Dark

TLT20261120P86
TLT Nov 20 2026 86.00 Put (TLT261120P00086000)
option OPRA

EOD

Sep 24, 2026

6.85+14.933%(+0.89)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.7300	6.8500	6.6500	6.8500	+14.933%	230	19,506	0.000%
2026-09-23	4.9200	5.9600	4.9200	5.9600	+28.172%	1,004	19,524	+14.933%
2026-09-22	4.6400	4.8600	4.5200	4.6500	-1.483%	78	19,597	+47.312%
2026-09-21	4.7500	4.8900	4.6900	4.7200	-10.095%	125	19,621	+45.127%
2026-09-18	4.9900	5.2500	4.9700	5.2500	+10.294%	7	19,602	+30.476%
2026-09-17	4.6800	4.7700	4.6700	4.7600	+10.956%	85	19,602	+43.908%
2026-09-16	5.3300	5.3300	4.2900	4.2900	-23.118%	11	19,600	+59.674%
2026-09-15	5.7200	5.7200	5.5800	5.5800	+5.682%	70	19,619	+22.760%
2026-09-11	5.5900	5.5900	5.2800	5.2800	-3.119%	27	19,665	+29.735%
2026-09-10	5.0000	5.5000	5.0000	5.4500	+14.256%	294	19,669	+25.688%
2026-09-09	4.6000	4.8000	4.6000	4.7700	+10.673%	80	19,618	+43.606%
2026-09-08	4.0000	4.4000	4.0000	4.3100	+2.864%	21	19,643	+58.933%
2026-09-04	4.2000	4.2000	4.1900	4.1900	-3.456%	12	19,640	+63.484%
2026-09-03	4.2200	4.3500	4.2200	4.3400	-5.033%	64	19,640	+57.834%
2026-09-02	4.5000	4.5700	4.4500	4.5700	-0.868%	46	19,648	+49.891%
2026-09-01	4.4500	4.6100	4.1400	4.6100	+3.596%	404	19,638	+48.590%
2026-08-31	4.4900	4.5100	4.4000	4.4500	+12.374%	323	19,625	+53.933%
2026-08-28	3.9000	4.0100	3.5900	3.9600	+2.326%	639	19,624	+72.980%
2026-08-27	3.7500	3.8900	3.7400	3.8700	-0.258%	327	19,624	+77.003%
2026-08-26	3.8800	3.8800	3.8800	3.8800	+6.301%	2	19,615	+76.546%
2026-08-25	3.6600	3.6900	3.6500	3.6500	-23.319%	211	19,716	+87.671%
2026-08-21	4.6400	4.7600	4.6400	4.7600	+5.310%	20	19,815	+43.908%
2026-08-20	4.4500	4.5200	4.3800	4.5200	+17.098%	10	19,835	+51.549%
2026-08-19	4.0300	4.1700	3.8600	3.8600	-21.862%	214	19,836	+77.461%
2026-08-18	5.0600	5.0900	4.9000	4.9400	-5.182%	365	19,827	+38.664%
2026-08-17	4.8900	5.2100	4.8300	5.2100	+13.508%	47	19,824	+31.478%
2026-08-14	4.4300	4.7700	4.4200	4.5900	+4.318%	237	19,838	+49.237%
2026-08-11	4.4000	4.4000	4.3900	4.4000	+14.286%	30	19,756	+55.682%
2026-08-05	3.8500	3.8500	3.8500	3.8500	-5.405%	5	19,732	+77.922%
2026-08-04	4.1500	4.1500	4.0000	4.0700	-11.522%	110	19,731	+68.305%
2026-08-03	4.4600	4.6800	4.4000	4.6000	-6.504%	375	19,704	+48.913%
2026-07-31	4.8500	5.0000	4.8200	4.9200	+15.222%	569	19,692	+39.228%
2026-07-30	4.2700	4.3500	4.2300	4.2700	+30.581%	11,953	19,451	+60.422%
2026-07-29	3.2400	3.2700	3.2000	3.2700	+4.473%	50	21,063	+109.480%
2026-07-28	3.4000	3.4100	3.1000	3.1300	-11.831%	336	21,097	+118.850%
2026-07-27	3.6000	3.6000	3.5500	3.5500	-7.552%	100	21,085	+92.958%
2026-07-24	3.8000	3.8400	3.8000	3.8400	-4.478%	15	21,135	+78.385%
