Dark

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

EOD

Aug 5, 2026

1.60-8.046%(-0.14)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6200	1.6600	1.5800	1.6000	-8.046%	131	43,143	0.000%
2026-08-04	1.7900	1.8200	1.7100	1.7400	-16.746%	1,169	43,156	-8.046%
2026-08-03	2.0400	2.0900	2.0100	2.0900	-7.522%	351	44,026	-23.445%
2026-07-31	2.0700	2.4000	2.0700	2.2600	+18.947%	560	43,794	-29.204%
2026-07-30	1.8800	1.9800	1.8200	1.9000	0.000%	54	43,434	-15.789%
2026-07-29	1.2200	1.9000	1.2200	1.9000	+75.926%	5,279	43,392	-15.789%
2026-07-28	1.2300	1.2300	1.0800	1.0800	-18.797%	49	38,159	+48.148%
2026-07-27	1.4100	1.4100	1.3300	1.3300	-6.993%	2	38,157	+20.301%
2026-07-24	1.5800	1.5900	1.4300	1.4300	-14.881%	24	38,157	+11.888%
2026-07-23	1.6800	1.7200	1.6600	1.6800	+12.752%	162	38,157	-4.762%
2026-07-22	1.4000	1.4900	1.4000	1.4900	+8.759%	384	38,268	+7.383%
2026-07-21	1.3300	1.4400	1.3000	1.3700	+10.484%	33	37,888	+16.788%
2026-07-20	1.1100	1.2800	1.1100	1.2400	+16.981%	966	37,870	+29.032%
2026-07-17	0.9900	1.0600	0.9800	1.0600	-8.621%	111	37,257	+50.943%
2026-07-16	1.3000	1.3300	1.1600	1.1600	+1.754%	394	37,149	+37.931%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-6.557%	2	36,787	+40.351%
2026-07-14	1.2700	1.2700	1.2200	1.2200	-6.870%	6	36,787	+31.148%
2026-07-13	1.2200	1.3100	1.2200	1.3100	+18.018%	351	36,790	+22.137%
2026-07-10	1.1100	1.1100	1.1100	1.1100	+2.778%	8	36,442	+44.144%
2026-07-09	1.1400	1.1400	1.0800	1.0800	-4.425%	9	36,444	+48.148%
2026-07-08	1.2100	1.2600	1.1300	1.1300	+0.893%	564	36,436	+41.593%
2026-07-07	0.8900	1.1200	0.8900	1.1200	+25.843%	1,601	35,907	+42.857%
2026-07-06	0.8700	0.8900	0.8700	0.8900	+5.952%	3	34,528	+79.775%
2026-07-02	0.8400	0.8600	0.8300	0.8400	+3.704%	211	34,314	+90.476%
2026-07-01	0.8200	0.8200	0.8000	0.8100	+32.787%	215	34,314	+97.531%
2026-06-30	0.6100	0.6100	0.6100	0.6100	+17.308%	1	34,099	+162.295%
2026-06-29	0.5500	0.5500	0.5200	0.5200	-5.455%	33,773	34,099	+207.692%
2026-06-26	0.6000	0.6000	0.5500	0.5500	-5.172%	29	44,079	+190.909%
2026-06-25	0.6000	0.6000	0.5800	0.5800	-10.769%	27	44,075	+175.862%
2026-06-24	0.6700	0.6700	0.6500	0.6500	-26.966%	20	44,050	+146.154%
2026-06-23	0.8900	0.9100	0.8600	0.8900	-1.111%	17	44,058	+79.775%
2026-06-22	0.8900	0.9000	0.8900	0.9000	+9.756%	102	44,053	+77.778%
2026-06-18	0.8200	0.8200	0.8200	0.8200	-11.828%	12	43,921	+95.122%
2026-06-17	0.9400	0.9400	0.9100	0.9300	-14.679%	29	43,921	+72.043%
2026-06-15	1.0500	1.1000	1.0500	1.0900	-4.386%	15	43,921	+46.789%
2026-06-11	1.1900	1.1900	1.1400	1.1400	-23.490%	11	43,921	+40.351%
2026-06-10	1.3900	1.4900	1.3900	1.4900	+5.674%	24	43,915	+7.383%
2026-06-09	1.4200	1.4300	1.4100	1.4100	-8.442%	26	44,391	+13.475%
