Dark

TLT20261120P82
TLT Nov 20 2026 82.00 Put (TLT261120P00082000)
option OPRA

EOD

Sep 24, 2026

3.60+40.625%(+1.04)1,301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.6600	3.6000	2.6000	3.6000	+40.625%	1,301	49,437	0.000%
2026-09-23	1.9900	2.7200	1.9900	2.5600	+56.098%	2,596	51,345	+40.625%
2026-09-22	1.6400	1.7800	1.6100	1.6400	-0.606%	567	50,462	+119.512%
2026-09-21	1.8000	1.8400	1.6500	1.6500	-19.512%	1,118	50,394	+118.182%
2026-09-18	1.9200	2.1100	1.9200	2.0500	+23.494%	500	50,123	+75.610%
2026-09-17	1.8500	1.8700	1.6600	1.6600	-27.826%	428	49,930	+116.867%
2026-09-16	2.3800	2.3800	1.9900	2.3000	-9.091%	519	49,987	+56.522%
2026-09-15	2.5100	2.6000	2.4000	2.5300	+10.000%	202	49,900	+42.292%
2026-09-14	2.3500	2.5800	2.0600	2.3000	0.000%	2,191	49,856	+56.522%
2026-09-11	2.0700	2.3000	1.9800	2.3000	-7.258%	406	50,915	+56.522%
2026-09-10	2.2400	2.5200	2.0700	2.4800	+38.547%	970	50,797	+45.161%
2026-09-09	1.5200	1.9900	1.5200	1.7900	+15.484%	5,632	50,568	+101.117%
2026-09-08	1.4100	1.6600	1.4000	1.5500	+0.649%	2,377	55,841	+132.258%
2026-09-04	1.4600	1.5400	1.4400	1.5400	-3.145%	221	54,387	+133.766%
2026-09-03	1.5500	1.5900	1.4700	1.5900	-9.143%	174	54,387	+126.415%
2026-09-02	1.7200	1.8100	1.7200	1.7500	-3.315%	155	54,407	+105.714%
2026-09-01	1.7400	1.8200	1.5700	1.8100	+11.728%	263	54,387	+98.895%
2026-08-31	1.6300	1.7700	1.6200	1.6200	+12.500%	1,272	54,375	+122.222%
2026-08-28	1.4400	1.4700	1.2600	1.4400	+2.128%	298	53,986	+150.000%
2026-08-27	1.3500	1.4200	1.3000	1.4100	+3.676%	246	53,902	+155.319%
2026-08-26	1.3600	1.4400	1.3500	1.3600	+4.615%	24	53,677	+164.706%
2026-08-25	1.4200	1.4500	1.3000	1.3000	-20.732%	254	53,663	+176.923%
2026-08-24	1.6900	1.7100	1.5600	1.6400	-15.026%	2,301	53,666	+119.512%
2026-08-21	1.8900	2.0400	1.8900	1.9300	+8.427%	397	51,962	+86.528%
2026-08-20	1.7600	1.8800	1.7300	1.7800	+22.759%	679	51,746	+102.247%
2026-08-19	1.5500	1.6600	1.4500	1.4500	-30.622%	1,140	51,778	+148.276%
2026-08-18	2.3500	2.3500	2.0800	2.0900	-10.300%	349	51,431	+72.249%
2026-08-17	2.0300	2.3300	2.0300	2.3300	+18.878%	266	51,119	+54.506%
2026-08-14	1.7700	2.0900	1.7700	1.9600	+22.500%	41	51,005	+83.673%
2026-08-13	1.6400	1.6400	1.4700	1.6000	-14.439%	783	51,016	+125.000%
2026-08-12	1.7900	1.9000	1.7800	1.8700	-3.608%	22	50,825	+92.513%
2026-08-11	1.7800	1.9400	1.7800	1.9400	+0.518%	10,088	51,575	+85.567%
2026-08-10	1.8300	1.9400	1.8300	1.9300	+17.683%	1,176	41,568	+86.528%
2026-08-07	1.7400	1.7500	1.6300	1.6400	-10.870%	1,825	41,982	+119.512%
2026-08-06	1.6400	1.8400	1.6400	1.8400	+15.000%	14	43,087	+95.652%
2026-08-05	1.6200	1.6600	1.5800	1.6000	-8.046%	131	43,143	+125.000%
