Dark

TLT20261120P83
TLT Nov 20 2026 83.00 Put (TLT261120P00083000)
option OPRA

EOD

Sep 24, 2026

4.40+33.333%(+1.10)10,199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3800	4.4000	3.2000	4.4000	+33.333%	10,199	20,714	0.000%
2026-09-23	2.5000	3.5000	2.5000	3.3000	+39.831%	138	11,181	+33.333%
2026-09-22	2.2000	2.3800	2.2000	2.3600	+3.509%	28	11,189	+86.441%
2026-09-21	2.4700	2.4700	2.2800	2.2800	-16.788%	106	11,167	+92.982%
2026-09-18	2.5000	2.7400	2.5000	2.7400	+16.596%	104	11,167	+60.584%
2026-09-17	2.4700	2.4700	2.3400	2.3500	-20.068%	1,512	11,182	+87.234%
2026-09-16	2.9100	2.9400	2.6700	2.9400	-6.667%	341	11,826	+49.660%
2026-09-15	3.2000	3.2600	3.1100	3.1500	+12.500%	168	16,618	+39.683%
2026-09-14	3.0500	3.2500	2.6800	2.8000	-5.085%	110	16,720	+57.143%
2026-09-11	2.5800	2.9600	2.5800	2.9500	-7.813%	10,184	16,758	+49.153%
2026-09-10	2.8800	3.2000	2.7000	3.2000	+39.738%	262	17,295	+37.500%
2026-09-09	2.0600	2.6300	2.0600	2.2900	+8.019%	4,502	17,645	+92.140%
2026-09-08	2.0200	2.2000	1.9900	2.1200	+8.163%	267	18,106	+107.547%
2026-09-04	2.0000	2.0600	1.9400	1.9600	-8.411%	64	18,114	+124.490%
2026-09-03	2.0600	2.1400	2.0100	2.1400	-5.727%	2,318	18,114	+105.607%
2026-09-02	2.2800	2.3900	2.2700	2.2700	-4.219%	31	18,969	+93.833%
2026-09-01	2.2700	2.3900	2.2400	2.3700	+7.240%	79	18,968	+85.654%
2026-08-31	2.1200	2.3100	2.1200	2.2100	+16.316%	350	18,983	+99.095%
2026-08-28	1.9100	1.9400	1.6000	1.9000	+1.604%	313	19,091	+131.579%
2026-08-27	1.8100	1.8700	1.8100	1.8700	+2.186%	127	19,139	+135.294%
2026-08-26	1.8000	1.8800	1.7900	1.8300	+7.018%	2,372	19,063	+140.437%
2026-08-25	1.8600	1.9000	1.7100	1.7100	-20.465%	751	16,824	+157.310%
2026-08-24	2.2000	2.2000	2.0400	2.1500	-13.655%	223	16,753	+104.651%
2026-08-21	2.3900	2.5900	2.3900	2.4900	+4.184%	396	16,727	+76.707%
2026-08-20	2.2700	2.3900	2.2700	2.3900	+24.479%	30	16,744	+84.100%
2026-08-19	2.1200	2.1500	1.9100	1.9200	-28.090%	921	16,744	+129.167%
2026-08-18	3.0000	3.0000	2.6700	2.6700	-8.247%	449	17,038	+64.794%
2026-08-17	2.6100	2.9100	2.5700	2.9100	+17.814%	120	16,979	+51.203%
2026-08-14	2.2600	2.6500	2.2600	2.4700	+19.324%	55	17,028	+78.138%
2026-08-13	1.9200	2.1100	1.8900	2.0700	-14.815%	55	17,017	+112.560%
2026-08-12	2.2800	2.4300	2.2800	2.4300	-1.619%	206	16,991	+81.070%
2026-08-11	2.3000	2.4700	2.3000	2.4700	-0.403%	1,052	16,836	+78.138%
2026-08-10	2.2600	2.4800	2.2600	2.4800	+12.727%	25	15,951	+77.419%
2026-08-07	2.2200	2.2200	2.2000	2.2000	-4.762%	21	15,953	+100.000%
2026-08-06	2.0800	2.3100	2.0800	2.3100	+14.356%	167	15,932	+90.476%
