Dark

TLT20261120P85
TLT Nov 20 2026 85.00 Put (TLT261120P00085000)
option OPRA

EOD

Sep 24, 2026

5.62+12.400%(+0.62)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7000	5.6700	4.7000	5.6200	+12.400%	54	23,978	0.000%
2026-09-23	4.4000	5.0000	4.4000	5.0000	+34.048%	20	23,965	+12.400%
2026-09-22	3.7600	3.9200	3.7000	3.7300	-4.604%	156	23,961	+50.670%
2026-09-21	4.0000	4.0000	3.8500	3.9100	-9.700%	45	24,009	+43.734%
2026-09-18	4.2400	4.3300	4.2400	4.3300	+13.947%	8	24,010	+29.792%
2026-09-17	4.0000	4.0000	3.8000	3.8000	-8.654%	8	24,013	+47.895%
2026-09-16	4.5000	4.5500	4.1600	4.1600	-12.421%	179	24,012	+35.096%
2026-09-15	4.7300	4.8400	4.7300	4.7500	+9.195%	7	24,063	+18.316%
2026-09-14	4.8000	4.9000	4.3000	4.3500	-1.584%	177	24,064	+29.195%
2026-09-11	4.2500	4.5000	4.1000	4.4200	-6.947%	75	24,046	+27.149%
2026-09-10	4.2000	4.7800	4.2000	4.7500	+27.346%	87	24,087	+18.316%
2026-09-09	3.4400	4.0700	3.4400	3.7300	+3.611%	3,609	24,028	+50.670%
2026-09-08	3.3500	3.6000	3.2900	3.6000	+4.348%	297	23,964	+56.111%
2026-09-04	3.3200	3.4600	3.2400	3.4500	-3.361%	444	23,805	+62.899%
2026-09-03	3.4100	3.5700	3.3100	3.5700	-2.192%	577	23,805	+57.423%
2026-09-02	3.6500	3.7500	3.6400	3.6500	-4.199%	313	23,627	+53.973%
2026-09-01	3.7000	3.8100	3.5500	3.8100	+9.798%	110	23,565	+47.507%
2026-08-31	3.6500	3.6500	3.4500	3.4700	+7.099%	35	23,488	+61.960%
2026-08-28	3.1000	3.3000	2.7600	3.2400	+5.537%	146	23,455	+73.457%
2026-08-27	3.0000	3.1400	3.0000	3.0700	+3.716%	252	23,439	+83.062%
2026-08-26	3.0000	3.1500	2.9600	2.9600	+2.778%	138	23,241	+89.865%
2026-08-25	3.1300	3.1300	2.8800	2.8800	-16.522%	119	23,244	+95.139%
2026-08-24	3.5300	3.5300	3.4300	3.4500	-11.311%	26	23,238	+62.899%
2026-08-21	3.7800	3.9200	3.7800	3.8900	+9.577%	25	23,260	+44.473%
2026-08-20	3.5400	3.7000	3.5000	3.5500	+9.231%	323	23,259	+58.310%
2026-08-19	3.2800	3.4200	3.2200	3.2500	-24.769%	94	23,290	+72.923%
2026-08-17	3.9900	4.3400	3.9500	4.3200	+14.589%	73	23,373	+30.093%
2026-08-14	3.7500	3.9400	3.7100	3.7700	+13.554%	243	23,396	+49.072%
2026-08-13	3.1000	3.3200	3.1000	3.3200	-12.401%	2	23,307	+69.277%
2026-08-12	3.6000	3.7900	3.5800	3.7900	+3.552%	296	23,305	+48.285%
2026-08-11	3.6500	3.7000	3.6500	3.6600	-3.937%	263	23,269	+53.552%
2026-08-10	3.6600	3.8100	3.6500	3.8100	+15.805%	7	23,253	+47.507%
2026-08-07	3.2800	3.4300	3.2500	3.2900	-6.534%	347	23,257	+70.821%
2026-08-06	3.3800	3.5400	3.3700	3.5200	+10.000%	243	23,350	+59.659%
2026-08-05	3.2500	3.2500	3.1500	3.2000	-2.141%	471	23,108	+75.625%
