Dark

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

EOD

Sep 24, 2026

8.57+7.125%(+0.57)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.4900	8.6200	8.4900	8.5700	+7.125%	28	22,936	0.000%
2026-09-23	7.4200	8.0000	7.1000	8.0000	+21.029%	94	22,940	+7.125%
2026-09-22	6.5100	6.7500	6.3800	6.6100	-1.196%	157	22,960	+29.652%
2026-09-21	6.6000	6.6900	6.5500	6.6900	-5.375%	19	22,979	+28.102%
2026-09-18	6.9600	7.1900	6.9600	7.0700	+5.680%	130	22,976	+21.216%
2026-09-17	6.6800	6.7000	6.4400	6.6900	-4.292%	59	22,975	+28.102%
2026-09-16	7.1900	7.5400	6.8300	6.9900	-8.508%	101	22,983	+22.604%
2026-09-15	7.5000	7.7000	7.4000	7.6400	+6.259%	36	22,975	+12.173%
2026-09-14	7.0400	7.2000	7.0200	7.1900	+0.419%	38	22,977	+19.193%
2026-09-11	7.1600	7.1600	7.1600	7.1600	-5.166%	1	22,979	+19.693%
2026-09-10	6.9700	8.0800	6.9000	7.5500	+15.091%	302	22,980	+13.510%
2026-09-09	6.1500	6.7800	6.0000	6.5600	+6.667%	982	22,997	+30.640%
2026-09-08	6.0600	6.2000	5.9500	6.1500	+3.535%	369	23,031	+39.350%
2026-09-04	5.8800	5.9500	5.8000	5.9400	-0.503%	129	23,059	+44.276%
2026-09-03	6.0200	6.0300	5.8300	5.9700	-6.426%	318	23,059	+43.551%
2026-09-02	6.3200	6.4900	6.3100	6.3800	+0.157%	300	23,034	+34.326%
2026-09-01	6.2300	6.4000	6.0400	6.3700	+2.576%	471	23,040	+34.537%
2026-08-31	6.0000	6.3000	6.0000	6.2100	+8.566%	375	22,948	+38.003%
2026-08-28	5.2500	5.7600	5.2500	5.7200	+2.143%	432	22,918	+49.825%
2026-08-27	5.4300	5.6000	5.4100	5.6000	+1.818%	327	22,895	+53.036%
2026-08-26	5.5000	5.5000	5.5000	5.5000	+2.230%	10	22,875	+55.818%
2026-08-25	5.3500	5.3800	5.3500	5.3800	-11.221%	8	22,867	+59.294%
2026-08-20	6.1100	6.1100	6.0600	6.0600	+4.663%	6	22,861	+41.419%
2026-08-19	5.5000	5.8900	5.5000	5.7900	+0.347%	63	22,858	+48.014%
2026-08-13	5.7700	5.7700	5.7700	5.7700	-7.680%	1	22,856	+48.527%
2026-08-10	6.2000	6.2500	6.2000	6.2500	+10.619%	22	22,857	+37.120%
2026-08-07	5.7500	5.7500	5.6400	5.6500	+0.713%	17	22,855	+51.681%
2026-08-04	5.7200	5.7200	5.6100	5.6100	-8.033%	77	22,842	+52.763%
2026-08-03	6.0900	6.1000	6.0900	6.1000	-8.271%	4	22,807	+40.492%
2026-07-31	5.6500	6.7400	5.6500	6.6500	+37.113%	41	22,805	+28.872%
2026-07-28	4.8500	4.8500	4.8500	4.8500	-3.579%	1	22,796	+76.701%
2026-07-27	5.1600	5.2800	4.9300	5.0300	-10.498%	159	22,795	+70.378%
2026-07-23	5.6200	5.6200	5.6200	5.6200	+33.810%	4	22,794	+52.491%
2026-07-17	4.2000	4.2000	4.2000	4.2000	-1.176%	4	22,790	+104.048%
2026-07-09	4.5000	4.5000	4.2500	4.2500	-5.765%	11	22,790	+101.647%
2026-07-08	4.5100	4.5100	4.5100	4.5100	+22.222%	1	22,789	+90.022%
2026-07-06	3.6900	3.6900	3.6900	3.6900	+1.096%	1	22,788	+132.249%
2026-07-02	3.6000	3.6500	3.6000	3.6500	+2.817%	223	22,681	+134.795%
2026-07-01	3.6500	3.6500	3.5300	3.5500	+34.470%	70	22,681	+141.408%
2026-06-29	2.6400	2.6400	2.6400	2.6400	0.000%	21	22,679	+224.621%
2026-06-26	2.6400	2.6400	2.6400	2.6400	+4.348%	1	22,664	+224.621%