2026-08-05	1.9700	2.1300	1.9700	2.0200	-7.339%	179	15,800	+117.822%
2026-08-04	2.2900	2.2900	2.1700	2.1800	-15.504%	291	15,796	+101.835%
2026-08-03	2.5300	2.5800	2.5100	2.5800	-6.522%	644	15,856	+70.543%
2026-07-31	2.6400	2.9500	2.6400	2.7600	+17.949%	438	16,376	+59.420%
2026-07-30	2.3200	2.4100	2.3100	2.3400	-1.266%	252	16,690	+88.034%
2026-07-29	1.5500	2.3700	1.5500	2.3700	+65.734%	320	16,635	+85.654%
2026-07-28	1.6700	1.6700	1.4300	1.4300	-15.385%	162	16,628	+207.692%
2026-07-27	1.7600	1.8200	1.6900	1.6900	-15.920%	196	16,707	+160.355%
2026-07-24	2.0200	2.0200	2.0100	2.0100	-5.189%	10	16,617	+118.905%
2026-07-23	2.1300	2.1800	2.0000	2.1200	+10.417%	188	16,657	+107.547%
2026-07-22	1.8600	1.9300	1.8600	1.9200	+6.667%	13	16,643	+129.167%
2026-07-21	1.8800	1.8800	1.7500	1.8000	+10.429%	122	16,631	+144.444%
2026-07-20	1.4700	1.6800	1.4700	1.6300	+23.485%	637	16,619	+169.939%
2026-07-17	1.2900	1.3200	1.2900	1.3200	-20.958%	22	16,140	+233.333%
2026-07-16	1.7000	1.7000	1.6700	1.6700	+12.081%	41	16,164	+163.473%
2026-07-15	1.5200	1.5200	1.4900	1.4900	-6.289%	27	16,133	+195.302%
2026-07-14	1.6200	1.6200	1.5900	1.5900	-9.143%	14	16,138	+176.730%
2026-07-13	1.5900	1.7500	1.5900	1.7500	+25.000%	84	16,142	+151.429%
2026-07-10	1.4600	1.4600	1.4000	1.4000	-2.778%	103	16,074	+214.286%
2026-07-09	1.5200	1.5200	1.4000	1.4400	-5.263%	26	15,994	+205.556%
2026-07-08	1.5700	1.6700	1.5100	1.5200	+4.828%	22	15,996	+189.474%
2026-07-07	1.2000	1.4500	1.2000	1.4500	+33.028%	77	15,989	+203.448%
2026-07-06	1.1000	1.1800	1.0900	1.0900	-0.909%	212	15,980	+303.670%
2026-07-02	1.1200	1.1300	1.1000	1.1000	+1.852%	43	16,039	+300.000%
2026-07-01	1.1500	1.1500	1.0700	1.0800	+11.340%	36	16,039	+307.407%
2026-06-30	0.7700	0.9800	0.7700	0.9700	+36.620%	253	16,031	+353.608%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-5.333%	1	15,956	+519.718%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-2.597%	21	15,956	+486.667%
2026-06-25	0.7400	0.7900	0.7400	0.7700	-8.333%	5	15,970	+471.429%
2026-06-24	0.9100	0.9100	0.8400	0.8400	-29.412%	208	15,970	+423.810%
2026-06-22	1.1600	1.1900	1.1500	1.1900	+14.423%	16	15,931	+269.748%
2026-06-18	1.0100	1.0600	1.0000	1.0400	-8.772%	10	15,936	+323.077%
2026-06-17	1.1400	1.1400	1.1400	1.1400	-4.202%	2	15,936	+285.965%
2026-06-16	1.2800	1.2900	1.1900	1.1900	-15.000%	9	15,936	+269.748%
2026-06-15	1.3500	1.4200	1.3500	1.4000	-4.110%	20	15,947	+214.286%
2026-06-12	1.4600	1.4600	1.4600	1.4600	+2.098%	10	15,947	+201.370%