2026-08-04	3.4500	3.4900	3.2700	3.2700	-14.173%	689	23,278	+71.865%
2026-08-03	3.8000	3.8800	3.6500	3.8100	-6.158%	498	23,462	+47.507%
2026-07-31	4.0300	4.2700	4.0300	4.0600	+15.014%	493	23,559	+38.424%
2026-07-30	3.6000	3.6300	3.5300	3.5300	+3.519%	495	23,265	+59.207%
2026-07-29	2.5600	3.4800	2.5600	3.4100	+35.857%	274	23,465	+64.809%
2026-07-28	2.7300	2.7300	2.4300	2.5100	-10.676%	1,351	23,770	+123.904%
2026-07-27	2.8500	2.9400	2.8100	2.8100	-7.869%	186	24,961	+100.000%
2026-07-24	3.0900	3.0900	3.0500	3.0500	-7.295%	3,050	25,186	+84.262%
2026-07-23	3.3000	3.3900	3.2500	3.2900	+12.671%	1,114	27,236	+70.821%
2026-07-22	2.9300	2.9300	2.9200	2.9200	+1.038%	300	28,302	+92.466%
2026-07-21	2.8400	3.0200	2.8400	2.8900	+10.728%	45	28,612	+94.464%
2026-07-20	2.5300	2.6200	2.5300	2.6100	+18.636%	55	28,644	+115.326%
2026-07-17	2.2100	2.2100	2.2000	2.2000	-18.819%	60	28,640	+155.455%
2026-07-16	2.7000	2.7100	2.7000	2.7100	+10.163%	20	28,700	+107.380%
2026-07-15	2.4600	2.4600	2.4600	2.4600	-9.559%	1	28,707	+128.455%
2026-07-13	2.6000	2.7200	2.6000	2.7200	+11.934%	253	29,585	+106.618%
2026-07-10	2.3200	2.4300	2.3200	2.4300	+4.741%	2,508	29,647	+131.276%
2026-07-09	2.5100	2.5100	2.3200	2.3200	-6.827%	258	31,144	+142.241%
2026-07-08	2.5300	2.5500	2.4200	2.4900	+12.670%	51	31,144	+125.703%
2026-07-07	2.0400	2.2200	2.0400	2.2100	+18.182%	5	31,104	+154.299%
2026-07-06	1.8700	1.8700	1.8700	1.8700	+3.889%	4	31,105	+200.535%
2026-07-02	1.9300	1.9300	1.8000	1.8000	-1.639%	83	31,163	+212.222%
2026-07-01	1.8600	1.9300	1.7700	1.8300	+37.594%	1,074	31,163	+207.104%
2026-06-30	1.3300	1.3300	1.3300	1.3300	+6.400%	21	30,360	+322.556%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-2.344%	9	30,339	+349.600%
2026-06-26	1.3200	1.3200	1.2800	1.2800	-3.030%	10	30,338	+339.063%
2026-06-25	1.3100	1.3200	1.2600	1.3200	-6.383%	5,066	30,382	+325.758%
2026-06-24	1.4000	1.4100	1.3800	1.4100	-22.527%	2,618	25,400	+298.582%
2026-06-23	1.8300	1.8300	1.8100	1.8200	-3.191%	213	23,001	+208.791%
2026-06-22	1.7900	1.9000	1.7900	1.8800	+13.253%	50	22,811	+198.936%
2026-06-18	1.6000	1.6600	1.6000	1.6600	-11.702%	38	22,799	+238.554%
2026-06-16	1.9900	1.9900	1.8800	1.8800	-13.364%	11	22,799	+198.936%
2026-06-15	2.0600	2.1700	2.0500	2.1700	-2.691%	23	22,798	+158.986%
2026-06-12	2.3000	2.3000	2.2200	2.2300	+2.294%	31	22,798	+152.018%
2026-06-11	2.4600	2.5100	2.1800	2.1800	-19.259%	29	22,798	+157.798%
2026-06-10	2.7000	2.7000	2.7000	2.7000	0.000%	1	22,795	+108.148%
2026-06-08	2.4400	2.7000	2.4400	2.7000	+3.053%	27	22,795	+108.148%