2026-08-04	1.7900	1.8200	1.7100	1.7400	-16.746%	1,169	43,156	+106.897%
2026-08-03	2.0400	2.0900	2.0100	2.0900	-7.522%	351	44,026	+72.249%
2026-07-31	2.0700	2.4000	2.0700	2.2600	+18.947%	560	43,794	+59.292%
2026-07-30	1.8800	1.9800	1.8200	1.9000	0.000%	54	43,434	+89.474%
2026-07-29	1.2200	1.9000	1.2200	1.9000	+75.926%	5,279	43,392	+89.474%
2026-07-28	1.2300	1.2300	1.0800	1.0800	-18.797%	49	38,159	+233.333%
2026-07-27	1.4100	1.4100	1.3300	1.3300	-6.993%	2	38,157	+170.677%
2026-07-24	1.5800	1.5900	1.4300	1.4300	-14.881%	24	38,157	+151.748%
2026-07-23	1.6800	1.7200	1.6600	1.6800	+12.752%	162	38,157	+114.286%
2026-07-22	1.4000	1.4900	1.4000	1.4900	+8.759%	384	38,268	+141.611%
2026-07-21	1.3300	1.4400	1.3000	1.3700	+10.484%	33	37,888	+162.774%
2026-07-20	1.1100	1.2800	1.1100	1.2400	+16.981%	966	37,870	+190.323%
2026-07-17	0.9900	1.0600	0.9800	1.0600	-8.621%	111	37,257	+239.623%
2026-07-16	1.3000	1.3300	1.1600	1.1600	+1.754%	394	37,149	+210.345%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-6.557%	2	36,787	+215.789%
2026-07-14	1.2700	1.2700	1.2200	1.2200	-6.870%	6	36,787	+195.082%
2026-07-13	1.2200	1.3100	1.2200	1.3100	+18.018%	351	36,790	+174.809%
2026-07-10	1.1100	1.1100	1.1100	1.1100	+2.778%	8	36,442	+224.324%
2026-07-09	1.1400	1.1400	1.0800	1.0800	-4.425%	9	36,444	+233.333%
2026-07-08	1.2100	1.2600	1.1300	1.1300	+0.893%	564	36,436	+218.584%
2026-07-07	0.8900	1.1200	0.8900	1.1200	+25.843%	1,601	35,907	+221.429%
2026-07-06	0.8700	0.8900	0.8700	0.8900	+5.952%	3	34,528	+304.494%
2026-07-02	0.8400	0.8600	0.8300	0.8400	+3.704%	211	34,314	+328.571%
2026-07-01	0.8200	0.8200	0.8000	0.8100	+32.787%	215	34,314	+344.444%
2026-06-30	0.6100	0.6100	0.6100	0.6100	+17.308%	1	34,099	+490.164%
2026-06-29	0.5500	0.5500	0.5200	0.5200	-5.455%	33,773	34,099	+592.308%
2026-06-26	0.6000	0.6000	0.5500	0.5500	-5.172%	29	44,079	+554.545%
2026-06-25	0.6000	0.6000	0.5800	0.5800	-10.769%	27	44,075	+520.690%
2026-06-24	0.6700	0.6700	0.6500	0.6500	-26.966%	20	44,050	+453.846%
2026-06-23	0.8900	0.9100	0.8600	0.8900	-1.111%	17	44,058	+304.494%
2026-06-22	0.8900	0.9000	0.8900	0.9000	+9.756%	102	44,053	+300.000%
2026-06-18	0.8200	0.8200	0.8200	0.8200	-11.828%	12	43,921	+339.024%
2026-06-17	0.9400	0.9400	0.9100	0.9300	-14.679%	29	43,921	+287.097%
2026-06-15	1.0500	1.1000	1.0500	1.0900	-4.386%	15	43,921	+230.275%
2026-06-11	1.1900	1.1900	1.1400	1.1400	-23.490%	11	43,921	+215.789%
2026-06-10	1.3900	1.4900	1.3900	1.4900	+5.674%	24	43,915	+141.611%
2026-06-09	1.4200	1.4300	1.4100	1.4100	-8.442%	26	44,391	+155.319%
2026-06-08	1.4300	1.5400	1.4300	1.5400	+7.692%	1,004	44,368	+133.766%
2026-06-05	1.3000	1.4300	1.3000	1.4300	+18.182%	16	44,382	+151.748%
