Dark

TLT20261120P88
TLT Nov 20 2026 88.00 Put (TLT261120P00088000)
option OPRA

EOD

Aug 4, 2026

5.61-8.033%(-0.49)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.7200	5.7200	5.6100	5.6100	-8.033%	77	22,842	0.000%
2026-08-03	6.0900	6.1000	6.0900	6.1000	-8.271%	4	22,807	-8.033%
2026-07-31	5.6500	6.7400	5.6500	6.6500	+37.113%	41	22,805	-15.639%
2026-07-28	4.8500	4.8500	4.8500	4.8500	-3.579%	1	22,796	+15.670%
2026-07-27	5.1600	5.2800	4.9300	5.0300	-10.498%	159	22,795	+11.531%
2026-07-23	5.6200	5.6200	5.6200	5.6200	+33.810%	4	22,794	-0.178%
2026-07-17	4.2000	4.2000	4.2000	4.2000	-1.176%	4	22,790	+33.571%
2026-07-09	4.5000	4.5000	4.2500	4.2500	-5.765%	11	22,790	+32.000%
2026-07-08	4.5100	4.5100	4.5100	4.5100	+22.222%	1	22,789	+24.390%
2026-07-06	3.6900	3.6900	3.6900	3.6900	+1.096%	1	22,788	+52.033%
2026-07-02	3.6000	3.6500	3.6000	3.6500	+2.817%	223	22,681	+53.699%
2026-07-01	3.6500	3.6500	3.5300	3.5500	+34.470%	70	22,681	+58.028%
2026-06-29	2.6400	2.6400	2.6400	2.6400	0.000%	21	22,679	+112.500%
2026-06-26	2.6400	2.6400	2.6400	2.6400	+4.348%	1	22,664	+112.500%
2026-06-25	2.5100	2.5300	2.5100	2.5300	-5.597%	4	22,664	+121.739%
2026-06-24	2.8300	2.8300	2.6800	2.6800	-18.788%	44	22,674	+109.328%
2026-06-23	3.4000	3.4000	3.3000	3.3000	-7.042%	5	22,670	+70.000%
2026-06-22	3.3500	3.5500	3.3500	3.5500	+14.516%	8	22,665	+58.028%
2026-06-18	2.9600	3.1000	2.9600	3.1000	-11.175%	52	22,716	+80.968%
2026-06-17	3.3300	3.4900	3.3300	3.4900	+3.561%	7	22,716	+60.745%
2026-06-16	3.6500	3.6500	3.3500	3.3700	-11.780%	188	22,716	+66.469%
2026-06-15	3.6700	3.8200	3.6700	3.8200	-1.292%	17	22,715	+46.859%
2026-06-12	3.9900	4.0300	3.8700	3.8700	+1.842%	10	22,715	+44.961%
2026-06-11	4.2100	4.2100	3.8000	3.8000	-15.556%	6	22,715	+47.632%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+2.273%	3	22,709	+24.667%
2026-06-09	4.5000	4.5500	4.4000	4.4000	+1.149%	29	22,727	+27.500%
2026-06-08	4.3500	4.3500	4.3500	4.3500	+3.571%	15	22,702	+28.966%
2026-06-05	4.2000	4.2000	4.2000	4.2000	+7.692%	3	22,687	+33.571%
2026-06-04	3.9500	3.9500	3.9000	3.9000	-8.235%	8	22,687	+43.846%
2026-06-03	4.1500	4.2500	4.1500	4.2500	+11.842%	2,103	23,410	+32.000%
2026-06-02	3.8500	3.8500	3.8000	3.8000	-9.308%	16	23,410	+47.632%
2026-05-28	4.3600	4.3600	4.1900	4.1900	-4.773%	4	23,418	+33.890%
2026-05-27	4.3400	4.4000	4.3400	4.4000	-5.983%	29	23,416	+27.500%
2026-05-26	4.6800	4.6800	4.6800	4.6800	-11.531%	4	23,419	+19.872%
2026-05-22	5.3000	5.3000	5.2900	5.2900	-15.360%	5	23,417	+6.049%
2026-05-20	6.2900	6.2900	6.2500	6.2500	-1.108%	23	23,417	-10.240%
2026-05-19	6.3500	6.3500	6.3200	6.3200	+6.218%	20	23,448	-11.234%
2026-05-18	5.6500	5.9500	5.6500	5.9500	+32.222%	54	23,448	-5.714%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-6.832%	5	23,448	+24.667%
2026-05-04	4.8300	4.8300	4.8300	4.8300	+10.780%	1	23,448	+16.149%
2026-04-30	4.3600	4.3600	4.3600	4.3600	-2.022%	8	23,448	+28.670%
2026-04-29	4.5000	4.5000	4.4500	4.4500	+3.730%	32	23,446	+26.067%
2026-04-28	4.2900	4.2900	4.2900	4.2900	+14.400%	1	23,446	+30.769%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-9.201%	30	23,460	+49.600%
2026-04-16	4.1000	4.1400	4.1000	4.1300	+10.133%	26	23,445	+35.835%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+4.167%	3,500	23,432	+49.600%
2026-04-14	3.7500	3.7500	3.6000	3.6000	-12.195%	109	23,481	+55.833%
2026-04-10	4.0400	4.1000	4.0400	4.1000	-9.890%	21	23,379	+36.829%
