Dark

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

EOD

Aug 5, 2026

3.20-2.141%(-0.07)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2500	3.2500	3.1500	3.2000	-2.141%	471	23,108	0.000%
2026-08-04	3.4500	3.4900	3.2700	3.2700	-14.173%	689	23,278	-2.141%
2026-08-03	3.8000	3.8800	3.6500	3.8100	-6.158%	498	23,462	-16.010%
2026-07-31	4.0300	4.2700	4.0300	4.0600	+15.014%	493	23,559	-21.182%
2026-07-30	3.6000	3.6300	3.5300	3.5300	+3.519%	495	23,265	-9.348%
2026-07-29	2.5600	3.4800	2.5600	3.4100	+35.857%	274	23,465	-6.158%
2026-07-28	2.7300	2.7300	2.4300	2.5100	-10.676%	1,351	23,770	+27.490%
2026-07-27	2.8500	2.9400	2.8100	2.8100	-7.869%	186	24,961	+13.879%
2026-07-24	3.0900	3.0900	3.0500	3.0500	-7.295%	3,050	25,186	+4.918%
2026-07-23	3.3000	3.3900	3.2500	3.2900	+12.671%	1,114	27,236	-2.736%
2026-07-22	2.9300	2.9300	2.9200	2.9200	+1.038%	300	28,302	+9.589%
2026-07-21	2.8400	3.0200	2.8400	2.8900	+10.728%	45	28,612	+10.727%
2026-07-20	2.5300	2.6200	2.5300	2.6100	+18.636%	55	28,644	+22.605%
2026-07-17	2.2100	2.2100	2.2000	2.2000	-18.819%	60	28,640	+45.455%
2026-07-16	2.7000	2.7100	2.7000	2.7100	+10.163%	20	28,700	+18.081%
2026-07-15	2.4600	2.4600	2.4600	2.4600	-9.559%	1	28,707	+30.081%
2026-07-13	2.6000	2.7200	2.6000	2.7200	+11.934%	253	29,585	+17.647%
2026-07-10	2.3200	2.4300	2.3200	2.4300	+4.741%	2,508	29,647	+31.687%
2026-07-09	2.5100	2.5100	2.3200	2.3200	-6.827%	258	31,144	+37.931%
2026-07-08	2.5300	2.5500	2.4200	2.4900	+12.670%	51	31,144	+28.514%
2026-07-07	2.0400	2.2200	2.0400	2.2100	+18.182%	5	31,104	+44.796%
2026-07-06	1.8700	1.8700	1.8700	1.8700	+3.889%	4	31,105	+71.123%
2026-07-02	1.9300	1.9300	1.8000	1.8000	-1.639%	83	31,163	+77.778%
2026-07-01	1.8600	1.9300	1.7700	1.8300	+37.594%	1,074	31,163	+74.863%
2026-06-30	1.3300	1.3300	1.3300	1.3300	+6.400%	21	30,360	+140.602%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-2.344%	9	30,339	+156.000%
2026-06-26	1.3200	1.3200	1.2800	1.2800	-3.030%	10	30,338	+150.000%
2026-06-25	1.3100	1.3200	1.2600	1.3200	-6.383%	5,066	30,382	+142.424%
2026-06-24	1.4000	1.4100	1.3800	1.4100	-22.527%	2,618	25,400	+126.950%
2026-06-23	1.8300	1.8300	1.8100	1.8200	-3.191%	213	23,001	+75.824%
2026-06-22	1.7900	1.9000	1.7900	1.8800	+13.253%	50	22,811	+70.213%
2026-06-18	1.6000	1.6600	1.6000	1.6600	-11.702%	38	22,799	+92.771%
2026-06-16	1.9900	1.9900	1.8800	1.8800	-13.364%	11	22,799	+70.213%
2026-06-15	2.0600	2.1700	2.0500	2.1700	-2.691%	23	22,798	+47.465%
2026-06-12	2.3000	2.3000	2.2200	2.2300	+2.294%	31	22,798	+43.498%
2026-06-11	2.4600	2.5100	2.1800	2.1800	-19.259%	29	22,798	+46.789%
