Dark

TLT20260918P70
TLT Sep 18 2026 70.00 Put (TLT260918P00070000)
option OPRA

EOD

Aug 4, 2026

0.0200-50.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0300	0.0200	0.0200	-50.000%	3	3,712	0.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-42.857%	162	3,710	-50.000%
2026-07-31	0.0400	0.0700	0.0400	0.0700	+75.000%	47	3,693	-71.429%
2026-07-30	0.0300	0.0800	0.0300	0.0400	+100.000%	70	3,656	-50.000%
2026-07-29	0.0200	0.0300	0.0200	0.0200	0.000%	75	3,656	0.000%
2026-07-28	0.0100	0.0200	0.0100	0.0200	0.000%	19	3,664	0.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	0.000%	2	3,664	0.000%
2026-07-23	0.0300	0.0300	0.0200	0.0200	-33.333%	100	3,664	0.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	10	3,728	-33.333%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-33.333%	7	3,719	0.000%
2026-07-14	0.0200	0.0300	0.0200	0.0300	0.000%	12	3,723	-33.333%
2026-07-13	0.0300	0.0300	0.0300	0.0300	+50.000%	7	3,718	-33.333%
2026-07-10	0.0200	0.0200	0.0200	0.0200	0.000%	2	3,718	0.000%
2026-07-09	0.0300	0.0300	0.0200	0.0200	-33.333%	4	3,716	0.000%
2026-07-07	0.0400	0.0400	0.0300	0.0300	0.000%	6	3,712	-33.333%
2026-07-06	0.0300	0.0300	0.0300	0.0300	0.000%	4	3,706	-33.333%
2026-07-01	0.0300	0.0300	0.0300	0.0300	+50.000%	252	3,705	-33.333%
2026-06-30	0.0200	0.0200	0.0200	0.0200	-33.333%	20	3,836	0.000%
2026-06-29	0.0300	0.0300	0.0200	0.0300	0.000%	387	3,838	-33.333%
2026-06-26	0.0300	0.0300	0.0300	0.0300	0.000%	19	3,776	-33.333%
2026-06-24	0.0300	0.0300	0.0300	0.0300	-25.000%	1	3,791	-33.333%
2026-06-22	0.0400	0.0400	0.0400	0.0400	0.000%	106	3,791	-50.000%
2026-06-18	0.0500	0.0500	0.0400	0.0400	0.000%	50	3,347	-50.000%
2026-06-17	0.0400	0.0400	0.0400	0.0400	-20.000%	3	3,347	-50.000%
2026-06-15	0.0400	0.0500	0.0400	0.0500	-16.667%	570	3,347	-60.000%
2026-06-11	0.0600	0.0600	0.0600	0.0600	0.000%	15	3,347	-66.667%
2026-06-09	0.0600	0.0600	0.0600	0.0600	+20.000%	99	3,347	-66.667%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-16.667%	4	3,248	-60.000%
2026-06-03	0.0700	0.0700	0.0600	0.0600	-25.000%	237	3,248	-66.667%
2026-06-01	0.0800	0.0800	0.0800	0.0800	+14.286%	117	3,090	-75.000%
2026-05-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,090	-71.429%
2026-05-26	0.0700	0.0700	0.0700	0.0700	-22.222%	55	3,090	-71.429%
2026-05-22	0.1000	0.1000	0.0900	0.0900	-18.182%	115	3,111	-77.778%
2026-05-21	0.1700	0.1700	0.1100	0.1100	-35.294%	5	3,021	-81.818%
2026-05-20	0.2200	0.2200	0.1500	0.1700	-19.048%	72	3,021	-88.235%
2026-05-19	0.2300	0.2300	0.2100	0.2100	+5.000%	40	3,027	-90.476%
2026-05-18	0.1800	0.2000	0.1800	0.2000	+5.263%	28	3,027	-90.000%
2026-05-15	0.1800	0.2000	0.1700	0.1900	+72.727%	85	3,027	-89.474%
2026-05-14	0.1200	0.1200	0.1100	0.1100	-26.667%	41	2,961	-81.818%
2026-05-13	0.1500	0.1500	0.1500	0.1500	+25.000%	6	2,971	-86.667%
2026-05-12	0.1100	0.1300	0.1100	0.1200	0.000%	325	2,971	-83.333%
2026-05-11	0.1100	0.1200	0.1100	0.1200	+9.091%	626	2,971	-83.333%
