Dark

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

EOD

Aug 5, 2026

2.02-7.339%(-0.16)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.9700	2.1300	1.9700	2.0200	-7.339%	179	15,800	0.000%
2026-08-04	2.2900	2.2900	2.1700	2.1800	-15.504%	291	15,796	-7.339%
2026-08-03	2.5300	2.5800	2.5100	2.5800	-6.522%	644	15,856	-21.705%
2026-07-31	2.6400	2.9500	2.6400	2.7600	+17.949%	438	16,376	-26.812%
2026-07-30	2.3200	2.4100	2.3100	2.3400	-1.266%	252	16,690	-13.675%
2026-07-29	1.5500	2.3700	1.5500	2.3700	+65.734%	320	16,635	-14.768%
2026-07-28	1.6700	1.6700	1.4300	1.4300	-15.385%	162	16,628	+41.259%
2026-07-27	1.7600	1.8200	1.6900	1.6900	-15.920%	196	16,707	+19.527%
2026-07-24	2.0200	2.0200	2.0100	2.0100	-5.189%	10	16,617	+0.498%
2026-07-23	2.1300	2.1800	2.0000	2.1200	+10.417%	188	16,657	-4.717%
2026-07-22	1.8600	1.9300	1.8600	1.9200	+6.667%	13	16,643	+5.208%
2026-07-21	1.8800	1.8800	1.7500	1.8000	+10.429%	122	16,631	+12.222%
2026-07-20	1.4700	1.6800	1.4700	1.6300	+23.485%	637	16,619	+23.926%
2026-07-17	1.2900	1.3200	1.2900	1.3200	-20.958%	22	16,140	+53.030%
2026-07-16	1.7000	1.7000	1.6700	1.6700	+12.081%	41	16,164	+20.958%
2026-07-15	1.5200	1.5200	1.4900	1.4900	-6.289%	27	16,133	+35.570%
2026-07-14	1.6200	1.6200	1.5900	1.5900	-9.143%	14	16,138	+27.044%
2026-07-13	1.5900	1.7500	1.5900	1.7500	+25.000%	84	16,142	+15.429%
2026-07-10	1.4600	1.4600	1.4000	1.4000	-2.778%	103	16,074	+44.286%
2026-07-09	1.5200	1.5200	1.4000	1.4400	-5.263%	26	15,994	+40.278%
2026-07-08	1.5700	1.6700	1.5100	1.5200	+4.828%	22	15,996	+32.895%
2026-07-07	1.2000	1.4500	1.2000	1.4500	+33.028%	77	15,989	+39.310%
2026-07-06	1.1000	1.1800	1.0900	1.0900	-0.909%	212	15,980	+85.321%
2026-07-02	1.1200	1.1300	1.1000	1.1000	+1.852%	43	16,039	+83.636%
2026-07-01	1.1500	1.1500	1.0700	1.0800	+11.340%	36	16,039	+87.037%
2026-06-30	0.7700	0.9800	0.7700	0.9700	+36.620%	253	16,031	+108.247%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-5.333%	1	15,956	+184.507%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-2.597%	21	15,956	+169.333%
2026-06-25	0.7400	0.7900	0.7400	0.7700	-8.333%	5	15,970	+162.338%
2026-06-24	0.9100	0.9100	0.8400	0.8400	-29.412%	208	15,970	+140.476%
2026-06-22	1.1600	1.1900	1.1500	1.1900	+14.423%	16	15,931	+69.748%
2026-06-18	1.0100	1.0600	1.0000	1.0400	-8.772%	10	15,936	+94.231%
2026-06-17	1.1400	1.1400	1.1400	1.1400	-4.202%	2	15,936	+77.193%
2026-06-16	1.2800	1.2900	1.1900	1.1900	-15.000%	9	15,936	+69.748%
2026-06-15	1.3500	1.4200	1.3500	1.4000	-4.110%	20	15,947	+44.286%