2026-06-10	2.7000	2.7000	2.7000	2.7000	0.000%	1	22,795	+18.519%
2026-06-08	2.4400	2.7000	2.4400	2.7000	+3.053%	27	22,795	+18.519%
2026-06-05	2.5100	2.6200	2.5100	2.6200	+15.419%	23	22,794	+22.137%
2026-06-04	2.2900	2.2900	2.2400	2.2700	-6.967%	16	22,795	+40.969%
2026-06-03	2.4500	2.5200	2.4400	2.4400	+9.910%	13	22,796	+31.148%
2026-06-02	2.2200	2.2200	2.2200	2.2200	-6.329%	46	22,846	+44.144%
2026-06-01	2.5900	2.6600	2.3700	2.3700	-0.420%	41	22,846	+35.021%
2026-05-29	2.3800	2.3800	2.3800	2.3800	-0.833%	1	22,840	+34.454%
2026-05-28	2.6000	2.6000	2.4000	2.4000	-5.882%	14	22,840	+33.333%
2026-05-27	2.7000	2.7000	2.5500	2.5500	-11.150%	24	22,840	+25.490%
2026-05-26	2.7500	2.8700	2.7500	2.8700	-18.000%	81	22,844	+11.498%
2026-05-21	3.4600	3.5000	3.4600	3.5000	-4.110%	62	22,773	-8.571%
2026-05-20	4.0700	4.0700	3.6500	3.6500	-13.915%	2	22,773	-12.329%
2026-05-19	4.2200	4.2500	4.2200	4.2400	+14.905%	4	22,709	-24.528%
2026-05-18	3.6900	3.6900	3.6900	3.6900	+2.500%	5	22,709	-13.279%
2026-05-15	3.6000	3.6200	3.6000	3.6000	+29.964%	25	22,709	-11.111%
2026-05-14	2.7600	2.7900	2.7600	2.7700	-10.645%	90	22,693	+15.523%
2026-05-13	2.9200	3.1000	2.9200	3.1000	+8.014%	30	22,646	+3.226%
2026-05-12	2.8600	2.8700	2.8400	2.8700	+8.302%	15	22,646	+11.498%
2026-05-11	2.5100	2.6500	2.5100	2.6500	+10.417%	30	22,646	+20.755%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-9.434%	20	22,629	+33.333%
2026-05-07	2.4000	2.6500	2.4000	2.6500	+6.000%	25	22,639	+20.755%
2026-05-06	2.5500	2.5500	2.5000	2.5000	-16.944%	20	22,634	+28.000%
2026-05-05	3.0100	3.0100	3.0100	3.0100	-3.526%	10	22,634	+6.312%
2026-05-04	2.9100	3.2000	2.9100	3.1200	+13.869%	34	22,634	+2.564%
2026-05-01	2.8300	2.8300	2.7400	2.7400	-8.054%	130	22,500	+16.788%
2026-04-30	2.8100	2.9800	2.8100	2.9800	+2.055%	15,857	22,500	+7.383%
2026-04-29	2.8400	2.9300	2.8200	2.9200	+11.450%	92	7,987	+9.589%
2026-04-28	2.7000	2.7200	2.6200	2.6200	+2.745%	57	7,905	+22.137%
2026-04-27	2.4500	2.5500	2.4500	2.5500	+4.082%	11	7,871	+25.490%
2026-04-24	2.4500	2.4500	2.4500	2.4500	-6.130%	1	7,860	+30.612%
2026-04-23	2.3000	2.6300	2.2900	2.6100	+6.967%	35	7,860	+22.605%
2026-04-22	2.3200	2.4400	2.3200	2.4400	-2.400%	20	7,875	+31.148%
2026-04-21	2.2900	2.5000	2.2900	2.5000	+10.132%	26	7,879	+28.000%
2026-04-20	2.3900	2.3900	2.2700	2.2700	-0.873%	40	7,879	+40.969%
2026-04-17	2.2900	2.2900	2.2900	2.2900	-12.928%	20	7,879	+39.738%
2026-04-16	2.4500	2.6300	2.4500	2.6300	+10.042%	23	7,879	+21.673%
2026-04-15	2.4000	2.4000	2.3900	2.3900	+5.752%	6	7,882	+33.891%
