Dark

TLT20261120P84
TLT Nov 20 2026 84.00 Put (TLT261120P00084000)
option OPRA

EOD

Aug 5, 2026

2.52-6.320%(-0.17)459

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5700	2.5900	2.5200	2.5200	-6.320%	459	5,353	0.000%
2026-08-04	2.8100	2.8400	2.6900	2.6900	-14.331%	296	5,574	-6.320%
2026-08-03	3.1000	3.1600	3.0800	3.1400	-5.988%	1,971	5,727	-19.745%
2026-07-31	3.4400	3.5500	3.3000	3.3400	+15.172%	449	7,122	-24.551%
2026-07-30	2.9600	3.0300	2.8800	2.9000	-3.010%	169	7,069	-13.103%
2026-07-29	2.0000	2.9900	1.9900	2.9900	+58.201%	171	7,094	-15.719%
2026-07-28	1.9400	1.9400	1.8900	1.8900	-18.534%	55	7,116	+33.333%
2026-07-27	2.2400	2.3400	2.2400	2.3200	-5.691%	62	7,133	+8.621%
2026-07-24	2.4600	2.4600	2.4600	2.4600	-7.865%	20	7,149	+2.439%
2026-07-23	2.7100	2.7500	2.6700	2.6700	+16.594%	48	7,169	-5.618%
2026-07-21	2.4000	2.4000	2.2900	2.2900	+15.657%	40	7,216	+10.044%
2026-07-20	2.0000	2.0000	1.9800	1.9800	+10.615%	40	7,211	+27.273%
2026-07-17	1.7300	1.7900	1.7300	1.7900	-14.762%	52	7,201	+40.782%
2026-07-16	2.1200	2.1200	2.1000	2.1000	+8.247%	4	7,201	+20.000%
2026-07-15	1.9300	1.9400	1.8900	1.9400	-4.433%	86	7,201	+29.897%
2026-07-14	2.0300	2.0300	2.0300	2.0300	-7.306%	2	7,150	+24.138%
2026-07-13	2.0200	2.1900	2.0200	2.1900	+14.063%	16	7,150	+15.068%
2026-07-10	1.9200	1.9200	1.9200	1.9200	+4.918%	5	7,134	+31.250%
2026-07-09	1.8200	1.8300	1.8200	1.8300	-7.107%	20	7,134	+37.705%
2026-07-08	2.0200	2.0700	1.9100	1.9700	+14.535%	7	7,154	+27.919%
2026-07-07	1.6600	1.7200	1.6600	1.7200	+13.158%	33	7,154	+46.512%
2026-07-06	1.4600	1.5500	1.4600	1.5200	+5.556%	54	7,171	+65.789%
2026-07-02	1.4700	1.4800	1.4400	1.4400	+0.699%	40	7,131	+75.000%
2026-07-01	1.4000	1.4300	1.4000	1.4300	+32.407%	66	7,131	+76.224%
2026-06-30	1.0800	1.0800	1.0800	1.0800	+12.500%	1	7,117	+133.333%
2026-06-29	0.9600	0.9600	0.9600	0.9600	-4.000%	20	7,116	+162.500%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-1.961%	2	7,116	+152.000%
2026-06-25	1.0000	1.0200	1.0000	1.0200	-4.673%	14	7,117	+147.059%
2026-06-24	1.1400	1.1400	1.0700	1.0700	-23.571%	55	7,119	+135.514%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-8.497%	2	7,124	+80.000%
2026-06-22	1.4500	1.5300	1.4500	1.5300	+15.909%	12	7,124	+64.706%
2026-06-18	1.2800	1.3200	1.2800	1.3200	-14.839%	100	7,110	+90.909%
2026-06-17	1.5100	1.5500	1.5000	1.5500	+1.974%	51	7,110	+62.581%
2026-06-16	1.6000	1.6000	1.5000	1.5200	-8.982%	8	7,110	+65.789%
2026-06-15	1.6700	1.6700	1.6700	1.6700	-8.242%	9	7,124	+50.898%
2026-06-12	1.9000	1.9000	1.8200	1.8200	-10.784%	3	7,124	+38.462%
2026-06-11	2.0200	2.0400	2.0200	2.0400	-6.849%	5	7,124	+23.529%
2026-06-10	2.0200	2.1900	2.0200	2.1900	+0.459%	6	7,125	+15.068%
2026-06-09	2.1800	2.1800	2.1800	2.1800	+5.825%	1	7,126	+15.596%
