Dark

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

EOD

Aug 5, 2026

3.85-5.405%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8500	3.8500	3.8500	3.8500	-5.405%	5	19,732	0.000%
2026-08-04	4.1500	4.1500	4.0000	4.0700	-11.522%	110	19,731	-5.405%
2026-08-03	4.4600	4.6800	4.4000	4.6000	-6.504%	375	19,704	-16.304%
2026-07-31	4.8500	5.0000	4.8200	4.9200	+15.222%	569	19,692	-21.748%
2026-07-30	4.2700	4.3500	4.2300	4.2700	+30.581%	11,953	19,451	-9.836%
2026-07-29	3.2400	3.2700	3.2000	3.2700	+4.473%	50	21,063	+17.737%
2026-07-28	3.4000	3.4100	3.1000	3.1300	-11.831%	336	21,097	+23.003%
2026-07-27	3.6000	3.6000	3.5500	3.5500	-7.552%	100	21,085	+8.451%
2026-07-24	3.8000	3.8400	3.8000	3.8400	-4.478%	15	21,135	+0.260%
2026-07-23	4.0000	4.0700	4.0000	4.0200	+6.349%	846	21,142	-4.229%
2026-07-22	3.6200	3.7800	3.6200	3.7800	+8.000%	56	21,182	+1.852%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+21.951%	1	21,181	+10.000%
2026-07-17	2.8000	2.8800	2.8000	2.8700	-10.592%	8	21,182	+34.146%
2026-07-16	3.3500	3.3500	3.2100	3.2100	+5.246%	19	21,182	+19.938%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-3.175%	2	21,177	+26.230%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-0.316%	20	21,184	+22.222%
2026-07-13	3.1000	3.1600	3.1000	3.1600	+5.333%	5	21,172	+21.835%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+3.093%	9	21,177	+28.333%
2026-07-09	3.1200	3.1200	2.9100	2.9100	-2.349%	18	21,179	+32.302%
2026-07-08	3.1000	3.1800	2.9800	2.9800	+2.759%	4	21,185	+29.195%
2026-07-07	2.5500	2.9200	2.5500	2.9000	+21.339%	122	21,187	+32.759%
2026-07-01	2.4000	2.4000	2.3900	2.3900	+25.131%	53	21,232	+61.088%
2026-06-30	1.8100	1.9100	1.8100	1.9100	+18.634%	8,801	21,162	+101.571%
2026-06-29	1.6700	1.6700	1.6100	1.6100	-3.593%	13,525	19,873	+139.130%
2026-06-26	1.7400	1.7400	1.6600	1.6700	-3.468%	324	20,175	+130.539%
2026-06-25	1.6000	1.7300	1.5800	1.7300	-3.889%	33	20,212	+122.543%
2026-06-24	1.7800	1.8000	1.7200	1.8000	-20.705%	2,027	20,705	+113.889%
2026-06-23	2.2500	2.2700	2.2500	2.2700	-3.814%	12	21,927	+69.604%
2026-06-22	2.2200	2.3600	2.2200	2.3600	+19.797%	19	21,918	+63.136%
2026-06-18	1.9700	1.9700	1.9700	1.9700	-16.170%	1	22,200	+95.431%
2026-06-17	2.3100	2.3500	2.2400	2.3500	-0.424%	203	22,200	+63.830%
2026-06-16	2.2900	2.3700	2.2500	2.3600	-10.606%	2,549	22,200	+63.136%
2026-06-15	2.5200	2.6400	2.5200	2.6400	-2.583%	21	24,097	+45.833%
2026-06-12	2.7700	2.8200	2.7100	2.7100	+3.435%	33	24,097	+42.066%
2026-06-11	3.1000	3.1000	2.5900	2.6200	-19.385%	297	24,097	+46.947%
2026-06-10	2.9600	3.3000	2.9600	3.2500	+2.524%	37	24,085	+18.462%
2026-06-09	3.1600	3.1800	3.1500	3.1700	-1.858%	14	24,064	+21.451%
2026-06-08	3.2000	3.2300	3.1700	3.2300	+7.667%	26	24,062	+19.195%
2026-06-05	3.0500	3.0800	3.0000	3.0000	+6.762%	10	24,053	+28.333%
2026-06-04	2.8100	2.8100	2.8100	2.8100	-6.954%	10	24,050	+37.011%
