Dark

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

EOD

Sep 24, 2026

5.20+25.908%(+1.07)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4000	5.2000	4.4000	5.2000	+25.908%	65	6,583	0.000%
2026-09-23	3.8000	4.2300	3.8000	4.1300	+43.403%	44	6,583	+25.908%
2026-09-22	3.1000	3.1000	2.8500	2.8800	-5.574%	99	6,555	+80.556%
2026-09-21	3.2000	3.2000	3.0500	3.0500	-11.594%	14	6,541	+70.492%
2026-09-18	3.2500	3.6000	3.2500	3.4500	+16.162%	57	6,546	+50.725%
2026-09-17	3.0600	3.0900	2.9600	2.9700	-19.293%	39	6,530	+75.084%
2026-09-16	3.6200	3.6900	3.5100	3.6800	-4.910%	233	6,537	+41.304%
2026-09-15	4.0000	4.0000	3.8700	3.8700	+12.500%	12	6,645	+34.367%
2026-09-14	4.0000	4.0300	3.4400	3.4400	-7.527%	105	6,645	+51.163%
2026-09-11	3.3000	3.7200	3.3000	3.7200	-5.823%	51	6,656	+39.785%
2026-09-10	3.6000	3.9500	3.4200	3.9500	+29.508%	535	6,671	+31.646%
2026-09-09	2.7600	3.2000	2.7600	3.0500	+8.929%	3,058	6,604	+70.492%
2026-09-08	2.8000	2.8000	2.8000	2.8000	+7.692%	10	6,567	+85.714%
2026-09-04	2.5500	2.7000	2.5500	2.6000	-7.143%	27	6,545	+100.000%
2026-09-03	2.6700	2.8100	2.6100	2.8000	-4.110%	302	6,545	+85.714%
2026-09-02	3.0000	3.0400	2.9200	2.9200	-2.990%	64	6,368	+78.082%
2026-09-01	2.7300	3.0200	2.7300	3.0100	+7.500%	7	6,371	+72.757%
2026-08-31	2.9100	2.9300	2.8000	2.8000	+10.236%	126	6,371	+85.714%
2026-08-28	2.3500	2.5600	2.3500	2.5400	+5.394%	35	6,445	+104.724%
2026-08-27	2.3200	2.4500	2.3200	2.4100	+1.688%	52	6,462	+115.768%
2026-08-26	2.4500	2.4500	2.3700	2.3700	+4.867%	68	6,455	+119.409%
2026-08-25	2.4700	2.4800	2.2600	2.2600	-16.912%	559	6,523	+130.088%
2026-08-24	2.7600	2.7600	2.7200	2.7200	-14.465%	80	6,077	+91.176%
2026-08-21	3.1300	3.2200	3.1000	3.1800	+12.766%	13	6,074	+63.522%
2026-08-20	2.8600	2.9400	2.7300	2.8200	+9.728%	63	6,077	+84.397%
2026-08-19	2.6700	2.7000	2.5100	2.5700	-22.590%	1,046	6,052	+102.335%
2026-08-18	3.6700	3.6700	3.3200	3.3200	-7.263%	825	5,061	+56.627%
2026-08-17	3.2600	3.5800	3.2200	3.5800	+11.875%	147	5,063	+45.251%
2026-08-14	2.9100	3.2500	2.9100	3.2000	+30.612%	17	5,052	+62.500%
2026-08-13	2.7200	2.7200	2.4400	2.4500	-18.605%	356	5,149	+112.245%
2026-08-12	2.8100	3.0100	2.8100	3.0100	+2.034%	208	5,321	+72.757%
2026-08-11	2.9300	2.9500	2.9200	2.9500	-4.839%	176	5,321	+76.271%
2026-08-10	2.8100	3.1000	2.8100	3.1000	+12.319%	221	5,321	+67.742%
2026-08-07	2.6300	2.7900	2.6100	2.7600	-3.833%	175	5,327	+88.406%
2026-08-06	2.8700	2.8700	2.8700	2.8700	+13.889%	40	5,367	+81.185%
2026-08-05	2.5700	2.5900	2.5200	2.5200	-6.320%	459	5,353	+106.349%
2026-08-04	2.8100	2.8400	2.6900	2.6900	-14.331%	296	5,574	+93.309%
2026-08-03	3.1000	3.1600	3.0800	3.1400	-5.988%	1,971	5,727	+65.605%