2026-07-23	4.0000	4.0700	4.0000	4.0200	+6.349%	846	21,142	+70.398%
2026-07-22	3.6200	3.7800	3.6200	3.7800	+8.000%	56	21,182	+81.217%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+21.951%	1	21,181	+95.714%
2026-07-17	2.8000	2.8800	2.8000	2.8700	-10.592%	8	21,182	+138.676%
2026-07-16	3.3500	3.3500	3.2100	3.2100	+5.246%	19	21,182	+113.396%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-3.175%	2	21,177	+124.590%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-0.316%	20	21,184	+117.460%
2026-07-13	3.1000	3.1600	3.1000	3.1600	+5.333%	5	21,172	+116.772%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+3.093%	9	21,177	+128.333%
2026-07-09	3.1200	3.1200	2.9100	2.9100	-2.349%	18	21,179	+135.395%
2026-07-08	3.1000	3.1800	2.9800	2.9800	+2.759%	4	21,185	+129.866%
2026-07-07	2.5500	2.9200	2.5500	2.9000	+21.339%	122	21,187	+136.207%
2026-07-01	2.4000	2.4000	2.3900	2.3900	+25.131%	53	21,232	+186.611%
2026-06-30	1.8100	1.9100	1.8100	1.9100	+18.634%	8,801	21,162	+258.639%
2026-06-29	1.6700	1.6700	1.6100	1.6100	-3.593%	13,525	19,873	+325.466%
2026-06-26	1.7400	1.7400	1.6600	1.6700	-3.468%	324	20,175	+310.180%
2026-06-25	1.6000	1.7300	1.5800	1.7300	-3.889%	33	20,212	+295.954%
2026-06-24	1.7800	1.8000	1.7200	1.8000	-20.705%	2,027	20,705	+280.556%
2026-06-23	2.2500	2.2700	2.2500	2.2700	-3.814%	12	21,927	+201.762%
2026-06-22	2.2200	2.3600	2.2200	2.3600	+19.797%	19	21,918	+190.254%
2026-06-18	1.9700	1.9700	1.9700	1.9700	-16.170%	1	22,200	+247.716%
2026-06-17	2.3100	2.3500	2.2400	2.3500	-0.424%	203	22,200	+191.489%
2026-06-16	2.2900	2.3700	2.2500	2.3600	-10.606%	2,549	22,200	+190.254%
2026-06-15	2.5200	2.6400	2.5200	2.6400	-2.583%	21	24,097	+159.470%
2026-06-12	2.7700	2.8200	2.7100	2.7100	+3.435%	33	24,097	+152.768%
2026-06-11	3.1000	3.1000	2.5900	2.6200	-19.385%	297	24,097	+161.450%
2026-06-10	2.9600	3.3000	2.9600	3.2500	+2.524%	37	24,085	+110.769%
2026-06-09	3.1600	3.1800	3.1500	3.1700	-1.858%	14	24,064	+116.088%
2026-06-08	3.2000	3.2300	3.1700	3.2300	+7.667%	26	24,062	+112.074%
2026-06-05	3.0500	3.0800	3.0000	3.0000	+6.762%	10	24,053	+128.333%
2026-06-04	2.8100	2.8100	2.8100	2.8100	-6.954%	10	24,050	+143.772%
2026-06-03	2.9100	3.0200	2.9100	3.0200	+10.623%	5	24,050	+126.821%
2026-06-02	2.6900	2.7300	2.6900	2.7300	-4.878%	46	24,062	+150.916%
2026-05-29	2.8900	2.8900	2.8700	2.8700	-1.375%	3	24,044	+138.676%
2026-05-28	3.0000	3.0200	2.8700	2.9100	-6.129%	4,282	24,047	+135.395%
2026-05-27	3.0600	3.2200	3.0600	3.1000	-8.555%	565	20,180	+120.968%
2026-05-26	3.3000	3.4500	3.3000	3.3900	-11.948%	28	19,653	+102.065%
2026-05-22	3.9500	3.9700	3.8500	3.8500	-14.444%	30	19,662	+77.922%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+4.651%	1	19,657	+52.222%