2026-06-08	1.4300	1.5400	1.4300	1.5400	+7.692%	1,004	44,368	+3.896%
2026-06-05	1.3000	1.4300	1.3000	1.4300	+18.182%	16	44,382	+11.888%
2026-06-04	1.2400	1.2400	1.1800	1.2100	-8.333%	21	44,370	+32.231%
2026-06-03	1.2900	1.3200	1.2600	1.3200	+10.924%	26,004	47,358	+21.212%
2026-06-02	1.1700	1.1900	1.1700	1.1900	-7.752%	20	23,903	+34.454%
2026-06-01	1.4400	1.4400	1.2900	1.2900	+3.200%	36	23,906	+24.031%
2026-05-29	1.3000	1.3000	1.2500	1.2500	-6.015%	55	23,890	+28.000%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-8.276%	1	23,893	+20.301%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-7.643%	50	23,894	+10.345%
2026-05-26	1.5500	1.5700	1.5500	1.5700	-19.072%	2	23,847	+1.911%
2026-05-22	1.9500	1.9500	1.9400	1.9400	-11.416%	2	23,849	-17.526%
2026-05-21	2.1200	2.1900	2.1100	2.1900	-3.097%	55	23,850	-26.941%
2026-05-20	2.2800	2.3100	2.2600	2.2600	-13.077%	1,027	23,850	-29.204%
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	-31.915%
2026-05-15	2.2700	2.3300	2.1600	2.3200	+40.606%	14,755	22,795	-31.034%
2026-05-14	1.6200	1.6500	1.6200	1.6500	-8.333%	7	9,877	-3.030%
2026-05-13	1.7600	1.8400	1.7600	1.8000	+5.882%	8,142	9,876	-11.111%
2026-05-12	1.6600	1.7000	1.6600	1.7000	+13.333%	111	9,876	-5.882%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+5.634%	4	9,876	+6.667%
2026-05-07	1.4200	1.4200	1.4200	1.4200	-26.425%	99	1,829	+12.676%
2026-05-04	1.7700	1.9400	1.7500	1.9300	+16.265%	103	1,739	-17.098%
2026-05-01	1.6600	1.6600	1.6600	1.6600	-7.263%	1	1,655	-3.614%
2026-04-30	1.7100	1.7900	1.7000	1.7900	+5.294%	5	1,655	-10.615%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+4.294%	51	1,650	-5.882%
2026-04-28	1.6300	1.6300	1.6300	1.6300	+9.396%	1	1,649	-1.840%
2026-04-21	1.4000	1.4900	1.4000	1.4900	+4.196%	43	1,605	+7.383%
2026-04-20	1.4300	1.4300	1.4300	1.4300	+8.333%	4	1,605	+11.888%
2026-04-17	1.3300	1.3300	1.3200	1.3200	-16.981%	11	1,601	+21.212%
2026-04-13	1.5800	1.5900	1.5800	1.5900	-18.041%	2	1,600	+0.629%
2026-04-07	1.9400	1.9400	1.9400	1.9400	-23.922%	1	1,598	-17.526%
2026-03-27	2.5500	2.5500	2.5500	2.5500	+10.870%	10	1,597	-37.255%
2026-03-26	2.1300	2.3000	2.1300	2.3000	+5.991%	216	1,597	-30.435%
2026-03-25	2.1700	2.1700	2.1700	2.1700	-8.824%	2	1,422	-26.267%
2026-03-24	2.3800	2.3800	2.3800	2.3800	+18.408%	20	1,420	-32.773%
2026-03-23	2.0300	2.0300	2.0100	2.0100	-20.866%	50	1,400	-20.398%
2026-03-20	2.5400	2.5400	2.5400	2.5400	+47.674%	155	1,396	-37.008%
2026-03-18	1.7200	1.7200	1.7200	1.7200	+5.521%	1	1,466	-6.977%
2026-03-17	1.6300	1.6300	1.6300	1.6300	-11.892%	1	1,465	-1.840%
2026-03-16	1.8500	1.8500	1.8500	1.8500	+45.669%	1	1,464	-13.514%
2026-03-09	1.3600	1.3900	1.2700	1.2700	-10.563%	27	1,464	+25.984%