2026-07-31	3.4400	3.5500	3.3000	3.3400	+15.172%	449	7,122	+55.689%
2026-07-30	2.9600	3.0300	2.8800	2.9000	-3.010%	169	7,069	+79.310%
2026-07-29	2.0000	2.9900	1.9900	2.9900	+58.201%	171	7,094	+73.913%
2026-07-28	1.9400	1.9400	1.8900	1.8900	-18.534%	55	7,116	+175.132%
2026-07-27	2.2400	2.3400	2.2400	2.3200	-5.691%	62	7,133	+124.138%
2026-07-24	2.4600	2.4600	2.4600	2.4600	-7.865%	20	7,149	+111.382%
2026-07-23	2.7100	2.7500	2.6700	2.6700	+16.594%	48	7,169	+94.757%
2026-07-21	2.4000	2.4000	2.2900	2.2900	+15.657%	40	7,216	+127.074%
2026-07-20	2.0000	2.0000	1.9800	1.9800	+10.615%	40	7,211	+162.626%
2026-07-17	1.7300	1.7900	1.7300	1.7900	-14.762%	52	7,201	+190.503%
2026-07-16	2.1200	2.1200	2.1000	2.1000	+8.247%	4	7,201	+147.619%
2026-07-15	1.9300	1.9400	1.8900	1.9400	-4.433%	86	7,201	+168.041%
2026-07-14	2.0300	2.0300	2.0300	2.0300	-7.306%	2	7,150	+156.158%
2026-07-13	2.0200	2.1900	2.0200	2.1900	+14.063%	16	7,150	+137.443%
2026-07-10	1.9200	1.9200	1.9200	1.9200	+4.918%	5	7,134	+170.833%
2026-07-09	1.8200	1.8300	1.8200	1.8300	-7.107%	20	7,134	+184.153%
2026-07-08	2.0200	2.0700	1.9100	1.9700	+14.535%	7	7,154	+163.959%
2026-07-07	1.6600	1.7200	1.6600	1.7200	+13.158%	33	7,154	+202.326%
2026-07-06	1.4600	1.5500	1.4600	1.5200	+5.556%	54	7,171	+242.105%
2026-07-02	1.4700	1.4800	1.4400	1.4400	+0.699%	40	7,131	+261.111%
2026-07-01	1.4000	1.4300	1.4000	1.4300	+32.407%	66	7,131	+263.636%
2026-06-30	1.0800	1.0800	1.0800	1.0800	+12.500%	1	7,117	+381.481%
2026-06-29	0.9600	0.9600	0.9600	0.9600	-4.000%	20	7,116	+441.667%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-1.961%	2	7,116	+420.000%
2026-06-25	1.0000	1.0200	1.0000	1.0200	-4.673%	14	7,117	+409.804%
2026-06-24	1.1400	1.1400	1.0700	1.0700	-23.571%	55	7,119	+385.981%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-8.497%	2	7,124	+271.429%
2026-06-22	1.4500	1.5300	1.4500	1.5300	+15.909%	12	7,124	+239.869%
2026-06-18	1.2800	1.3200	1.2800	1.3200	-14.839%	100	7,110	+293.939%
2026-06-17	1.5100	1.5500	1.5000	1.5500	+1.974%	51	7,110	+235.484%
2026-06-16	1.6000	1.6000	1.5000	1.5200	-8.982%	8	7,110	+242.105%
2026-06-15	1.6700	1.6700	1.6700	1.6700	-8.242%	9	7,124	+211.377%
2026-06-12	1.9000	1.9000	1.8200	1.8200	-10.784%	3	7,124	+185.714%
2026-06-11	2.0200	2.0400	2.0200	2.0400	-6.849%	5	7,124	+154.902%
2026-06-10	2.0200	2.1900	2.0200	2.1900	+0.459%	6	7,125	+137.443%
2026-06-09	2.1800	2.1800	2.1800	2.1800	+5.825%	1	7,126	+138.532%
2026-06-05	2.0600	2.0600	2.0600	2.0600	+11.957%	4	7,125	+152.427%
2026-06-04	1.8500	1.8500	1.8400	1.8400	-7.538%	6	7,126	+182.609%
2026-06-03	1.9800	1.9900	1.9800	1.9900	+11.798%	9	7,120	+161.307%
2026-06-02	1.8000	1.8000	1.7800	1.7800	-8.718%	4	7,121	+192.135%