2026-06-12	1.4600	1.4600	1.4600	1.4600	+2.098%	10	15,947	+38.356%
2026-06-11	1.6700	1.6900	1.4300	1.4300	-21.858%	25	15,947	+41.259%
2026-06-10	1.7800	1.8300	1.7800	1.8300	+3.977%	5	15,935	+10.383%
2026-06-09	1.8000	1.8000	1.7600	1.7600	-6.878%	44	15,937	+14.773%
2026-06-08	1.6200	1.8900	1.6200	1.8900	+13.174%	70	15,954	+6.878%
2026-06-05	1.6800	1.6800	1.6400	1.6700	+13.605%	59	15,954	+20.958%
2026-06-04	1.4700	1.4700	1.4700	1.4700	-9.259%	10	15,970	+37.415%
2026-06-03	1.5900	1.6200	1.5700	1.6200	+8.725%	8	15,961	+24.691%
2026-06-02	1.4400	1.4900	1.4400	1.4900	-16.760%	18	15,958	+35.570%
2026-06-01	1.7900	1.7900	1.7900	1.7900	+16.234%	1	15,958	+12.849%
2026-05-29	1.5700	1.5700	1.5400	1.5400	-14.444%	130	15,959	+31.169%
2026-05-27	1.7800	1.8000	1.7800	1.8000	-10.000%	7	16,088	+12.222%
2026-05-26	1.8500	2.0000	1.8500	2.0000	-10.714%	5	16,082	+1.000%
2026-05-22	2.2500	2.3000	2.2300	2.2400	-10.757%	23	16,082	-9.821%
2026-05-21	2.8300	2.8300	2.5100	2.5100	-7.721%	4	16,077	-19.522%
2026-05-20	3.0600	3.0600	2.7200	2.7200	-12.821%	18	16,077	-25.735%
2026-05-19	3.1800	3.2000	3.0300	3.1200	+8.333%	10,665	16,472	-35.256%
2026-05-18	2.6700	2.8900	2.6700	2.8800	+5.495%	905	16,472	-29.861%
2026-05-15	2.5900	2.7300	2.5900	2.7300	+36.500%	330	16,472	-26.007%
2026-05-14	1.9500	2.0000	1.9500	2.0000	-8.257%	26	6,523	+1.000%
2026-05-13	2.1900	2.1900	2.1700	2.1800	+20.442%	3	6,522	-7.339%
2026-05-11	1.7400	1.8100	1.7400	1.8100	-3.209%	10	6,522	+11.602%
2026-05-07	1.8700	1.8700	1.8700	1.8700	+5.650%	10	6,518	+8.021%
2026-05-06	1.7600	1.7700	1.7600	1.7700	-15.714%	137	6,518	+14.124%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-5.830%	1	6,529	-3.810%
2026-05-04	2.0800	2.3200	2.0700	2.2300	+10.945%	320	6,528	-9.417%
2026-04-30	2.0100	2.0100	2.0100	2.0100	-4.286%	1	6,416	+0.498%
2026-04-29	1.9900	2.1100	1.9900	2.1000	+8.247%	64	6,415	-3.810%
2026-04-28	1.9400	1.9400	1.9400	1.9400	+16.867%	1	6,402	+4.124%
2026-04-23	1.6600	1.6600	1.6600	1.6600	0.000%	17	6,401	+21.687%
2026-04-20	1.6500	1.6600	1.6500	1.6600	-9.290%	150	6,414	+21.687%
2026-04-16	1.8300	1.8300	1.8300	1.8300	+9.581%	1	6,264	+10.383%
2026-04-15	1.6700	1.6700	1.6700	1.6700	+5.031%	1	6,263	+20.958%
2026-04-14	1.5900	1.5900	1.5900	1.5900	-45.548%	3	6,262	+27.044%
2026-03-27	2.9400	2.9400	2.9200	2.9200	+13.619%	11	6,259	-30.822%
2026-03-26	2.5700	2.5700	2.5700	2.5700	-3.383%	1	6,249	-21.401%
2026-03-24	2.6600	2.6600	2.6600	2.6600	+2.703%	1	6,255	-24.060%
2026-03-23	2.3400	2.5900	2.3300	2.5900	-9.123%	55	6,256	-22.008%