2026-06-25	2.5100	2.5300	2.5100	2.5300	-5.597%	4	22,664	+238.735%
2026-06-24	2.8300	2.8300	2.6800	2.6800	-18.788%	44	22,674	+219.776%
2026-06-23	3.4000	3.4000	3.3000	3.3000	-7.042%	5	22,670	+159.697%
2026-06-22	3.3500	3.5500	3.3500	3.5500	+14.516%	8	22,665	+141.408%
2026-06-18	2.9600	3.1000	2.9600	3.1000	-11.175%	52	22,716	+176.452%
2026-06-17	3.3300	3.4900	3.3300	3.4900	+3.561%	7	22,716	+145.559%
2026-06-16	3.6500	3.6500	3.3500	3.3700	-11.780%	188	22,716	+154.303%
2026-06-15	3.6700	3.8200	3.6700	3.8200	-1.292%	17	22,715	+124.346%
2026-06-12	3.9900	4.0300	3.8700	3.8700	+1.842%	10	22,715	+121.447%
2026-06-11	4.2100	4.2100	3.8000	3.8000	-15.556%	6	22,715	+125.526%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+2.273%	3	22,709	+90.444%
2026-06-09	4.5000	4.5500	4.4000	4.4000	+1.149%	29	22,727	+94.773%
2026-06-08	4.3500	4.3500	4.3500	4.3500	+3.571%	15	22,702	+97.011%
2026-06-05	4.2000	4.2000	4.2000	4.2000	+7.692%	3	22,687	+104.048%
2026-06-04	3.9500	3.9500	3.9000	3.9000	-8.235%	8	22,687	+119.744%
2026-06-03	4.1500	4.2500	4.1500	4.2500	+11.842%	2,103	23,410	+101.647%
2026-06-02	3.8500	3.8500	3.8000	3.8000	-9.308%	16	23,410	+125.526%
2026-05-28	4.3600	4.3600	4.1900	4.1900	-4.773%	4	23,418	+104.535%
2026-05-27	4.3400	4.4000	4.3400	4.4000	-5.983%	29	23,416	+94.773%
2026-05-26	4.6800	4.6800	4.6800	4.6800	-11.531%	4	23,419	+83.120%
2026-05-22	5.3000	5.3000	5.2900	5.2900	-15.360%	5	23,417	+62.004%
2026-05-20	6.2900	6.2900	6.2500	6.2500	-1.108%	23	23,417	+37.120%
2026-05-19	6.3500	6.3500	6.3200	6.3200	+6.218%	20	23,448	+35.601%
2026-05-18	5.6500	5.9500	5.6500	5.9500	+32.222%	54	23,448	+44.034%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-6.832%	5	23,448	+90.444%
2026-05-04	4.8300	4.8300	4.8300	4.8300	+10.780%	1	23,448	+77.433%
2026-04-30	4.3600	4.3600	4.3600	4.3600	-2.022%	8	23,448	+96.560%
2026-04-29	4.5000	4.5000	4.4500	4.4500	+3.730%	32	23,446	+92.584%
2026-04-28	4.2900	4.2900	4.2900	4.2900	+14.400%	1	23,446	+99.767%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-9.201%	30	23,460	+128.533%
2026-04-16	4.1000	4.1400	4.1000	4.1300	+10.133%	26	23,445	+107.506%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+4.167%	3,500	23,432	+128.533%
2026-04-14	3.7500	3.7500	3.6000	3.6000	-12.195%	109	23,481	+138.056%
2026-04-10	4.0400	4.1000	4.0400	4.1000	-9.890%	21	23,379	+109.024%
2026-04-07	4.5500	4.5500	4.5500	4.5500	+3.409%	5	23,373	+88.352%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-17.757%	8,000	23,373	+94.773%
2026-03-27	5.3500	5.3500	5.3500	5.3500	+16.304%	20	27,269	+60.187%
2026-03-25	4.6000	4.6000	4.6000	4.6000	-7.631%	1	27,279	+86.304%
2026-03-24	5.0000	5.0000	4.9800	4.9800	-2.161%	14	27,280	+72.088%
2026-03-20	5.0900	5.0900	5.0900	5.0900	+19.765%	40	27,290	+68.369%
2026-03-16	4.2500	4.2500	4.2500	4.2500	-3.409%	4	27,330	+101.647%
2026-03-12	4.5000	4.5000	4.4000	4.4000	+37.072%	3	27,330	+94.773%
