2025-12-12	1.9100	1.9100	1.8800	1.8800	+10.588%	2	40	+48.936%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-4.494%	30	38	+64.706%
2025-12-10	1.7000	1.7800	1.7000	1.7800	+14.839%	3	8	+57.303%
2025-12-05	1.5500	1.5500	1.5500	1.5500	+6.164%	1	7	+80.645%
2025-12-02	1.4600	1.4600	1.4600	1.4600	+4.286%	1	6	+91.781%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+12.000%	1	5	+100.000%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+1.626%	2	4	+124.000%
2025-11-26	1.2300	1.2300	1.2300	1.2300	0.000%	2	0	+127.642%