2026-06-01	2.1700	2.1700	1.9500	1.9500	+1.563%	8	7,123	+166.667%
2026-05-29	1.9500	1.9800	1.8700	1.9200	-3.030%	13	7,118	+170.833%
2026-05-28	2.0200	2.0200	1.9800	1.9800	-9.589%	7	7,127	+162.626%
2026-05-27	2.2000	2.2000	2.1000	2.1900	-4.367%	7	7,131	+137.443%
2026-05-26	2.2900	2.2900	2.2900	2.2900	-14.232%	1	7,134	+127.074%
2026-05-22	2.8500	2.8500	2.6700	2.6700	-8.247%	2	7,133	+94.757%
2026-05-21	3.4000	3.4000	2.9100	2.9100	-8.491%	43	7,139	+78.694%
2026-05-20	3.5900	3.6000	3.1500	3.1800	-12.877%	26	7,139	+63.522%
2026-05-19	3.6500	3.8000	3.5500	3.6500	+10.606%	103	7,128	+42.466%
2026-05-18	3.2100	3.3000	3.2100	3.3000	+3.125%	18	7,128	+57.576%
2026-05-15	3.1300	3.2000	3.1300	3.2000	+37.339%	45	7,128	+62.500%
2026-05-14	2.3100	2.3300	2.3100	2.3300	-9.690%	20	7,110	+123.176%
2026-05-13	2.5600	2.5800	2.5600	2.5800	+5.738%	2	7,095	+101.550%
2026-05-12	2.4200	2.4400	2.3700	2.4400	+18.447%	5	7,095	+113.115%
2026-05-08	2.0600	2.0600	2.0600	2.0600	-2.370%	1	7,095	+152.427%
2026-05-06	2.1900	2.1900	2.1100	2.1100	-12.810%	15	7,095	+146.445%
2026-05-05	2.4200	2.4200	2.4200	2.4200	-9.363%	1	7,090	+114.876%
2026-05-04	2.5000	2.7100	2.5000	2.6700	+16.594%	27	7,090	+94.757%
2026-05-01	2.4100	2.4100	2.2900	2.2900	-4.583%	51	7,035	+127.074%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-3.614%	2	7,035	+116.667%
2026-04-29	2.3300	2.4900	2.3300	2.4900	+8.261%	22	7,035	+108.835%
2026-04-28	2.3000	2.3200	2.2800	2.3000	+7.477%	259	7,024	+126.087%
2026-04-27	2.0700	2.1900	2.0700	2.1400	+4.390%	5	7,023	+142.991%
2026-04-21	2.0100	2.0500	2.0100	2.0500	-5.530%	21	7,021	+153.659%
2026-04-16	1.9600	2.1700	1.9600	2.1700	+10.714%	62	7,021	+139.631%
2026-04-14	1.9600	1.9600	1.9600	1.9600	-12.889%	6	6,985	+165.306%
2026-04-10	2.2500	2.2500	2.2500	2.2500	+3.211%	3	6,987	+131.111%
2026-04-08	2.1500	2.1800	2.1500	2.1800	-17.736%	3	6,987	+138.532%
2026-04-07	2.6500	2.6500	2.6500	2.6500	+10.417%	1	6,990	+96.226%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-14.286%	2	6,989	+116.667%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-16.667%	4	6,989	+85.714%
2026-03-27	3.3600	3.3600	3.3600	3.3600	+22.182%	4	6,991	+54.762%
2026-03-25	2.7500	2.7500	2.7500	2.7500	-9.836%	4	7,108	+89.091%
2026-03-24	3.0300	3.0500	3.0300	3.0500	-7.576%	38	7,108	+70.492%
2026-03-20	2.9300	3.3000	2.9300	3.3000	+38.075%	595	7,085	+57.576%
2026-03-19	2.3600	2.4400	2.3600	2.3900	-3.239%	2,000	6,995	+117.573%
2026-03-16	2.4700	2.4700	2.4700	2.4700	-1.200%	1	5,932	+110.526%
2026-03-11	2.5000	2.5000	2.5000	2.5000	+43.678%	1	5,931	+108.000%
2026-03-09	1.8600	1.8600	1.7400	1.7400	+8.750%	3	5,931	+198.851%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+9.589%	20	5,932	+225.000%