2026-06-04	1.2400	1.2400	1.1800	1.2100	-8.333%	21	44,370	+197.521%
2026-06-03	1.2900	1.3200	1.2600	1.3200	+10.924%	26,004	47,358	+172.727%
2026-06-02	1.1700	1.1900	1.1700	1.1900	-7.752%	20	23,903	+202.521%
2026-06-01	1.4400	1.4400	1.2900	1.2900	+3.200%	36	23,906	+179.070%
2026-05-29	1.3000	1.3000	1.2500	1.2500	-6.015%	55	23,890	+188.000%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-8.276%	1	23,893	+170.677%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-7.643%	50	23,894	+148.276%
2026-05-26	1.5500	1.5700	1.5500	1.5700	-19.072%	2	23,847	+129.299%
2026-05-22	1.9500	1.9500	1.9400	1.9400	-11.416%	2	23,849	+85.567%
2026-05-21	2.1200	2.1900	2.1100	2.1900	-3.097%	55	23,850	+64.384%
2026-05-20	2.2800	2.3100	2.2600	2.2600	-13.077%	1,027	23,850	+59.292%
2026-05-19	2.6900	2.7500	2.6000	2.6000	+10.638%	24	22,795	+38.462%
2026-05-18	2.2400	2.3500	2.2400	2.3500	+1.293%	89	22,795	+53.191%
2026-05-15	2.2700	2.3300	2.1600	2.3200	+40.606%	14,755	22,795	+55.172%
2026-05-14	1.6200	1.6500	1.6200	1.6500	-8.333%	7	9,877	+118.182%
2026-05-13	1.7600	1.8400	1.7600	1.8000	+5.882%	8,142	9,876	+100.000%
2026-05-12	1.6600	1.7000	1.6600	1.7000	+13.333%	111	9,876	+111.765%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+5.634%	4	9,876	+140.000%
2026-05-07	1.4200	1.4200	1.4200	1.4200	-26.425%	99	1,829	+153.521%
2026-05-04	1.7700	1.9400	1.7500	1.9300	+16.265%	103	1,739	+86.528%
2026-05-01	1.6600	1.6600	1.6600	1.6600	-7.263%	1	1,655	+116.867%
2026-04-30	1.7100	1.7900	1.7000	1.7900	+5.294%	5	1,655	+101.117%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+4.294%	51	1,650	+111.765%
2026-04-28	1.6300	1.6300	1.6300	1.6300	+9.396%	1	1,649	+120.859%
2026-04-21	1.4000	1.4900	1.4000	1.4900	+4.196%	43	1,605	+141.611%
2026-04-20	1.4300	1.4300	1.4300	1.4300	+8.333%	4	1,605	+151.748%
2026-04-17	1.3300	1.3300	1.3200	1.3200	-16.981%	11	1,601	+172.727%
2026-04-13	1.5800	1.5900	1.5800	1.5900	-18.041%	2	1,600	+126.415%
2026-04-07	1.9400	1.9400	1.9400	1.9400	-23.922%	1	1,598	+85.567%
2026-03-27	2.5500	2.5500	2.5500	2.5500	+10.870%	10	1,597	+41.176%
2026-03-26	2.1300	2.3000	2.1300	2.3000	+5.991%	216	1,597	+56.522%
2026-03-25	2.1700	2.1700	2.1700	2.1700	-8.824%	2	1,422	+65.899%
2026-03-24	2.3800	2.3800	2.3800	2.3800	+18.408%	20	1,420	+51.261%
2026-03-23	2.0300	2.0300	2.0100	2.0100	-20.866%	50	1,400	+79.104%
2026-03-20	2.5400	2.5400	2.5400	2.5400	+47.674%	155	1,396	+41.732%
2026-03-18	1.7200	1.7200	1.7200	1.7200	+5.521%	1	1,466	+109.302%
2026-03-17	1.6300	1.6300	1.6300	1.6300	-11.892%	1	1,465	+120.859%
2026-03-16	1.8500	1.8500	1.8500	1.8500	+45.669%	1	1,464	+94.595%
2026-03-09	1.3600	1.3900	1.2700	1.2700	-10.563%	27	1,464	+183.465%
2026-03-06	1.4500	1.4500	1.4200	1.4200	+22.414%	136	1,486	+153.521%