2026-06-05	2.5100	2.6200	2.5100	2.6200	+15.419%	23	22,794	+114.504%
2026-06-04	2.2900	2.2900	2.2400	2.2700	-6.967%	16	22,795	+147.577%
2026-06-03	2.4500	2.5200	2.4400	2.4400	+9.910%	13	22,796	+130.328%
2026-06-02	2.2200	2.2200	2.2200	2.2200	-6.329%	46	22,846	+153.153%
2026-06-01	2.5900	2.6600	2.3700	2.3700	-0.420%	41	22,846	+137.131%
2026-05-29	2.3800	2.3800	2.3800	2.3800	-0.833%	1	22,840	+136.134%
2026-05-28	2.6000	2.6000	2.4000	2.4000	-5.882%	14	22,840	+134.167%
2026-05-27	2.7000	2.7000	2.5500	2.5500	-11.150%	24	22,840	+120.392%
2026-05-26	2.7500	2.8700	2.7500	2.8700	-18.000%	81	22,844	+95.819%
2026-05-21	3.4600	3.5000	3.4600	3.5000	-4.110%	62	22,773	+60.571%
2026-05-20	4.0700	4.0700	3.6500	3.6500	-13.915%	2	22,773	+53.973%
2026-05-19	4.2200	4.2500	4.2200	4.2400	+14.905%	4	22,709	+32.547%
2026-05-18	3.6900	3.6900	3.6900	3.6900	+2.500%	5	22,709	+52.304%
2026-05-15	3.6000	3.6200	3.6000	3.6000	+29.964%	25	22,709	+56.111%
2026-05-14	2.7600	2.7900	2.7600	2.7700	-10.645%	90	22,693	+102.888%
2026-05-13	2.9200	3.1000	2.9200	3.1000	+8.014%	30	22,646	+81.290%
2026-05-12	2.8600	2.8700	2.8400	2.8700	+8.302%	15	22,646	+95.819%
2026-05-11	2.5100	2.6500	2.5100	2.6500	+10.417%	30	22,646	+112.075%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-9.434%	20	22,629	+134.167%
2026-05-07	2.4000	2.6500	2.4000	2.6500	+6.000%	25	22,639	+112.075%
2026-05-06	2.5500	2.5500	2.5000	2.5000	-16.944%	20	22,634	+124.800%
2026-05-05	3.0100	3.0100	3.0100	3.0100	-3.526%	10	22,634	+86.711%
2026-05-04	2.9100	3.2000	2.9100	3.1200	+13.869%	34	22,634	+80.128%
2026-05-01	2.8300	2.8300	2.7400	2.7400	-8.054%	130	22,500	+105.109%
2026-04-30	2.8100	2.9800	2.8100	2.9800	+2.055%	15,857	22,500	+88.591%
2026-04-29	2.8400	2.9300	2.8200	2.9200	+11.450%	92	7,987	+92.466%
2026-04-28	2.7000	2.7200	2.6200	2.6200	+2.745%	57	7,905	+114.504%
2026-04-27	2.4500	2.5500	2.4500	2.5500	+4.082%	11	7,871	+120.392%
2026-04-24	2.4500	2.4500	2.4500	2.4500	-6.130%	1	7,860	+129.388%
2026-04-23	2.3000	2.6300	2.2900	2.6100	+6.967%	35	7,860	+115.326%
2026-04-22	2.3200	2.4400	2.3200	2.4400	-2.400%	20	7,875	+130.328%
2026-04-21	2.2900	2.5000	2.2900	2.5000	+10.132%	26	7,879	+124.800%
2026-04-20	2.3900	2.3900	2.2700	2.2700	-0.873%	40	7,879	+147.577%
2026-04-17	2.2900	2.2900	2.2900	2.2900	-12.928%	20	7,879	+145.415%
2026-04-16	2.4500	2.6300	2.4500	2.6300	+10.042%	23	7,879	+113.688%
2026-04-15	2.4000	2.4000	2.3900	2.3900	+5.752%	6	7,882	+135.146%
2026-04-14	2.3500	2.3500	2.2600	2.2600	-9.960%	15	7,883	+148.673%
2026-04-13	2.5400	2.5400	2.5100	2.5100	-1.953%	11	7,883	+123.904%