2026-05-20	4.7700	4.7700	4.2700	4.3000	-13.828%	73	19,657	+59.302%
2026-05-19	4.9000	5.0300	4.7500	4.9900	+12.387%	284	19,702	+37.275%
2026-05-18	4.3300	4.5000	4.2500	4.4400	+0.909%	88	19,702	+54.279%
2026-05-15	4.4000	4.4000	4.3800	4.4000	+21.212%	30	19,702	+55.682%
2026-05-13	3.6300	3.6300	3.6300	3.6300	+7.080%	20	19,781	+88.705%
2026-05-12	3.3900	3.3900	3.3900	3.3900	+8.654%	1	19,791	+102.065%
2026-05-11	3.0100	3.1200	2.9800	3.1200	+8.711%	4,001	19,791	+119.551%
2026-05-08	2.8500	2.8700	2.8500	2.8700	-3.691%	104	15,965	+138.676%
2026-05-06	3.0100	3.0100	2.9800	2.9800	-17.222%	106	15,909	+129.866%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+9.091%	1	15,853	+90.278%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-1.198%	50	15,852	+107.576%
2026-04-30	3.4000	3.4000	3.3400	3.3400	+5.363%	7	15,852	+105.090%
2026-04-28	3.1700	3.1700	3.1700	3.1700	+6.376%	1	15,859	+116.088%
2026-04-27	2.9000	3.0400	2.9000	2.9800	+4.561%	31	15,858	+129.866%
2026-04-24	2.8500	2.8500	2.8500	2.8500	+4.396%	5	15,852	+140.351%
2026-04-21	2.7300	2.7300	2.7300	2.7300	+0.738%	2	15,850	+150.916%
2026-04-17	2.7200	2.7200	2.7100	2.7100	-12.581%	10	15,850	+152.768%
2026-04-16	2.7800	3.1000	2.7800	3.1000	+13.139%	3	15,840	+120.968%
2026-04-15	2.7400	2.7400	2.7400	2.7400	+3.396%	1	15,842	+150.000%
2026-04-14	2.7000	2.7000	2.6500	2.6500	-10.774%	60	15,931	+158.491%
2026-04-13	3.0100	3.0100	2.9700	2.9700	+0.678%	2	15,931	+130.640%
2026-04-10	2.9800	2.9800	2.9500	2.9500	+6.115%	60	15,929	+132.203%
2026-04-09	2.8200	2.8200	2.7800	2.7800	-20.571%	12	15,959	+146.403%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+9.375%	1	15,963	+95.714%
2026-04-02	3.2500	3.2800	3.2000	3.2000	-4.192%	40	15,967	+114.063%
2026-04-01	3.3400	3.3400	3.3400	3.3400	-7.222%	1	15,967	+105.090%
2026-03-30	3.6500	3.6500	3.5900	3.6000	-15.294%	40	15,966	+90.278%
2026-03-27	4.2500	4.2500	4.2300	4.2500	+6.250%	131	15,936	+61.176%
2026-03-26	3.9000	4.0500	3.9000	4.0000	+9.589%	209	15,805	+71.250%
2026-03-25	3.6000	3.6500	3.6000	3.6500	-12.048%	114	15,684	+87.671%
2026-03-24	3.9400	4.1500	3.9400	4.1500	+6.410%	76	15,570	+65.060%
2026-03-23	3.7000	3.9000	3.5500	3.9000	-6.699%	151	15,503	+75.641%
2026-03-20	3.8500	4.2300	3.8500	4.1800	+36.601%	295	15,433	+63.876%
2026-03-17	3.0600	3.0600	3.0600	3.0600	-17.297%	5	15,173	+123.856%
2026-03-13	3.5900	3.7700	3.5900	3.7000	+29.825%	12	15,173	+85.135%
2026-03-11	2.8100	2.8600	2.8100	2.8500	+23.913%	15	15,175	+140.351%
2026-03-10	2.3000	2.3000	2.3000	2.3000	+0.437%	7	15,163	+197.826%
2026-03-09	2.5600	2.5600	2.2900	2.2900	-10.895%	12	15,170	+199.127%
2026-03-06	2.7400	2.7400	2.5700	2.5700	+9.362%	14	15,169	+166.537%