2026-03-04	1.4700	1.4700	1.4600	1.4600	-2.013%	70	5,918	+256.164%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+1.361%	19	5,936	+248.993%
2026-03-02	1.4700	1.4700	1.4700	1.4700	-10.366%	3	5,953	+253.741%
2026-02-18	1.6400	1.6400	1.6400	1.6400	-6.818%	1	5,952	+217.073%
2026-02-13	1.7500	1.7600	1.7500	1.7600	-10.204%	500	5,651	+195.455%
2026-02-12	1.9900	1.9900	1.9600	1.9600	-8.837%	909	5,651	+165.306%
2026-02-11	2.1500	2.1500	2.0900	2.1500	-10.788%	340	5,585	+141.860%
2026-02-09	2.4100	2.4100	2.4100	2.4100	-8.015%	1	5,465	+115.768%
2026-01-29	2.7000	2.7000	2.6200	2.6200	+0.769%	5	5,465	+98.473%
2026-01-28	2.6000	2.6000	2.6000	2.6000	+12.069%	3	5,460	+100.000%
2026-01-22	2.3200	2.3200	2.3200	2.3200	-14.706%	3	5,457	+124.138%
2026-01-20	2.7200	2.7200	2.7200	2.7200	+34.653%	3	5,457	+91.176%
2026-01-16	2.0100	2.0200	2.0100	2.0200	-9.821%	30	5,424	+157.426%
2026-01-12	2.2700	2.2700	2.1900	2.2400	+3.226%	11	5,424	+132.143%
2026-01-09	2.1700	2.1800	2.1700	2.1700	-10.700%	246	5,418	+139.631%
2026-01-08	2.4400	2.4600	2.4300	2.4300	+6.579%	622	5,420	+113.992%
2026-01-07	2.2700	2.2800	2.2700	2.2800	-8.434%	2	5,089	+128.070%
2026-01-06	2.4100	2.4900	2.4100	2.4900	+1.220%	3	5,091	+108.835%
2026-01-05	2.4600	2.4600	2.4600	2.4600	-1.205%	1	5,090	+111.382%
2026-01-02	2.4900	2.4900	2.4900	2.4900	+10.177%	1	5,090	+108.835%
2025-12-29	2.2300	2.2600	2.2300	2.2600	-10.672%	4	5,089	+130.088%
2025-12-23	2.5300	2.5300	2.5300	2.5300	+0.397%	1	5,086	+105.534%
2025-12-19	2.5200	2.5200	2.5200	2.5200	+1.205%	4	5,085	+106.349%
2025-12-18	2.4600	2.4900	2.4600	2.4900	-4.231%	2,253	5,085	+108.835%
2025-12-17	2.5800	2.6000	2.5800	2.6000	-6.810%	12	3,213	+100.000%
2025-12-15	2.7900	2.7900	2.7900	2.7900	-2.105%	1	3,221	+86.380%
2025-12-12	2.8500	2.8500	2.8500	2.8500	+9.615%	3	3,220	+82.456%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-3.346%	1	3,220	+100.000%
2025-12-09	2.6300	2.6900	2.6300	2.6900	-1.103%	7	3,219	+93.309%
2025-12-08	2.5400	2.7200	2.5400	2.7200	+9.677%	33	3,212	+91.176%
2025-12-05	2.4400	2.4800	2.4400	2.4800	+5.532%	10	3,181	+109.677%
2025-12-04	2.3300	2.3500	2.2800	2.3500	+5.856%	26	3,171	+121.277%
2025-12-03	2.2200	2.2200	2.2200	2.2200	0.000%	13	3,145	+134.234%
2025-12-02	2.3000	2.3000	2.2100	2.2200	-1.333%	19	3,134	+134.234%
2025-12-01	2.3000	2.3000	2.2500	2.2500	+16.580%	2	3,115	+131.111%
2025-11-28	1.8400	1.9600	1.7300	1.9300	+3.209%	156	3,114	+169.430%
2025-11-26	1.9700	1.9700	1.8700	1.8700	-4.103%	669	2,320	+178.075%
2025-11-25	1.9300	1.9500	1.8300	1.9500	-3.465%	1,766	2,320	+166.667%
2025-11-24	2.0500	2.0500	2.0200	2.0200	-10.222%	560	554	+157.426%
2025-11-21	2.2500	2.2500	2.2500	2.2500	0.000%	9	9	+131.111%