2026-04-10	2.5600	2.5600	2.5600	2.5600	+0.392%	2	7,884	+119.531%
2026-04-09	2.5800	2.5800	2.4500	2.5500	+0.791%	21	7,883	+120.392%
2026-04-08	2.4700	2.5300	2.4200	2.5300	-10.915%	139	7,904	+122.134%
2026-04-07	2.8600	3.0500	2.8400	2.8400	+5.185%	36	7,981	+97.887%
2026-04-06	2.7500	2.7500	2.7000	2.7000	-5.263%	15	7,971	+108.148%
2026-04-02	2.8500	2.8500	2.8500	2.8500	-3.390%	10	8,422	+97.193%
2026-04-01	2.8500	2.9500	2.8500	2.9500	-3.279%	70	8,422	+90.508%
2026-03-31	3.0400	3.1000	2.9300	3.0500	-6.154%	80	8,467	+84.262%
2026-03-30	3.2000	3.2500	3.1500	3.2500	-14.021%	42	8,440	+72.923%
2026-03-27	3.5900	3.8500	3.5900	3.7800	+6.479%	101	8,444	+48.677%
2026-03-26	3.5000	3.6000	3.5000	3.5500	+13.419%	532	8,446	+58.310%
2026-03-25	3.2400	3.3000	3.1300	3.1300	-4.281%	6	8,437	+79.553%
2026-03-23	3.1200	3.2700	3.1000	3.2700	-11.141%	56	8,438	+71.865%
2026-03-20	3.6600	3.7000	3.6600	3.6800	+33.333%	771	8,453	+52.717%
2026-03-18	2.7600	2.7900	2.7400	2.7600	-4.828%	3,176	9,094	+103.623%
2026-03-16	2.8800	2.9000	2.8800	2.9000	-12.121%	49	6,215	+93.793%
2026-03-13	3.1500	3.3100	3.1500	3.3000	+8.553%	52	6,262	+70.303%
2026-03-12	3.0400	3.0400	3.0400	3.0400	+5.190%	17	6,224	+84.868%
2026-03-11	2.8200	2.8900	2.8200	2.8900	+31.963%	428	6,482	+94.464%
2026-03-10	2.1300	2.2000	2.1300	2.1900	0.000%	48	6,887	+156.621%
2026-03-09	2.1900	2.1900	2.1900	2.1900	+4.286%	5	6,845	+156.621%
2026-03-06	2.2000	2.2000	2.0900	2.1000	+5.528%	92	6,850	+167.619%
2026-03-05	1.9900	1.9900	1.9900	1.9900	+15.029%	500	6,804	+182.412%
2026-03-04	1.7400	1.7500	1.7300	1.7300	-2.260%	88	7,030	+224.855%
2026-03-03	1.7700	1.7700	1.7700	1.7700	+1.143%	22	7,089	+217.514%
2026-03-02	1.7500	1.7500	1.7500	1.7500	+14.379%	3	7,089	+221.143%
2026-02-27	1.5300	1.5300	1.5300	1.5300	-3.774%	1	7,086	+267.320%
2026-02-26	1.5900	1.5900	1.5900	1.5900	-5.357%	3	7,087	+253.459%
2026-02-25	1.6800	1.6800	1.6800	1.6800	-5.618%	11	7,094	+234.524%
2026-02-24	1.7800	1.7800	1.7800	1.7800	-2.198%	1	7,094	+215.730%
2026-02-23	1.8100	1.8200	1.7600	1.8200	-9.901%	281	7,094	+208.791%
2026-02-20	2.0200	2.0200	2.0200	2.0200	+3.590%	1	6,815	+178.218%
2026-02-19	1.9700	1.9700	1.9500	1.9500	-1.015%	20	6,814	+188.205%
2026-02-18	1.9700	1.9700	1.9700	1.9700	+2.073%	2	6,794	+185.279%
2026-02-17	1.9400	1.9400	1.9300	1.9300	-4.926%	15	6,793	+191.192%
2026-02-13	2.0400	2.0600	2.0200	2.0300	-6.881%	1,289	5,497	+176.847%
2026-02-12	2.2200	2.2200	2.1800	2.1800	-10.656%	31	5,497	+157.798%
2026-02-10	2.4500	2.4500	2.4400	2.4400	-17.007%	24	5,497	+130.328%