2026-04-14	2.3500	2.3500	2.2600	2.2600	-9.960%	15	7,883	+41.593%
2026-04-13	2.5400	2.5400	2.5100	2.5100	-1.953%	11	7,883	+27.490%
2026-04-10	2.5600	2.5600	2.5600	2.5600	+0.392%	2	7,884	+25.000%
2026-04-09	2.5800	2.5800	2.4500	2.5500	+0.791%	21	7,883	+25.490%
2026-04-08	2.4700	2.5300	2.4200	2.5300	-10.915%	139	7,904	+26.482%
2026-04-07	2.8600	3.0500	2.8400	2.8400	+5.185%	36	7,981	+12.676%
2026-04-06	2.7500	2.7500	2.7000	2.7000	-5.263%	15	7,971	+18.519%
2026-04-02	2.8500	2.8500	2.8500	2.8500	-3.390%	10	8,422	+12.281%
2026-04-01	2.8500	2.9500	2.8500	2.9500	-3.279%	70	8,422	+8.475%
2026-03-31	3.0400	3.1000	2.9300	3.0500	-6.154%	80	8,467	+4.918%
2026-03-30	3.2000	3.2500	3.1500	3.2500	-14.021%	42	8,440	-1.538%
2026-03-27	3.5900	3.8500	3.5900	3.7800	+6.479%	101	8,444	-15.344%
2026-03-26	3.5000	3.6000	3.5000	3.5500	+13.419%	532	8,446	-9.859%
2026-03-25	3.2400	3.3000	3.1300	3.1300	-4.281%	6	8,437	+2.236%
2026-03-23	3.1200	3.2700	3.1000	3.2700	-11.141%	56	8,438	-2.141%
2026-03-20	3.6600	3.7000	3.6600	3.6800	+33.333%	771	8,453	-13.043%
2026-03-18	2.7600	2.7900	2.7400	2.7600	-4.828%	3,176	9,094	+15.942%
2026-03-16	2.8800	2.9000	2.8800	2.9000	-12.121%	49	6,215	+10.345%
2026-03-13	3.1500	3.3100	3.1500	3.3000	+8.553%	52	6,262	-3.030%
2026-03-12	3.0400	3.0400	3.0400	3.0400	+5.190%	17	6,224	+5.263%
2026-03-11	2.8200	2.8900	2.8200	2.8900	+31.963%	428	6,482	+10.727%
2026-03-10	2.1300	2.2000	2.1300	2.1900	0.000%	48	6,887	+46.119%
2026-03-09	2.1900	2.1900	2.1900	2.1900	+4.286%	5	6,845	+46.119%
2026-03-06	2.2000	2.2000	2.0900	2.1000	+5.528%	92	6,850	+52.381%
2026-03-05	1.9900	1.9900	1.9900	1.9900	+15.029%	500	6,804	+60.804%
2026-03-04	1.7400	1.7500	1.7300	1.7300	-2.260%	88	7,030	+84.971%
2026-03-03	1.7700	1.7700	1.7700	1.7700	+1.143%	22	7,089	+80.791%
2026-03-02	1.7500	1.7500	1.7500	1.7500	+14.379%	3	7,089	+82.857%
2026-02-27	1.5300	1.5300	1.5300	1.5300	-3.774%	1	7,086	+109.150%
2026-02-26	1.5900	1.5900	1.5900	1.5900	-5.357%	3	7,087	+101.258%
2026-02-25	1.6800	1.6800	1.6800	1.6800	-5.618%	11	7,094	+90.476%
2026-02-24	1.7800	1.7800	1.7800	1.7800	-2.198%	1	7,094	+79.775%
2026-02-23	1.8100	1.8200	1.7600	1.8200	-9.901%	281	7,094	+75.824%
2026-02-20	2.0200	2.0200	2.0200	2.0200	+3.590%	1	6,815	+58.416%
2026-02-19	1.9700	1.9700	1.9500	1.9500	-1.015%	20	6,814	+64.103%
2026-02-18	1.9700	1.9700	1.9700	1.9700	+2.073%	2	6,794	+62.437%
2026-02-17	1.9400	1.9400	1.9300	1.9300	-4.926%	15	6,793	+65.803%
2026-02-13	2.0400	2.0600	2.0200	2.0300	-6.881%	1,289	5,497	+57.635%
2026-02-12	2.2200	2.2200	2.1800	2.1800	-10.656%	31	5,497	+46.789%
2026-02-10	2.4500	2.4500	2.4400	2.4400	-17.007%	24	5,497	+31.148%