2026-06-11	1.6700	1.6900	1.4300	1.4300	-21.858%	25	15,947	+207.692%
2026-06-10	1.7800	1.8300	1.7800	1.8300	+3.977%	5	15,935	+140.437%
2026-06-09	1.8000	1.8000	1.7600	1.7600	-6.878%	44	15,937	+150.000%
2026-06-08	1.6200	1.8900	1.6200	1.8900	+13.174%	70	15,954	+132.804%
2026-06-05	1.6800	1.6800	1.6400	1.6700	+13.605%	59	15,954	+163.473%
2026-06-04	1.4700	1.4700	1.4700	1.4700	-9.259%	10	15,970	+199.320%
2026-06-03	1.5900	1.6200	1.5700	1.6200	+8.725%	8	15,961	+171.605%
2026-06-02	1.4400	1.4900	1.4400	1.4900	-16.760%	18	15,958	+195.302%
2026-06-01	1.7900	1.7900	1.7900	1.7900	+16.234%	1	15,958	+145.810%
2026-05-29	1.5700	1.5700	1.5400	1.5400	-14.444%	130	15,959	+185.714%
2026-05-27	1.7800	1.8000	1.7800	1.8000	-10.000%	7	16,088	+144.444%
2026-05-26	1.8500	2.0000	1.8500	2.0000	-10.714%	5	16,082	+120.000%
2026-05-22	2.2500	2.3000	2.2300	2.2400	-10.757%	23	16,082	+96.429%
2026-05-21	2.8300	2.8300	2.5100	2.5100	-7.721%	4	16,077	+75.299%
2026-05-20	3.0600	3.0600	2.7200	2.7200	-12.821%	18	16,077	+61.765%
2026-05-19	3.1800	3.2000	3.0300	3.1200	+8.333%	10,665	16,472	+41.026%
2026-05-18	2.6700	2.8900	2.6700	2.8800	+5.495%	905	16,472	+52.778%
2026-05-15	2.5900	2.7300	2.5900	2.7300	+36.500%	330	16,472	+61.172%
2026-05-14	1.9500	2.0000	1.9500	2.0000	-8.257%	26	6,523	+120.000%
2026-05-13	2.1900	2.1900	2.1700	2.1800	+20.442%	3	6,522	+101.835%
2026-05-11	1.7400	1.8100	1.7400	1.8100	-3.209%	10	6,522	+143.094%
2026-05-07	1.8700	1.8700	1.8700	1.8700	+5.650%	10	6,518	+135.294%
2026-05-06	1.7600	1.7700	1.7600	1.7700	-15.714%	137	6,518	+148.588%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-5.830%	1	6,529	+109.524%
2026-05-04	2.0800	2.3200	2.0700	2.2300	+10.945%	320	6,528	+97.309%
2026-04-30	2.0100	2.0100	2.0100	2.0100	-4.286%	1	6,416	+118.905%
2026-04-29	1.9900	2.1100	1.9900	2.1000	+8.247%	64	6,415	+109.524%
2026-04-28	1.9400	1.9400	1.9400	1.9400	+16.867%	1	6,402	+126.804%
2026-04-23	1.6600	1.6600	1.6600	1.6600	0.000%	17	6,401	+165.060%
2026-04-20	1.6500	1.6600	1.6500	1.6600	-9.290%	150	6,414	+165.060%
2026-04-16	1.8300	1.8300	1.8300	1.8300	+9.581%	1	6,264	+140.437%
2026-04-15	1.6700	1.6700	1.6700	1.6700	+5.031%	1	6,263	+163.473%
2026-04-14	1.5900	1.5900	1.5900	1.5900	-45.548%	3	6,262	+176.730%
2026-03-27	2.9400	2.9400	2.9200	2.9200	+13.619%	11	6,259	+50.685%
2026-03-26	2.5700	2.5700	2.5700	2.5700	-3.383%	1	6,249	+71.206%
2026-03-24	2.6600	2.6600	2.6600	2.6600	+2.703%	1	6,255	+65.414%
2026-03-23	2.3400	2.5900	2.3300	2.5900	-9.123%	55	6,256	+69.884%
2026-03-20	2.8500	2.8500	2.8500	2.8500	+14.919%	200	6,234	+54.386%