2026-03-05	2.3400	2.3500	2.3400	2.3500	+12.981%	27	15,176	+191.489%
2026-03-03	2.2000	2.2000	2.0800	2.0800	+0.971%	214	15,154	+229.327%
2026-03-02	2.0300	2.0700	2.0300	2.0600	+4.040%	34	15,133	+232.524%
2026-02-25	2.0300	2.0300	1.9800	1.9800	-6.604%	6	15,133	+245.960%
2026-02-24	2.1200	2.1200	2.1200	2.1200	+2.415%	28	15,133	+223.113%
2026-02-23	2.0800	2.0800	2.0700	2.0700	-6.757%	15	15,133	+230.918%
2026-02-20	2.2200	2.2200	2.2200	2.2200	-3.896%	1	15,118	+208.559%
2026-02-19	2.3100	2.3100	2.3000	2.3100	0.000%	73	15,117	+196.537%
2026-02-18	2.3100	2.3100	2.3100	2.3100	0.000%	4	15,044	+196.537%
2026-02-17	2.3100	2.3100	2.3100	2.3100	-2.532%	5	15,040	+196.537%
2026-02-13	2.3700	2.3900	2.3400	2.3700	-15.357%	1,000	14,128	+189.030%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-16.418%	70	14,128	+144.643%
2026-02-06	3.3500	3.3500	3.3500	3.3500	+1.515%	25	14,128	+104.478%
2026-02-05	3.3000	3.3000	3.3000	3.3000	-10.811%	7	14,110	+107.576%
2026-02-04	3.7000	3.7200	3.7000	3.7000	-1.333%	10,301	14,110	+85.135%
2026-02-03	3.6000	3.7500	3.5900	3.7500	+5.634%	1,481	3,837	+82.667%
2026-01-29	3.5500	3.5500	3.5500	3.5500	+4.412%	7	2,857	+92.958%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+14.865%	1	2,850	+101.471%
2026-01-16	2.9600	2.9600	2.9600	2.9600	-5.431%	1	2,848	+131.419%
2026-01-07	3.1300	3.1300	3.1300	3.1300	-9.798%	7	2,848	+118.850%
2026-01-02	3.3500	3.4700	3.3500	3.4700	+11.935%	235	2,851	+97.406%
2025-12-31	3.1000	3.1000	3.1000	3.1000	0.000%	5	2,622	+120.968%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-7.463%	50	2,622	+120.968%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-6.944%	3	2,622	+104.478%
2025-12-16	3.6000	3.6000	3.6000	3.6000	+2.857%	10	2,623	+90.278%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,633	+95.714%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+10.448%	3	2,633	+85.135%
2025-12-11	3.1800	3.3500	3.1800	3.3500	-3.179%	10	2,632	+104.478%
2025-12-09	3.4600	3.4600	3.4600	3.4600	+4.848%	1	2,622	+97.977%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+1.538%	10	2,621	+107.576%
2025-12-05	3.2500	3.2500	3.2500	3.2500	+4.839%	20	2,611	+110.769%
2025-12-04	3.0500	3.1000	3.0500	3.1000	+6.897%	5	2,604	+120.968%
2025-12-03	2.9000	2.9000	2.9000	2.9000	-3.333%	2	2,599	+136.207%
2025-12-02	3.0500	3.0800	3.0000	3.0000	+1.351%	12	2,597	+128.333%
2025-12-01	3.0000	3.0500	2.9600	2.9600	+17.928%	21	2,588	+131.419%
2025-11-28	2.5300	2.5300	2.4100	2.5100	+2.449%	785	2,574	+172.908%
2025-11-26	2.6200	2.6900	2.4500	2.4500	-5.769%	420	1,369	+179.592%
2025-11-25	2.5000	2.6000	2.4500	2.6000	-3.346%	1,342	1,369	+163.462%
2025-11-24	2.7300	2.7400	2.6900	2.6900	0.000%	29	29	+154.647%