2026-02-05	2.9400	2.9400	2.9400	2.9400	-6.667%	4	5,475	+8.844%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+0.962%	10	5,471	+1.587%
2026-02-02	3.1200	3.1200	3.1200	3.1200	+5.405%	1,000	5,461	+2.564%
2026-01-28	2.9600	2.9600	2.9600	2.9600	+16.996%	2	5,461	+8.108%
2026-01-26	2.4900	2.5300	2.4900	2.5300	-6.642%	10	5,459	+26.482%
2026-01-23	2.6900	2.7100	2.6900	2.7100	-1.455%	3	5,453	+18.081%
2026-01-22	2.7500	2.7500	2.7500	2.7500	-1.786%	1	5,455	+16.364%
2026-01-21	2.8000	2.8000	2.8000	2.8000	-13.846%	1	5,454	+14.286%
2026-01-20	3.2000	3.2500	3.1500	3.2500	+31.048%	1,318	5,454	-1.538%
2026-01-16	2.4800	2.4800	2.4800	2.4800	-0.402%	50	4,521	+29.032%
2026-01-14	2.4900	2.4900	2.4900	2.4900	-4.962%	1	4,521	+28.514%
2026-01-12	2.6400	2.6800	2.6100	2.6200	-6.762%	35	4,521	+22.137%
2026-01-08	2.8400	2.8400	2.8100	2.8100	+5.639%	4	4,503	+13.879%
2026-01-07	2.6600	2.6600	2.6600	2.6600	-5.338%	500	4,502	+20.301%
2026-01-06	2.8600	2.8600	2.8100	2.8100	-0.355%	91	4,002	+13.879%
2026-01-05	2.8200	2.8200	2.8200	2.8200	-5.369%	1	3,912	+13.475%
2026-01-02	2.9900	2.9900	2.9800	2.9800	+2.759%	200	3,912	+7.383%
2025-12-31	2.8500	2.9000	2.8500	2.9000	+8.614%	29	3,687	+10.345%
2025-12-29	2.6700	2.6700	2.6700	2.6700	-11.589%	50	3,687	+19.850%
2025-12-23	2.9900	3.0200	2.9900	3.0200	+2.373%	22	3,687	+5.960%
2025-12-22	3.0000	3.0000	2.9500	2.9500	0.000%	9	3,665	+8.475%
2025-12-19	2.9500	2.9500	2.9500	2.9500	+2.076%	4	3,671	+8.475%
2025-12-18	2.8900	2.8900	2.8900	2.8900	-6.169%	2	3,667	+10.727%
2025-12-17	3.0500	3.0800	3.0500	3.0800	+3.356%	55	3,669	+3.896%
2025-12-16	3.0700	3.0700	2.9800	2.9800	-8.869%	502	3,620	+7.383%
2025-12-12	3.2500	3.2900	3.2500	3.2700	+12.759%	11	3,118	-2.141%
2025-12-10	3.0000	3.0000	2.8900	2.9000	-7.937%	28	3,110	+10.345%
2025-12-08	2.9500	3.1500	2.9500	3.1500	+10.140%	8	3,109	+1.587%
2025-12-05	2.7000	2.8600	2.7000	2.8600	+7.116%	30	3,101	+11.888%
2025-12-04	2.6000	2.6700	2.6000	2.6700	+3.488%	5	3,071	+19.850%
2025-12-03	2.5800	2.5800	2.5800	2.5800	-0.769%	1	3,068	+24.031%
2025-12-02	2.6600	2.6600	2.6000	2.6000	+1.563%	23	3,068	+23.077%
2025-12-01	2.5600	2.5600	2.5600	2.5600	+17.972%	1	3,045	+25.000%
2025-11-28	2.1400	2.1700	2.1100	2.1700	-0.459%	908	3,044	+47.465%
2025-11-26	2.2700	2.3200	2.1800	2.1800	-3.111%	830	1,306	+46.789%
2025-11-25	2.2400	2.2500	2.1000	2.2500	-4.255%	1,178	1,306	+42.222%
2025-11-24	2.3800	2.3800	2.3300	2.3500	-9.266%	117	129	+36.170%
2025-11-21	2.5900	2.5900	2.5900	2.5900	-4.074%	6	12	+23.552%
2025-11-20	2.7000	2.7000	2.7000	2.7000	0.000%	6	0	+18.519%