2026-03-13	2.4500	2.4800	2.4500	2.4800	+11.712%	5	6,359	+77.419%
2026-03-12	2.2200	2.2200	2.2200	2.2200	+6.220%	4,000	6,358	+98.198%
2026-03-11	2.0900	2.0900	2.0900	2.0900	+21.512%	200	3,288	+110.526%
2026-03-06	1.6400	1.7200	1.6400	1.7200	+24.638%	2	3,488	+155.814%
2026-03-05	1.3800	1.3800	1.3800	1.3800	+10.400%	1	3,486	+218.841%
2026-03-03	1.3000	1.3000	1.2500	1.2500	+1.626%	3	3,485	+252.000%
2026-03-02	1.1800	1.2300	1.1800	1.2300	+8.850%	5	3,482	+257.724%
2026-02-26	1.1300	1.1300	1.1300	1.1300	-10.317%	1	3,477	+289.381%
2026-02-24	1.2600	1.2600	1.2600	1.2600	-0.787%	2	3,476	+249.206%
2026-02-23	1.2700	1.2700	1.2700	1.2700	-11.806%	2	3,476	+246.457%
2026-02-20	1.4300	1.4400	1.4300	1.4400	-21.739%	61	3,474	+205.556%
2026-02-11	1.8200	1.8400	1.7500	1.8400	+1.657%	818	3,535	+139.130%
2026-02-10	1.8300	1.8300	1.8000	1.8100	-23.629%	150	2,717	+143.094%
2026-02-02	2.3700	2.3700	2.3700	2.3700	+6.278%	1	2,567	+85.654%
2026-01-28	2.2300	2.2300	2.2300	2.2300	+16.146%	10	2,568	+97.309%
2026-01-27	1.9100	1.9200	1.9100	1.9200	+3.226%	30	2,578	+129.167%
2026-01-26	1.8800	1.8800	1.8300	1.8600	-0.535%	619	2,548	+136.559%
2026-01-23	1.8700	1.8800	1.8700	1.8700	-4.592%	262	1,930	+135.294%
2026-01-22	1.9400	1.9600	1.9400	1.9600	-14.410%	200	1,668	+124.490%
2026-01-20	2.2900	2.2900	2.2900	2.2900	+29.379%	100	1,860	+92.140%
2026-01-16	1.7000	1.7700	1.6600	1.7700	+2.907%	110	1,650	+148.588%
2026-01-14	1.7200	1.7200	1.7200	1.7200	-7.527%	10	1,650	+155.814%
2026-01-12	1.9300	1.9300	1.8600	1.8600	-11.429%	11	1,660	+136.559%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+7.692%	100	1,649	+109.524%
2026-01-07	1.9500	1.9500	1.9500	1.9500	-9.302%	20	1,549	+125.641%
2026-01-06	2.1500	2.1500	2.1500	2.1500	-13.655%	32	1,529	+104.651%
2025-12-12	2.5000	2.5500	2.4900	2.4900	+4.622%	363	1,539	+76.707%
2025-12-10	2.2800	2.3800	2.2400	2.3800	+1.277%	42	1,876	+84.874%
2025-12-09	2.2300	2.3500	2.2300	2.3500	+2.174%	180	1,834	+87.234%
2025-12-08	2.1900	2.3100	2.1900	2.3000	+9.005%	22	1,654	+91.304%
2025-12-05	2.1100	2.1100	2.1100	2.1100	+8.205%	2	1,632	+108.531%
2025-12-02	2.0100	2.0100	1.9500	1.9500	+1.036%	28	1,630	+125.641%
2025-12-01	2.0200	2.0300	1.9200	1.9300	+10.920%	345	1,605	+127.979%
2025-11-26	1.7400	1.7400	1.7400	1.7400	+4.192%	1	1,761	+152.874%
2025-11-25	1.6500	1.6700	1.6300	1.6700	-6.180%	455	1,761	+163.473%
2025-11-24	1.7900	1.8000	1.7700	1.7800	-7.772%	885	1,310	+147.191%
2025-11-21	1.9600	1.9900	1.9200	1.9300	-5.854%	391	426	+127.979%
2025-11-20	2.0500	2.0500	2.0500	2.0500	0.000%	35	0	+114.634%