2026-03-05	1.1300	1.1600	1.1300	1.1600	+12.621%	2	1,350	+210.345%
2026-03-04	1.0500	1.0500	1.0300	1.0300	-1.905%	26	1,349	+249.515%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+1.942%	1	1,324	+242.857%
2026-03-02	1.0100	1.0300	1.0100	1.0300	+14.444%	11	1,324	+249.515%
2026-02-27	0.8800	0.9000	0.8800	0.9000	-11.765%	15	1,313	+300.000%
2026-02-25	1.0200	1.0200	1.0200	1.0200	-6.422%	3	1,305	+252.941%
2026-02-23	1.0800	1.0900	1.0800	1.0900	-9.167%	25	1,305	+230.275%
2026-02-19	1.2100	1.2100	1.2000	1.2000	0.000%	20	1,330	+200.000%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-9.091%	20	1,330	+200.000%
2026-02-13	1.3200	1.3200	1.3200	1.3200	-2.222%	5	1,335	+172.727%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-28.191%	15	1,335	+166.667%
2026-02-09	1.8800	1.8800	1.8800	1.8800	-5.051%	1	1,350	+91.489%
2026-02-05	1.9800	1.9800	1.9800	1.9800	+0.508%	25	1,349	+81.818%
2026-01-30	1.9700	1.9700	1.9700	1.9700	-1.005%	5	1,324	+82.741%
2026-01-29	1.9900	1.9900	1.9900	1.9900	+4.737%	2	1,319	+80.905%
2026-01-28	1.8700	1.9000	1.8700	1.9000	+15.854%	101	1,317	+89.474%
2026-01-23	1.6200	1.6400	1.6200	1.6400	-5.202%	20	1,351	+119.512%
2026-01-22	1.7600	1.7600	1.7300	1.7300	-12.183%	110	1,364	+108.092%
2026-01-21	1.9700	1.9700	1.9700	1.9700	+41.727%	20	1,254	+82.741%
2026-01-15	1.3900	1.3900	1.3900	1.3900	-9.150%	5	1,234	+158.993%
2026-01-14	1.5300	1.5300	1.5300	1.5300	-7.273%	3	1,234	+135.294%
2026-01-09	1.8000	1.8000	1.6500	1.6500	-5.714%	36	1,231	+118.182%
2026-01-08	1.7600	1.7600	1.7500	1.7500	-5.405%	35	1,195	+105.714%
2026-01-02	1.8500	1.8500	1.8500	1.8500	+9.467%	10	1,160	+94.595%
2025-12-30	1.7000	1.7000	1.6900	1.6900	+2.424%	109	1,150	+113.018%
2025-12-29	1.6500	1.6500	1.6500	1.6500	-3.509%	15	1,041	+118.182%
2025-12-26	1.7100	1.7100	1.7100	1.7100	-9.043%	29	1,026	+110.526%
2025-12-22	1.8800	1.8800	1.8800	1.8800	-2.591%	40	960	+91.489%
2025-12-17	2.0000	2.0000	1.9000	1.9300	-3.500%	151	960	+86.528%
2025-12-16	2.0600	2.0700	2.0000	2.0000	-5.660%	68	830	+80.000%
2025-12-15	2.0600	2.1200	2.0600	2.1200	-2.304%	36	762	+69.811%
2025-12-12	2.2000	2.2000	2.1500	2.1700	+10.152%	79	726	+65.899%
2025-12-10	2.0000	2.0500	1.9200	1.9700	-3.902%	102	660	+82.741%
2025-12-09	2.0300	2.0500	2.0300	2.0500	+1.485%	65	558	+75.610%
2025-12-08	1.8600	2.0200	1.8600	2.0200	+8.602%	3	493	+78.218%
2025-12-05	1.7500	1.8800	1.7500	1.8600	+9.412%	33	490	+93.548%
2025-12-04	1.7000	1.7000	1.7000	1.7000	+1.796%	5	457	+111.765%
2025-12-01	1.6600	1.6700	1.6600	1.6700	-4.023%	56	452	+115.569%
2025-11-21	1.7200	1.7400	1.7100	1.7400	-2.247%	181	396	+106.897%
2025-11-20	1.8000	1.8000	1.7400	1.7800	0.000%	215	0	+102.247%