Dark

TLT20261120P90
TLT Nov 20 2026 90.00 Put (TLT261120P00090000)
option OPRA

EOD

Sep 24, 2026

10.77+8.350%(+0.83)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.4400	10.7700	10.4400	10.7700	+8.350%	6	3,112	0.000%
2026-09-23	9.5000	9.9600	9.5000	9.9400	+15.046%	9	3,112	+8.350%
2026-09-22	8.6400	8.6400	8.6400	8.6400	+1.647%	1	3,118	+24.653%
2026-09-21	8.5000	8.5000	8.4900	8.5000	-6.077%	3	3,117	+26.706%
2026-09-18	8.9500	9.0800	8.9500	9.0500	+7.610%	39	3,117	+19.006%
2026-09-17	8.5900	8.5900	8.4000	8.4100	-9.570%	65	3,105	+28.062%
2026-09-16	9.0400	9.3000	8.8500	9.3000	-2.002%	16	3,055	+15.806%
2026-09-15	9.4300	9.6000	9.4100	9.4900	+5.915%	21	3,071	+13.488%
2026-09-14	8.8500	9.1500	8.8500	8.9600	-1.538%	6	3,071	+20.201%
2026-09-11	8.9500	9.2000	8.9500	9.1000	+1.111%	51	3,071	+18.352%
2026-09-10	9.0000	9.0000	9.0000	9.0000	+7.143%	1	3,046	+19.667%
2026-09-09	8.0100	8.7500	8.0100	8.4000	+8.247%	14	3,046	+28.214%
2026-09-08	7.6500	8.3000	7.6500	7.7600	+0.129%	14	3,048	+38.789%
2026-09-04	7.7900	7.7900	7.7200	7.7500	-3.367%	6	3,049	+38.968%
2026-09-03	7.9800	8.0600	7.9200	8.0200	-2.670%	13	3,049	+34.289%
2026-09-02	8.2400	8.2800	8.2200	8.2400	+0.243%	30	3,048	+30.704%
2026-09-01	8.2200	8.2200	8.2200	8.2200	+2.112%	10	3,027	+31.022%
2026-08-31	8.2000	8.2000	8.0500	8.0500	+6.906%	142	3,017	+33.789%
2026-08-28	7.1100	7.5800	6.9600	7.5300	+3.151%	57	2,917	+43.028%
2026-08-27	7.2900	7.3700	7.2300	7.3000	+1.955%	38	2,925	+47.534%
2026-08-26	7.3500	7.4600	7.1600	7.1600	+0.421%	90	2,925	+50.419%
2026-08-25	7.1800	7.2100	7.1300	7.1300	-7.642%	12	2,941	+51.052%
2026-08-24	7.8500	7.8500	7.7200	7.7200	-8.095%	9	2,941	+39.508%
2026-08-21	8.2500	8.4000	8.2500	8.4000	+12.299%	19	2,937	+28.214%
2026-08-19	7.4000	7.6300	7.4000	7.4800	-13.023%	35	2,927	+43.984%
2026-08-18	9.0000	9.0000	8.6000	8.6000	-2.273%	20	2,927	+25.233%
2026-08-17	8.6000	8.8000	8.6000	8.8000	+4.762%	20	2,907	+22.386%
2026-08-14	8.4000	8.4000	8.4000	8.4000	+13.514%	10	2,887	+28.214%
2026-08-13	7.3300	7.4000	7.3300	7.4000	-9.202%	11	2,877	+45.541%
2026-08-11	8.1500	8.1500	8.1500	8.1500	-0.610%	5	2,878	+32.147%
2026-08-10	8.0000	8.2000	8.0000	8.2000	+7.050%	30	2,883	+31.341%
2026-08-07	7.6200	7.6600	7.6200	7.6600	-1.795%	20	2,843	+40.601%
2026-08-06	7.6000	7.8000	7.6000	7.8000	+6.122%	21	2,827	+38.077%
2026-08-05	7.3500	7.3500	7.3500	7.3500	-2.000%	10	2,808	+46.531%
2026-08-04	7.6100	7.6300	7.4600	7.5000	-5.660%	58	2,808	+43.600%
2026-08-03	7.9500	7.9500	7.9500	7.9500	-6.250%	1	2,750	+35.472%
2026-07-31	8.4700	8.4800	8.4700	8.4800	+8.718%	3	2,750	+27.005%
2026-07-30	7.8100	7.8100	7.8000	7.8000	+23.810%	2	2,747	+38.077%
2026-07-28	6.3000	6.3000	6.3000	6.3000	-7.353%	3	2,749	+70.952%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-5.160%	5	2,749	+58.382%
2026-07-24	7.1500	7.1700	7.1500	7.1700	+18.709%	21	2,749	+50.209%
2026-07-17	5.9000	6.0400	5.9000	6.0400	-8.623%	4	2,761	+78.311%
2026-07-16	6.6000	6.6100	6.5700	6.6100	+5.423%	34	2,758	+62.935%
2026-07-15	6.2700	6.2700	6.2700	6.2700	+2.787%	3	2,755	+71.770%