2026-04-07	4.5500	4.5500	4.5500	4.5500	+3.409%	5	23,373	+23.297%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-17.757%	8,000	23,373	+27.500%
2026-03-27	5.3500	5.3500	5.3500	5.3500	+16.304%	20	27,269	+4.860%
2026-03-25	4.6000	4.6000	4.6000	4.6000	-7.631%	1	27,279	+21.957%
2026-03-24	5.0000	5.0000	4.9800	4.9800	-2.161%	14	27,280	+12.651%
2026-03-20	5.0900	5.0900	5.0900	5.0900	+19.765%	40	27,290	+10.216%
2026-03-16	4.2500	4.2500	4.2500	4.2500	-3.409%	4	27,330	+32.000%
2026-03-12	4.5000	4.5000	4.4000	4.4000	+37.072%	3	27,330	+27.500%
2026-03-05	3.2100	3.2100	3.2100	3.2100	+11.847%	40	27,351	+74.766%
2026-03-03	2.8900	2.8900	2.8700	2.8700	-0.347%	46	27,323	+95.470%
2026-03-02	2.7300	2.8800	2.7300	2.8800	+15.200%	4	27,323	+94.792%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-10.394%	6	27,319	+124.400%
2026-02-25	2.7700	2.7900	2.7500	2.7900	-3.793%	6,223	27,384	+101.075%
2026-02-24	2.9000	2.9000	2.9000	2.9000	-6.452%	6	27,384	+93.448%
2026-02-20	3.1000	3.1000	3.1000	3.1000	0.000%	1	27,380	+80.968%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-0.958%	20	27,379	+80.968%
2026-02-18	3.1200	3.1400	3.0500	3.1300	+2.623%	71	27,399	+79.233%
2026-02-17	3.0800	3.1100	3.0400	3.0500	-10.294%	30,132	27,343	+83.934%
2026-02-12	3.4700	3.4700	3.4000	3.4000	-22.727%	3	11,278	+65.000%
2026-02-05	4.4500	4.4500	4.4000	4.4000	-7.757%	17	11,279	+27.500%
2026-02-04	4.7100	4.7900	4.7100	4.7700	-31.367%	21	11,285	+17.610%
2026-02-02	6.9500	6.9500	6.9500	6.9500	+52.747%	2	11,264	-19.281%
2026-01-29	4.5500	4.5500	4.5500	4.5500	+18.182%	3	11,264	+23.297%
2026-01-26	3.8500	3.8500	3.8500	3.8500	-15.939%	1	11,266	+45.714%
2026-01-20	4.6000	4.6000	4.5800	4.5800	+20.526%	12	11,266	+22.489%
2026-01-16	3.6700	3.8000	3.6700	3.8000	+5.850%	20	11,266	+47.632%
2026-01-15	3.5900	3.5900	3.5900	3.5900	-2.973%	52	11,266	+56.267%
2026-01-14	3.8000	3.8000	3.7000	3.7000	-10.412%	5	11,267	+51.622%
2026-01-12	4.1300	4.1300	4.1300	4.1300	+4.293%	2	11,265	+35.835%
2026-01-09	4.1000	4.1300	3.9600	3.9600	-5.714%	5,006	11,263	+41.667%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+3.704%	11	8,357	+33.571%
2026-01-07	4.0400	4.0500	4.0400	4.0500	-7.323%	2	8,346	+38.519%
2026-01-05	4.3700	4.3700	4.3700	4.3700	-1.798%	2	8,346	+28.375%
2026-01-02	4.4500	4.4500	4.4500	4.4500	+10.697%	4	8,346	+26.067%
2025-12-31	4.0000	4.0500	4.0000	4.0200	+0.500%	5	8,339	+39.552%
2025-12-30	4.1000	4.1000	4.0000	4.0000	-2.439%	5	8,339	+40.250%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-5.530%	5	8,337	+36.829%
2025-12-22	4.3500	4.3500	4.3200	4.3400	-0.230%	2,106	8,337	+29.263%
2025-12-19	4.2800	4.3500	4.2800	4.3500	+6.098%	5	6,236	+28.966%
2025-12-18	4.2300	4.2500	4.1000	4.1000	-6.818%	14	6,232	+36.829%
2025-12-17	4.3500	4.4000	4.3100	4.4000	+0.228%	25	6,222	+27.500%
2025-12-16	4.3900	4.3900	4.3900	4.3900	-1.348%	2	6,198	+27.790%
2025-12-15	4.5000	4.5000	4.4500	4.4500	-6.904%	10	6,198	+26.067%
2025-12-12	4.7000	4.7800	4.7000	4.7800	+13.810%	5	6,193	+17.364%
2025-12-11	4.0800	4.2000	4.0500	4.2000	-3.226%	10	6,189	+33.571%
2025-12-10	4.4500	4.4500	4.3000	4.3400	-2.472%	45	6,183	+29.263%
2025-12-09	4.4000	4.4700	4.4000	4.4500	+5.952%	8	6,145	+26.067%
2025-12-05	4.1500	4.2200	4.1500	4.2000	+5.000%	20	6,142	+33.571%
2025-12-04	3.9200	4.0000	3.9200	4.0000	+3.627%	4	6,127	+40.250%
2025-11-21	3.8500	3.8600	3.8500	3.8600	0.000%	6,123	6,123	+45.337%