2026-06-05	2.0600	2.0600	2.0600	2.0600	+11.957%	4	7,125	+22.330%
2026-06-04	1.8500	1.8500	1.8400	1.8400	-7.538%	6	7,126	+36.957%
2026-06-03	1.9800	1.9900	1.9800	1.9900	+11.798%	9	7,120	+26.633%
2026-06-02	1.8000	1.8000	1.7800	1.7800	-8.718%	4	7,121	+41.573%
2026-06-01	2.1700	2.1700	1.9500	1.9500	+1.563%	8	7,123	+29.231%
2026-05-29	1.9500	1.9800	1.8700	1.9200	-3.030%	13	7,118	+31.250%
2026-05-28	2.0200	2.0200	1.9800	1.9800	-9.589%	7	7,127	+27.273%
2026-05-27	2.2000	2.2000	2.1000	2.1900	-4.367%	7	7,131	+15.068%
2026-05-26	2.2900	2.2900	2.2900	2.2900	-14.232%	1	7,134	+10.044%
2026-05-22	2.8500	2.8500	2.6700	2.6700	-8.247%	2	7,133	-5.618%
2026-05-21	3.4000	3.4000	2.9100	2.9100	-8.491%	43	7,139	-13.402%
2026-05-20	3.5900	3.6000	3.1500	3.1800	-12.877%	26	7,139	-20.755%
2026-05-19	3.6500	3.8000	3.5500	3.6500	+10.606%	103	7,128	-30.959%
2026-05-18	3.2100	3.3000	3.2100	3.3000	+3.125%	18	7,128	-23.636%
2026-05-15	3.1300	3.2000	3.1300	3.2000	+37.339%	45	7,128	-21.250%
2026-05-14	2.3100	2.3300	2.3100	2.3300	-9.690%	20	7,110	+8.155%
2026-05-13	2.5600	2.5800	2.5600	2.5800	+5.738%	2	7,095	-2.326%
2026-05-12	2.4200	2.4400	2.3700	2.4400	+18.447%	5	7,095	+3.279%
2026-05-08	2.0600	2.0600	2.0600	2.0600	-2.370%	1	7,095	+22.330%
2026-05-06	2.1900	2.1900	2.1100	2.1100	-12.810%	15	7,095	+19.431%
2026-05-05	2.4200	2.4200	2.4200	2.4200	-9.363%	1	7,090	+4.132%
2026-05-04	2.5000	2.7100	2.5000	2.6700	+16.594%	27	7,090	-5.618%
2026-05-01	2.4100	2.4100	2.2900	2.2900	-4.583%	51	7,035	+10.044%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-3.614%	2	7,035	+5.000%
2026-04-29	2.3300	2.4900	2.3300	2.4900	+8.261%	22	7,035	+1.205%
2026-04-28	2.3000	2.3200	2.2800	2.3000	+7.477%	259	7,024	+9.565%
2026-04-27	2.0700	2.1900	2.0700	2.1400	+4.390%	5	7,023	+17.757%
2026-04-21	2.0100	2.0500	2.0100	2.0500	-5.530%	21	7,021	+22.927%
2026-04-16	1.9600	2.1700	1.9600	2.1700	+10.714%	62	7,021	+16.129%
2026-04-14	1.9600	1.9600	1.9600	1.9600	-12.889%	6	6,985	+28.571%
2026-04-10	2.2500	2.2500	2.2500	2.2500	+3.211%	3	6,987	+12.000%
2026-04-08	2.1500	2.1800	2.1500	2.1800	-17.736%	3	6,987	+15.596%
2026-04-07	2.6500	2.6500	2.6500	2.6500	+10.417%	1	6,990	-4.906%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-14.286%	2	6,989	+5.000%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-16.667%	4	6,989	-10.000%
2026-03-27	3.3600	3.3600	3.3600	3.3600	+22.182%	4	6,991	-25.000%
2026-03-25	2.7500	2.7500	2.7500	2.7500	-9.836%	4	7,108	-8.364%
2026-03-24	3.0300	3.0500	3.0300	3.0500	-7.576%	38	7,108	-17.377%
2026-03-20	2.9300	3.3000	2.9300	3.3000	+38.075%	595	7,085	-23.636%
2026-03-19	2.3600	2.4400	2.3600	2.3900	-3.239%	2,000	6,995	+5.439%
2026-03-16	2.4700	2.4700	2.4700	2.4700	-1.200%	1	5,932	+2.024%
2026-03-11	2.5000	2.5000	2.5000	2.5000	+43.678%	1	5,931	+0.800%