2026-07-09	6.1000	6.1000	6.1000	6.1000	-2.866%	5	2,757	+76.557%
2026-07-08	6.2800	6.2800	6.2800	6.2800	+14.599%	1	2,752	+71.497%
2026-07-07	5.4900	5.5400	5.4600	5.4800	+5.792%	8	2,751	+96.533%
2026-07-02	5.1800	5.1800	5.1800	5.1800	+0.583%	5	2,746	+107.915%
2026-07-01	5.1500	5.1500	5.1500	5.1500	+31.378%	20	2,746	+109.126%
2026-06-26	4.0400	4.0400	3.9200	3.9200	+1.818%	310	2,746	+174.745%
2026-06-25	3.7800	3.9400	3.6600	3.8500	-2.532%	62	2,746	+179.740%
2026-06-24	3.9700	3.9700	3.9300	3.9500	-17.364%	86	2,746	+172.658%
2026-06-23	4.7700	4.7800	4.7700	4.7800	-3.434%	6	2,758	+125.314%
2026-06-22	4.8000	4.9500	4.8000	4.9500	+3.125%	6	2,758	+117.576%
2026-06-16	5.0000	5.0000	4.7600	4.8000	-9.434%	3	2,761	+124.375%
2026-06-15	5.3200	5.3200	5.3000	5.3000	+0.569%	56	2,755	+103.208%
2026-06-11	5.6500	5.6500	5.2700	5.2700	-12.167%	5	2,755	+104.364%
2026-06-09	6.0000	6.0000	5.8500	6.0000	-0.498%	70	2,769	+79.500%
2026-06-08	5.9900	6.0300	5.9500	6.0300	+5.789%	50	2,753	+78.607%
2026-06-05	5.7000	5.7000	5.7000	5.7000	+1.243%	1	2,753	+88.947%
2026-06-03	5.6300	5.6300	5.6300	5.6300	+3.875%	1	2,753	+91.297%
2026-06-02	5.3100	5.4200	5.3100	5.4200	-0.550%	23	2,753	+98.708%
2026-06-01	5.4500	5.4500	5.4500	5.4500	-3.197%	5	2,742	+97.615%
2026-05-28	5.6300	5.6300	5.6300	5.6300	-4.576%	7	2,742	+91.297%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-4.065%	2	2,742	+82.542%
2026-05-26	5.9200	6.1500	5.9200	6.1500	-10.870%	77	2,742	+75.122%
2026-05-21	7.5500	7.5500	6.9000	6.9000	-13.208%	58	2,749	+56.087%
2026-05-19	8.0000	8.0000	7.9500	7.9500	+33.613%	11	2,751	+35.472%
2026-05-14	5.9500	5.9500	5.9500	5.9500	+4.386%	2	2,755	+81.008%
2026-05-11	5.6000	5.7000	5.6000	5.7000	+5.556%	62	2,756	+88.947%
2026-05-07	5.4000	5.4000	5.4000	5.4000	+0.559%	34	2,756	+99.444%
2026-05-06	5.3700	5.3700	5.3700	5.3700	-13.942%	40	2,776	+100.559%
2026-05-04	6.3300	6.3300	6.2400	6.2400	+10.053%	41	2,796	+72.596%
2026-05-01	5.6700	5.6700	5.6700	5.6700	-3.407%	3	2,792	+89.947%
2026-04-30	5.9000	5.9000	5.8700	5.8700	+4.635%	12	2,792	+83.475%
2026-04-28	5.6100	5.6100	5.6100	5.6100	+9.357%	1	2,804	+91.979%
2026-04-24	5.1300	5.1300	5.1300	5.1300	+3.219%	2	2,803	+109.942%
2026-04-17	4.8500	4.9700	4.8500	4.9700	-4.423%	21	2,802	+116.700%
2026-04-09	5.2000	5.2000	5.2000	5.2000	-9.250%	2	2,801	+107.115%
2026-04-07	5.7300	5.7300	5.7300	5.7300	-3.535%	5	2,801	+87.958%
2026-03-30	5.8900	5.9400	5.8900	5.9400	-6.604%	15	2,801	+81.313%
2026-03-24	6.3600	6.3600	6.3600	6.3600	-2.304%	3	2,801	+69.340%
2026-03-20	6.5100	6.5100	6.5100	6.5100	+21.229%	20	2,798	+65.438%
2026-03-18	5.3300	5.3700	5.3200	5.3700	+4.070%	20	2,778	+100.559%
2026-03-17	5.1600	5.1600	5.1600	5.1600	-8.511%	16	2,778	+108.721%
2026-03-12	5.6700	5.6700	5.6400	5.6400	+9.515%	10	2,786	+90.957%
2026-03-11	5.1500	5.1500	5.1500	5.1500	+13.187%	20	2,796	+109.126%
2026-03-09	4.5500	4.5500	4.5500	4.5500	-4.211%	1	2,776	+136.703%
2026-03-06	4.7500	4.7500	4.7500	4.7500	+20.253%	20	2,776	+126.737%
2026-03-04	3.9000	3.9500	3.9000	3.9500	+2.597%	5	2,776	+172.658%
2026-03-03	3.9000	3.9000	3.8500	3.8500	+1.852%	288	2,781	+179.740%