2026-06-03	2.9100	3.0200	2.9100	3.0200	+10.623%	5	24,050	+27.483%
2026-06-02	2.6900	2.7300	2.6900	2.7300	-4.878%	46	24,062	+41.026%
2026-05-29	2.8900	2.8900	2.8700	2.8700	-1.375%	3	24,044	+34.146%
2026-05-28	3.0000	3.0200	2.8700	2.9100	-6.129%	4,282	24,047	+32.302%
2026-05-27	3.0600	3.2200	3.0600	3.1000	-8.555%	565	20,180	+24.194%
2026-05-26	3.3000	3.4500	3.3000	3.3900	-11.948%	28	19,653	+13.569%
2026-05-22	3.9500	3.9700	3.8500	3.8500	-14.444%	30	19,662	0.000%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+4.651%	1	19,657	-14.444%
2026-05-20	4.7700	4.7700	4.2700	4.3000	-13.828%	73	19,657	-10.465%
2026-05-19	4.9000	5.0300	4.7500	4.9900	+12.387%	284	19,702	-22.846%
2026-05-18	4.3300	4.5000	4.2500	4.4400	+0.909%	88	19,702	-13.288%
2026-05-15	4.4000	4.4000	4.3800	4.4000	+21.212%	30	19,702	-12.500%
2026-05-13	3.6300	3.6300	3.6300	3.6300	+7.080%	20	19,781	+6.061%
2026-05-12	3.3900	3.3900	3.3900	3.3900	+8.654%	1	19,791	+13.569%
2026-05-11	3.0100	3.1200	2.9800	3.1200	+8.711%	4,001	19,791	+23.397%
2026-05-08	2.8500	2.8700	2.8500	2.8700	-3.691%	104	15,965	+34.146%
2026-05-06	3.0100	3.0100	2.9800	2.9800	-17.222%	106	15,909	+29.195%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+9.091%	1	15,853	+6.944%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-1.198%	50	15,852	+16.667%
2026-04-30	3.4000	3.4000	3.3400	3.3400	+5.363%	7	15,852	+15.269%
2026-04-28	3.1700	3.1700	3.1700	3.1700	+6.376%	1	15,859	+21.451%
2026-04-27	2.9000	3.0400	2.9000	2.9800	+4.561%	31	15,858	+29.195%
2026-04-24	2.8500	2.8500	2.8500	2.8500	+4.396%	5	15,852	+35.088%
2026-04-21	2.7300	2.7300	2.7300	2.7300	+0.738%	2	15,850	+41.026%
2026-04-17	2.7200	2.7200	2.7100	2.7100	-12.581%	10	15,850	+42.066%
2026-04-16	2.7800	3.1000	2.7800	3.1000	+13.139%	3	15,840	+24.194%
2026-04-15	2.7400	2.7400	2.7400	2.7400	+3.396%	1	15,842	+40.511%
2026-04-14	2.7000	2.7000	2.6500	2.6500	-10.774%	60	15,931	+45.283%
2026-04-13	3.0100	3.0100	2.9700	2.9700	+0.678%	2	15,931	+29.630%
2026-04-10	2.9800	2.9800	2.9500	2.9500	+6.115%	60	15,929	+30.508%
2026-04-09	2.8200	2.8200	2.7800	2.7800	-20.571%	12	15,959	+38.489%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+9.375%	1	15,963	+10.000%
2026-04-02	3.2500	3.2800	3.2000	3.2000	-4.192%	40	15,967	+20.313%
2026-04-01	3.3400	3.3400	3.3400	3.3400	-7.222%	1	15,967	+15.269%
2026-03-30	3.6500	3.6500	3.5900	3.6000	-15.294%	40	15,966	+6.944%
2026-03-27	4.2500	4.2500	4.2300	4.2500	+6.250%	131	15,936	-9.412%
2026-03-26	3.9000	4.0500	3.9000	4.0000	+9.589%	209	15,805	-3.750%
2026-03-25	3.6000	3.6500	3.6000	3.6500	-12.048%	114	15,684	+5.479%
2026-03-24	3.9400	4.1500	3.9400	4.1500	+6.410%	76	15,570	-7.229%
2026-03-23	3.7000	3.9000	3.5500	3.9000	-6.699%	151	15,503	-1.282%
2026-03-20	3.8500	4.2300	3.8500	4.1800	+36.601%	295	15,433	-7.895%
2026-03-17	3.0600	3.0600	3.0600	3.0600	-17.297%	5	15,173	+25.817%
2026-03-13	3.5900	3.7700	3.5900	3.7000	+29.825%	12	15,173	+4.054%