2026-03-05	3.2100	3.2100	3.2100	3.2100	+11.847%	40	27,351	+166.978%
2026-03-03	2.8900	2.8900	2.8700	2.8700	-0.347%	46	27,323	+198.606%
2026-03-02	2.7300	2.8800	2.7300	2.8800	+15.200%	4	27,323	+197.569%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-10.394%	6	27,319	+242.800%
2026-02-25	2.7700	2.7900	2.7500	2.7900	-3.793%	6,223	27,384	+207.168%
2026-02-24	2.9000	2.9000	2.9000	2.9000	-6.452%	6	27,384	+195.517%
2026-02-20	3.1000	3.1000	3.1000	3.1000	0.000%	1	27,380	+176.452%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-0.958%	20	27,379	+176.452%
2026-02-18	3.1200	3.1400	3.0500	3.1300	+2.623%	71	27,399	+173.802%
2026-02-17	3.0800	3.1100	3.0400	3.0500	-10.294%	30,132	27,343	+180.984%
2026-02-12	3.4700	3.4700	3.4000	3.4000	-22.727%	3	11,278	+152.059%
2026-02-05	4.4500	4.4500	4.4000	4.4000	-7.757%	17	11,279	+94.773%
2026-02-04	4.7100	4.7900	4.7100	4.7700	-31.367%	21	11,285	+79.665%
2026-02-02	6.9500	6.9500	6.9500	6.9500	+52.747%	2	11,264	+23.309%
2026-01-29	4.5500	4.5500	4.5500	4.5500	+18.182%	3	11,264	+88.352%
2026-01-26	3.8500	3.8500	3.8500	3.8500	-15.939%	1	11,266	+122.597%
2026-01-20	4.6000	4.6000	4.5800	4.5800	+20.526%	12	11,266	+87.118%
2026-01-16	3.6700	3.8000	3.6700	3.8000	+5.850%	20	11,266	+125.526%
2026-01-15	3.5900	3.5900	3.5900	3.5900	-2.973%	52	11,266	+138.719%
2026-01-14	3.8000	3.8000	3.7000	3.7000	-10.412%	5	11,267	+131.622%
2026-01-12	4.1300	4.1300	4.1300	4.1300	+4.293%	2	11,265	+107.506%
2026-01-09	4.1000	4.1300	3.9600	3.9600	-5.714%	5,006	11,263	+116.414%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+3.704%	11	8,357	+104.048%
2026-01-07	4.0400	4.0500	4.0400	4.0500	-7.323%	2	8,346	+111.605%
2026-01-05	4.3700	4.3700	4.3700	4.3700	-1.798%	2	8,346	+96.110%
2026-01-02	4.4500	4.4500	4.4500	4.4500	+10.697%	4	8,346	+92.584%
2025-12-31	4.0000	4.0500	4.0000	4.0200	+0.500%	5	8,339	+113.184%
2025-12-30	4.1000	4.1000	4.0000	4.0000	-2.439%	5	8,339	+114.250%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-5.530%	5	8,337	+109.024%
2025-12-22	4.3500	4.3500	4.3200	4.3400	-0.230%	2,106	8,337	+97.465%
2025-12-19	4.2800	4.3500	4.2800	4.3500	+6.098%	5	6,236	+97.011%
2025-12-18	4.2300	4.2500	4.1000	4.1000	-6.818%	14	6,232	+109.024%
2025-12-17	4.3500	4.4000	4.3100	4.4000	+0.228%	25	6,222	+94.773%
2025-12-16	4.3900	4.3900	4.3900	4.3900	-1.348%	2	6,198	+95.216%
2025-12-15	4.5000	4.5000	4.4500	4.4500	-6.904%	10	6,198	+92.584%
2025-12-12	4.7000	4.7800	4.7000	4.7800	+13.810%	5	6,193	+79.289%
2025-12-11	4.0800	4.2000	4.0500	4.2000	-3.226%	10	6,189	+104.048%
2025-12-10	4.4500	4.4500	4.3000	4.3400	-2.472%	45	6,183	+97.465%
2025-12-09	4.4000	4.4700	4.4000	4.4500	+5.952%	8	6,145	+92.584%
2025-12-05	4.1500	4.2200	4.1500	4.2000	+5.000%	20	6,142	+104.048%
2025-12-04	3.9200	4.0000	3.9200	4.0000	+3.627%	4	6,127	+114.250%
2025-11-21	3.8500	3.8600	3.8500	3.8600	0.000%	6,123	6,123	+122.021%