2026-02-05	2.9400	2.9400	2.9400	2.9400	-6.667%	4	5,475	+91.156%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+0.962%	10	5,471	+78.413%
2026-02-02	3.1200	3.1200	3.1200	3.1200	+5.405%	1,000	5,461	+80.128%
2026-01-28	2.9600	2.9600	2.9600	2.9600	+16.996%	2	5,461	+89.865%
2026-01-26	2.4900	2.5300	2.4900	2.5300	-6.642%	10	5,459	+122.134%
2026-01-23	2.6900	2.7100	2.6900	2.7100	-1.455%	3	5,453	+107.380%
2026-01-22	2.7500	2.7500	2.7500	2.7500	-1.786%	1	5,455	+104.364%
2026-01-21	2.8000	2.8000	2.8000	2.8000	-13.846%	1	5,454	+100.714%
2026-01-20	3.2000	3.2500	3.1500	3.2500	+31.048%	1,318	5,454	+72.923%
2026-01-16	2.4800	2.4800	2.4800	2.4800	-0.402%	50	4,521	+126.613%
2026-01-14	2.4900	2.4900	2.4900	2.4900	-4.962%	1	4,521	+125.703%
2026-01-12	2.6400	2.6800	2.6100	2.6200	-6.762%	35	4,521	+114.504%
2026-01-08	2.8400	2.8400	2.8100	2.8100	+5.639%	4	4,503	+100.000%
2026-01-07	2.6600	2.6600	2.6600	2.6600	-5.338%	500	4,502	+111.278%
2026-01-06	2.8600	2.8600	2.8100	2.8100	-0.355%	91	4,002	+100.000%
2026-01-05	2.8200	2.8200	2.8200	2.8200	-5.369%	1	3,912	+99.291%
2026-01-02	2.9900	2.9900	2.9800	2.9800	+2.759%	200	3,912	+88.591%
2025-12-31	2.8500	2.9000	2.8500	2.9000	+8.614%	29	3,687	+93.793%
2025-12-29	2.6700	2.6700	2.6700	2.6700	-11.589%	50	3,687	+110.487%
2025-12-23	2.9900	3.0200	2.9900	3.0200	+2.373%	22	3,687	+86.093%
2025-12-22	3.0000	3.0000	2.9500	2.9500	0.000%	9	3,665	+90.508%
2025-12-19	2.9500	2.9500	2.9500	2.9500	+2.076%	4	3,671	+90.508%
2025-12-18	2.8900	2.8900	2.8900	2.8900	-6.169%	2	3,667	+94.464%
2025-12-17	3.0500	3.0800	3.0500	3.0800	+3.356%	55	3,669	+82.468%
2025-12-16	3.0700	3.0700	2.9800	2.9800	-8.869%	502	3,620	+88.591%
2025-12-12	3.2500	3.2900	3.2500	3.2700	+12.759%	11	3,118	+71.865%
2025-12-10	3.0000	3.0000	2.8900	2.9000	-7.937%	28	3,110	+93.793%
2025-12-08	2.9500	3.1500	2.9500	3.1500	+10.140%	8	3,109	+78.413%
2025-12-05	2.7000	2.8600	2.7000	2.8600	+7.116%	30	3,101	+96.503%
2025-12-04	2.6000	2.6700	2.6000	2.6700	+3.488%	5	3,071	+110.487%
2025-12-03	2.5800	2.5800	2.5800	2.5800	-0.769%	1	3,068	+117.829%
2025-12-02	2.6600	2.6600	2.6000	2.6000	+1.563%	23	3,068	+116.154%
2025-12-01	2.5600	2.5600	2.5600	2.5600	+17.972%	1	3,045	+119.531%
2025-11-28	2.1400	2.1700	2.1100	2.1700	-0.459%	908	3,044	+158.986%
2025-11-26	2.2700	2.3200	2.1800	2.1800	-3.111%	830	1,306	+157.798%
2025-11-25	2.2400	2.2500	2.1000	2.2500	-4.255%	1,178	1,306	+149.778%
2025-11-24	2.3800	2.3800	2.3300	2.3500	-9.266%	117	129	+139.149%
2025-11-21	2.5900	2.5900	2.5900	2.5900	-4.074%	6	12	+116.988%
2025-11-20	2.7000	2.7000	2.7000	2.7000	0.000%	6	0	+108.148%