2026-03-11	2.8100	2.8600	2.8100	2.8500	+23.913%	15	15,175	+35.088%
2026-03-10	2.3000	2.3000	2.3000	2.3000	+0.437%	7	15,163	+67.391%
2026-03-09	2.5600	2.5600	2.2900	2.2900	-10.895%	12	15,170	+68.122%
2026-03-06	2.7400	2.7400	2.5700	2.5700	+9.362%	14	15,169	+49.805%
2026-03-05	2.3400	2.3500	2.3400	2.3500	+12.981%	27	15,176	+63.830%
2026-03-03	2.2000	2.2000	2.0800	2.0800	+0.971%	214	15,154	+85.096%
2026-03-02	2.0300	2.0700	2.0300	2.0600	+4.040%	34	15,133	+86.893%
2026-02-25	2.0300	2.0300	1.9800	1.9800	-6.604%	6	15,133	+94.444%
2026-02-24	2.1200	2.1200	2.1200	2.1200	+2.415%	28	15,133	+81.604%
2026-02-23	2.0800	2.0800	2.0700	2.0700	-6.757%	15	15,133	+85.990%
2026-02-20	2.2200	2.2200	2.2200	2.2200	-3.896%	1	15,118	+73.423%
2026-02-19	2.3100	2.3100	2.3000	2.3100	0.000%	73	15,117	+66.667%
2026-02-18	2.3100	2.3100	2.3100	2.3100	0.000%	4	15,044	+66.667%
2026-02-17	2.3100	2.3100	2.3100	2.3100	-2.532%	5	15,040	+66.667%
2026-02-13	2.3700	2.3900	2.3400	2.3700	-15.357%	1,000	14,128	+62.447%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-16.418%	70	14,128	+37.500%
2026-02-06	3.3500	3.3500	3.3500	3.3500	+1.515%	25	14,128	+14.925%
2026-02-05	3.3000	3.3000	3.3000	3.3000	-10.811%	7	14,110	+16.667%
2026-02-04	3.7000	3.7200	3.7000	3.7000	-1.333%	10,301	14,110	+4.054%
2026-02-03	3.6000	3.7500	3.5900	3.7500	+5.634%	1,481	3,837	+2.667%
2026-01-29	3.5500	3.5500	3.5500	3.5500	+4.412%	7	2,857	+8.451%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+14.865%	1	2,850	+13.235%
2026-01-16	2.9600	2.9600	2.9600	2.9600	-5.431%	1	2,848	+30.068%
2026-01-07	3.1300	3.1300	3.1300	3.1300	-9.798%	7	2,848	+23.003%
2026-01-02	3.3500	3.4700	3.3500	3.4700	+11.935%	235	2,851	+10.951%
2025-12-31	3.1000	3.1000	3.1000	3.1000	0.000%	5	2,622	+24.194%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-7.463%	50	2,622	+24.194%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-6.944%	3	2,622	+14.925%
2025-12-16	3.6000	3.6000	3.6000	3.6000	+2.857%	10	2,623	+6.944%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,633	+10.000%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+10.448%	3	2,633	+4.054%
2025-12-11	3.1800	3.3500	3.1800	3.3500	-3.179%	10	2,632	+14.925%
2025-12-09	3.4600	3.4600	3.4600	3.4600	+4.848%	1	2,622	+11.272%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+1.538%	10	2,621	+16.667%
2025-12-05	3.2500	3.2500	3.2500	3.2500	+4.839%	20	2,611	+18.462%
2025-12-04	3.0500	3.1000	3.0500	3.1000	+6.897%	5	2,604	+24.194%
2025-12-03	2.9000	2.9000	2.9000	2.9000	-3.333%	2	2,599	+32.759%
2025-12-02	3.0500	3.0800	3.0000	3.0000	+1.351%	12	2,597	+28.333%
2025-12-01	3.0000	3.0500	2.9600	2.9600	+17.928%	21	2,588	+30.068%
2025-11-28	2.5300	2.5300	2.4100	2.5100	+2.449%	785	2,574	+53.386%
2025-11-26	2.6200	2.6900	2.4500	2.4500	-5.769%	420	1,369	+57.143%
2025-11-25	2.5000	2.6000	2.4500	2.6000	-3.346%	1,342	1,369	+48.077%
2025-11-24	2.7300	2.7400	2.6900	2.6900	0.000%	29	29	+43.123%