2026-03-09	1.8600	1.8600	1.7400	1.7400	+8.750%	3	5,931	+44.828%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+9.589%	20	5,932	+57.500%
2026-03-04	1.4700	1.4700	1.4600	1.4600	-2.013%	70	5,918	+72.603%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+1.361%	19	5,936	+69.128%
2026-03-02	1.4700	1.4700	1.4700	1.4700	-10.366%	3	5,953	+71.429%
2026-02-18	1.6400	1.6400	1.6400	1.6400	-6.818%	1	5,952	+53.659%
2026-02-13	1.7500	1.7600	1.7500	1.7600	-10.204%	500	5,651	+43.182%
2026-02-12	1.9900	1.9900	1.9600	1.9600	-8.837%	909	5,651	+28.571%
2026-02-11	2.1500	2.1500	2.0900	2.1500	-10.788%	340	5,585	+17.209%
2026-02-09	2.4100	2.4100	2.4100	2.4100	-8.015%	1	5,465	+4.564%
2026-01-29	2.7000	2.7000	2.6200	2.6200	+0.769%	5	5,465	-3.817%
2026-01-28	2.6000	2.6000	2.6000	2.6000	+12.069%	3	5,460	-3.077%
2026-01-22	2.3200	2.3200	2.3200	2.3200	-14.706%	3	5,457	+8.621%
2026-01-20	2.7200	2.7200	2.7200	2.7200	+34.653%	3	5,457	-7.353%
2026-01-16	2.0100	2.0200	2.0100	2.0200	-9.821%	30	5,424	+24.752%
2026-01-12	2.2700	2.2700	2.1900	2.2400	+3.226%	11	5,424	+12.500%
2026-01-09	2.1700	2.1800	2.1700	2.1700	-10.700%	246	5,418	+16.129%
2026-01-08	2.4400	2.4600	2.4300	2.4300	+6.579%	622	5,420	+3.704%
2026-01-07	2.2700	2.2800	2.2700	2.2800	-8.434%	2	5,089	+10.526%
2026-01-06	2.4100	2.4900	2.4100	2.4900	+1.220%	3	5,091	+1.205%
2026-01-05	2.4600	2.4600	2.4600	2.4600	-1.205%	1	5,090	+2.439%
2026-01-02	2.4900	2.4900	2.4900	2.4900	+10.177%	1	5,090	+1.205%
2025-12-29	2.2300	2.2600	2.2300	2.2600	-10.672%	4	5,089	+11.504%
2025-12-23	2.5300	2.5300	2.5300	2.5300	+0.397%	1	5,086	-0.395%
2025-12-19	2.5200	2.5200	2.5200	2.5200	+1.205%	4	5,085	0.000%
2025-12-18	2.4600	2.4900	2.4600	2.4900	-4.231%	2,253	5,085	+1.205%
2025-12-17	2.5800	2.6000	2.5800	2.6000	-6.810%	12	3,213	-3.077%
2025-12-15	2.7900	2.7900	2.7900	2.7900	-2.105%	1	3,221	-9.677%
2025-12-12	2.8500	2.8500	2.8500	2.8500	+9.615%	3	3,220	-11.579%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-3.346%	1	3,220	-3.077%
2025-12-09	2.6300	2.6900	2.6300	2.6900	-1.103%	7	3,219	-6.320%
2025-12-08	2.5400	2.7200	2.5400	2.7200	+9.677%	33	3,212	-7.353%
2025-12-05	2.4400	2.4800	2.4400	2.4800	+5.532%	10	3,181	+1.613%
2025-12-04	2.3300	2.3500	2.2800	2.3500	+5.856%	26	3,171	+7.234%
2025-12-03	2.2200	2.2200	2.2200	2.2200	0.000%	13	3,145	+13.514%
2025-12-02	2.3000	2.3000	2.2100	2.2200	-1.333%	19	3,134	+13.514%
2025-12-01	2.3000	2.3000	2.2500	2.2500	+16.580%	2	3,115	+12.000%
2025-11-28	1.8400	1.9600	1.7300	1.9300	+3.209%	156	3,114	+30.570%
2025-11-26	1.9700	1.9700	1.8700	1.8700	-4.103%	669	2,320	+34.759%
2025-11-25	1.9300	1.9500	1.8300	1.9500	-3.465%	1,766	2,320	+29.231%
2025-11-24	2.0500	2.0500	2.0200	2.0200	-10.222%	560	554	+24.752%
2025-11-21	2.2500	2.2500	2.2500	2.2500	0.000%	9	9	+12.000%