2026-03-20	2.8500	2.8500	2.8500	2.8500	+14.919%	200	6,234	-29.123%
2026-03-13	2.4500	2.4800	2.4500	2.4800	+11.712%	5	6,359	-18.548%
2026-03-12	2.2200	2.2200	2.2200	2.2200	+6.220%	4,000	6,358	-9.009%
2026-03-11	2.0900	2.0900	2.0900	2.0900	+21.512%	200	3,288	-3.349%
2026-03-06	1.6400	1.7200	1.6400	1.7200	+24.638%	2	3,488	+17.442%
2026-03-05	1.3800	1.3800	1.3800	1.3800	+10.400%	1	3,486	+46.377%
2026-03-03	1.3000	1.3000	1.2500	1.2500	+1.626%	3	3,485	+61.600%
2026-03-02	1.1800	1.2300	1.1800	1.2300	+8.850%	5	3,482	+64.228%
2026-02-26	1.1300	1.1300	1.1300	1.1300	-10.317%	1	3,477	+78.761%
2026-02-24	1.2600	1.2600	1.2600	1.2600	-0.787%	2	3,476	+60.317%
2026-02-23	1.2700	1.2700	1.2700	1.2700	-11.806%	2	3,476	+59.055%
2026-02-20	1.4300	1.4400	1.4300	1.4400	-21.739%	61	3,474	+40.278%
2026-02-11	1.8200	1.8400	1.7500	1.8400	+1.657%	818	3,535	+9.783%
2026-02-10	1.8300	1.8300	1.8000	1.8100	-23.629%	150	2,717	+11.602%
2026-02-02	2.3700	2.3700	2.3700	2.3700	+6.278%	1	2,567	-14.768%
2026-01-28	2.2300	2.2300	2.2300	2.2300	+16.146%	10	2,568	-9.417%
2026-01-27	1.9100	1.9200	1.9100	1.9200	+3.226%	30	2,578	+5.208%
2026-01-26	1.8800	1.8800	1.8300	1.8600	-0.535%	619	2,548	+8.602%
2026-01-23	1.8700	1.8800	1.8700	1.8700	-4.592%	262	1,930	+8.021%
2026-01-22	1.9400	1.9600	1.9400	1.9600	-14.410%	200	1,668	+3.061%
2026-01-20	2.2900	2.2900	2.2900	2.2900	+29.379%	100	1,860	-11.790%
2026-01-16	1.7000	1.7700	1.6600	1.7700	+2.907%	110	1,650	+14.124%
2026-01-14	1.7200	1.7200	1.7200	1.7200	-7.527%	10	1,650	+17.442%
2026-01-12	1.9300	1.9300	1.8600	1.8600	-11.429%	11	1,660	+8.602%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+7.692%	100	1,649	-3.810%
2026-01-07	1.9500	1.9500	1.9500	1.9500	-9.302%	20	1,549	+3.590%
2026-01-06	2.1500	2.1500	2.1500	2.1500	-13.655%	32	1,529	-6.047%
2025-12-12	2.5000	2.5500	2.4900	2.4900	+4.622%	363	1,539	-18.876%
2025-12-10	2.2800	2.3800	2.2400	2.3800	+1.277%	42	1,876	-15.126%
2025-12-09	2.2300	2.3500	2.2300	2.3500	+2.174%	180	1,834	-14.043%
2025-12-08	2.1900	2.3100	2.1900	2.3000	+9.005%	22	1,654	-12.174%
2025-12-05	2.1100	2.1100	2.1100	2.1100	+8.205%	2	1,632	-4.265%
2025-12-02	2.0100	2.0100	1.9500	1.9500	+1.036%	28	1,630	+3.590%
2025-12-01	2.0200	2.0300	1.9200	1.9300	+10.920%	345	1,605	+4.663%
2025-11-26	1.7400	1.7400	1.7400	1.7400	+4.192%	1	1,761	+16.092%
2025-11-25	1.6500	1.6700	1.6300	1.6700	-6.180%	455	1,761	+20.958%
2025-11-24	1.7900	1.8000	1.7700	1.7800	-7.772%	885	1,310	+13.483%
2025-11-21	1.9600	1.9900	1.9200	1.9300	-5.854%	391	426	+4.663%
2025-11-20	2.0500	2.0500	2.0500	2.0500	0.000%	35	0	-1.463%