2026-03-06	1.4500	1.4500	1.4200	1.4200	+22.414%	136	1,486	+12.676%
2026-03-05	1.1300	1.1600	1.1300	1.1600	+12.621%	2	1,350	+37.931%
2026-03-04	1.0500	1.0500	1.0300	1.0300	-1.905%	26	1,349	+55.340%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+1.942%	1	1,324	+52.381%
2026-03-02	1.0100	1.0300	1.0100	1.0300	+14.444%	11	1,324	+55.340%
2026-02-27	0.8800	0.9000	0.8800	0.9000	-11.765%	15	1,313	+77.778%
2026-02-25	1.0200	1.0200	1.0200	1.0200	-6.422%	3	1,305	+56.863%
2026-02-23	1.0800	1.0900	1.0800	1.0900	-9.167%	25	1,305	+46.789%
2026-02-19	1.2100	1.2100	1.2000	1.2000	0.000%	20	1,330	+33.333%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-9.091%	20	1,330	+33.333%
2026-02-13	1.3200	1.3200	1.3200	1.3200	-2.222%	5	1,335	+21.212%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-28.191%	15	1,335	+18.519%
2026-02-09	1.8800	1.8800	1.8800	1.8800	-5.051%	1	1,350	-14.894%
2026-02-05	1.9800	1.9800	1.9800	1.9800	+0.508%	25	1,349	-19.192%
2026-01-30	1.9700	1.9700	1.9700	1.9700	-1.005%	5	1,324	-18.782%
2026-01-29	1.9900	1.9900	1.9900	1.9900	+4.737%	2	1,319	-19.598%
2026-01-28	1.8700	1.9000	1.8700	1.9000	+15.854%	101	1,317	-15.789%
2026-01-23	1.6200	1.6400	1.6200	1.6400	-5.202%	20	1,351	-2.439%
2026-01-22	1.7600	1.7600	1.7300	1.7300	-12.183%	110	1,364	-7.514%
2026-01-21	1.9700	1.9700	1.9700	1.9700	+41.727%	20	1,254	-18.782%
2026-01-15	1.3900	1.3900	1.3900	1.3900	-9.150%	5	1,234	+15.108%
2026-01-14	1.5300	1.5300	1.5300	1.5300	-7.273%	3	1,234	+4.575%
2026-01-09	1.8000	1.8000	1.6500	1.6500	-5.714%	36	1,231	-3.030%
2026-01-08	1.7600	1.7600	1.7500	1.7500	-5.405%	35	1,195	-8.571%
2026-01-02	1.8500	1.8500	1.8500	1.8500	+9.467%	10	1,160	-13.514%
2025-12-30	1.7000	1.7000	1.6900	1.6900	+2.424%	109	1,150	-5.325%
2025-12-29	1.6500	1.6500	1.6500	1.6500	-3.509%	15	1,041	-3.030%
2025-12-26	1.7100	1.7100	1.7100	1.7100	-9.043%	29	1,026	-6.433%
2025-12-22	1.8800	1.8800	1.8800	1.8800	-2.591%	40	960	-14.894%
2025-12-17	2.0000	2.0000	1.9000	1.9300	-3.500%	151	960	-17.098%
2025-12-16	2.0600	2.0700	2.0000	2.0000	-5.660%	68	830	-20.000%
2025-12-15	2.0600	2.1200	2.0600	2.1200	-2.304%	36	762	-24.528%
2025-12-12	2.2000	2.2000	2.1500	2.1700	+10.152%	79	726	-26.267%
2025-12-10	2.0000	2.0500	1.9200	1.9700	-3.902%	102	660	-18.782%
2025-12-09	2.0300	2.0500	2.0300	2.0500	+1.485%	65	558	-21.951%
2025-12-08	1.8600	2.0200	1.8600	2.0200	+8.602%	3	493	-20.792%
2025-12-05	1.7500	1.8800	1.7500	1.8600	+9.412%	33	490	-13.978%
2025-12-04	1.7000	1.7000	1.7000	1.7000	+1.796%	5	457	-5.882%
2025-12-01	1.6600	1.6700	1.6600	1.6700	-4.023%	56	452	-4.192%
2025-11-21	1.7200	1.7400	1.7100	1.7400	-2.247%	181	396	-8.046%
2025-11-20	1.8000	1.8000	1.7400	1.7800	0.000%	215	0	-10.112%