2026-03-02	3.8500	3.8600	3.7800	3.7800	+10.526%	34	2,917	+184.921%
2026-02-27	3.4500	3.4500	3.3900	3.4200	-3.933%	6	2,897	+214.912%
2026-02-26	3.5900	3.5900	3.5600	3.5600	-5.570%	4	2,899	+202.528%
2026-02-25	3.7000	3.7700	3.7000	3.7700	-2.584%	15	2,905	+185.676%
2026-02-24	3.8700	3.8700	3.8700	3.8700	-1.023%	2	2,905	+178.295%
2026-02-23	3.9500	3.9600	3.8800	3.9100	-5.097%	14	2,905	+175.448%
2026-02-20	4.1500	4.1500	4.1200	4.1200	+1.229%	3	2,909	+161.408%
2026-02-19	4.0700	4.0700	4.0700	4.0700	+1.244%	2	2,908	+164.619%
2026-02-17	4.0400	4.0400	4.0200	4.0200	-3.597%	6	2,910	+167.910%
2026-02-13	4.1800	4.1800	4.1700	4.1700	-5.656%	4	2,918	+158.273%
2026-02-12	4.4500	4.4500	4.4200	4.4200	-7.917%	3	2,918	+143.665%
2026-02-10	4.8200	4.8200	4.8000	4.8000	-9.944%	7	2,918	+124.375%
2026-02-09	5.3400	5.3400	5.3300	5.3300	-1.842%	4	2,916	+102.064%
2026-02-06	5.4300	5.4300	5.4300	5.4300	-2.688%	1	2,916	+98.343%
2026-02-05	5.5600	5.5800	5.5600	5.5800	-4.778%	6	2,916	+93.011%
2026-02-03	5.8600	5.8600	5.8600	5.8600	+5.586%	2	2,916	+83.788%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+11.000%	20	2,918	+94.054%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-3.846%	1	2,898	+115.400%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-11.263%	1	2,898	+107.115%
2026-01-21	5.8400	5.8600	5.8300	5.8600	-1.843%	250	2,898	+83.788%
2026-01-20	5.9800	5.9800	5.9700	5.9700	+27.021%	450	2,660	+80.402%
2026-01-15	4.7000	4.7000	4.7000	4.7000	-6.931%	20	2,450	+129.149%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-1.942%	20	2,430	+113.267%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-1.905%	20	2,410	+109.126%
2026-01-09	5.4500	5.4500	5.2500	5.2500	-2.778%	31	2,390	+105.143%
2026-01-08	5.3500	5.4000	5.3500	5.4000	+0.935%	30	2,359	+99.444%
2026-01-05	5.3500	5.3500	5.3500	5.3500	-4.464%	26	2,303	+101.308%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+2.752%	20	2,303	+92.321%
2025-12-31	5.4500	5.4500	5.4500	5.4500	+6.863%	2	2,281	+97.615%
2025-12-26	5.1000	5.1000	5.1000	5.1000	-7.273%	12	2,281	+111.176%
2025-12-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	2,269	+95.818%
2025-12-19	5.4500	5.5000	5.4500	5.5000	+5.769%	7	2,270	+95.818%
2025-12-18	5.3000	5.3000	5.2000	5.2000	-4.587%	8	2,263	+107.115%
2025-12-17	5.5000	5.5000	5.4500	5.4500	-0.909%	5	2,255	+97.615%
2025-12-16	5.5000	5.5000	5.5000	5.5000	+6.796%	6	2,250	+95.818%
2025-12-11	5.1000	5.2000	5.1000	5.1500	-4.630%	17	2,244	+109.126%
2025-12-10	5.4000	5.5500	5.3000	5.4000	-1.818%	390	2,227	+99.444%
2025-12-09	5.4500	5.5500	5.4500	5.5000	-1.079%	24	2,141	+95.818%
2025-12-08	5.5500	5.5600	5.5500	5.5600	+7.961%	120	2,117	+93.705%
2025-12-05	5.1500	5.1500	5.1500	5.1500	+7.292%	8	2,028	+109.126%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-1.031%	55	2,028	+124.375%
2025-12-01	4.7500	4.8500	4.7500	4.8500	+14.118%	11	2,028	+122.062%
2025-11-25	4.2500	4.2600	4.2500	4.2500	-5.765%	2,000	2,017	+153.412%
2025-11-24	4.6000	4.6000	4.5100	4.5100	-9.980%	11	18	+138.803%
2025-11-20	5.0400	5.0400	5.0100	5.0100	0.000%	7	7	+114.970%