2026-05-08	0.1100	0.1100	0.1100	0.1100	-8.333%	460	2,959	-81.818%
2026-05-07	0.1200	0.1400	0.1100	0.1200	0.000%	895	3,082	-83.333%
2026-05-06	0.1200	0.1200	0.1100	0.1200	-20.000%	331	3,364	-83.333%
2026-05-05	0.1500	0.1500	0.1500	0.1500	-16.667%	1	3,503	-86.667%
2026-05-04	0.1600	0.1800	0.1500	0.1800	+20.000%	77	3,502	-88.889%
2026-05-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,527	-86.667%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-6.250%	71	3,527	-86.667%
2026-04-29	0.1400	0.1600	0.1400	0.1600	+14.286%	16	3,594	-87.500%
2026-04-28	0.1400	0.1400	0.1400	0.1400	+16.667%	2	3,594	-85.714%
2026-04-27	0.1200	0.1200	0.1200	0.1200	0.000%	95	3,592	-83.333%
2026-04-24	0.1200	0.1200	0.1200	0.1200	0.000%	250	3,592	-83.333%
2026-04-21	0.1300	0.1400	0.1200	0.1200	-7.692%	964	2,779	-83.333%
2026-04-17	0.1300	0.1300	0.1300	0.1300	+18.182%	12	2,779	-84.615%
2026-04-16	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,767	-81.818%
2026-04-15	0.1100	0.1100	0.1100	0.1100	+10.000%	21	2,767	-81.818%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-23.077%	10	2,801	-80.000%
2026-04-13	0.1200	0.1300	0.1200	0.1300	0.000%	571	2,801	-84.615%
2026-04-10	0.1200	0.1300	0.1200	0.1300	+8.333%	460	2,428	-84.615%
2026-04-09	0.1300	0.1400	0.1200	0.1200	0.000%	791	2,084	-83.333%
2026-04-08	0.1200	0.1300	0.1100	0.1200	-20.000%	418	1,601	-83.333%
2026-04-07	0.1500	0.1500	0.1500	0.1500	+15.385%	5	1,374	-86.667%
2026-04-06	0.1400	0.1400	0.1300	0.1300	-18.750%	25	1,374	-84.615%
2026-04-02	0.1700	0.1700	0.1500	0.1600	0.000%	37	1,328	-87.500%
2026-04-01	0.1600	0.1600	0.1600	0.1600	-15.789%	4	1,328	-87.500%
2026-03-31	0.1900	0.1900	0.1900	0.1900	-26.923%	3	1,324	-89.474%
2026-03-27	0.2600	0.2600	0.2600	0.2600	+8.333%	3	1,321	-92.308%
2026-03-24	0.2500	0.2500	0.2300	0.2400	+9.091%	148	1,318	-91.667%
2026-03-23	0.1800	0.2200	0.1800	0.2200	-26.667%	62	1,253	-90.909%
2026-03-20	0.2700	0.3000	0.2700	0.3000	+76.471%	21	1,224	-93.333%
2026-03-19	0.2100	0.2100	0.1700	0.1700	-43.333%	155	1,203	-88.235%
2026-03-13	0.2900	0.3000	0.2900	0.3000	+15.385%	3	1,080	-93.333%
2026-03-12	0.2400	0.2600	0.2400	0.2600	+100.000%	4	1,077	-92.308%
2026-03-09	0.1300	0.1300	0.1300	0.1300	+30.000%	99	1,078	-84.615%
2026-03-04	0.1000	0.1000	0.1000	0.1000	-9.091%	3	1,013	-80.000%
2026-03-03	0.1000	0.1100	0.1000	0.1100	+22.222%	150	1,014	-81.818%
2026-02-27	0.1000	0.1000	0.0900	0.0900	-30.769%	20	913	-77.778%
2026-02-17	0.1300	0.1300	0.1300	0.1300	0.000%	1	913	-84.615%
2026-02-13	0.1300	0.1300	0.1300	0.1300	-43.478%	3	911	-84.615%
2026-02-05	0.2300	0.2300	0.2300	0.2300	+4.545%	1	911	-91.304%
2026-02-04	0.2200	0.2200	0.2200	0.2200	0.000%	50	910	-90.909%
2026-02-03	0.2200	0.2200	0.2200	0.2200	-4.348%	50	860	-90.909%
2026-02-02	0.2300	0.2300	0.2300	0.2300	-8.000%	50	810	-91.304%
2026-01-29	0.2500	0.2500	0.2500	0.2500	+25.000%	41	761	-92.000%
2026-01-27	0.2000	0.2000	0.2000	0.2000	+5.263%	50	721	-90.000%
2026-01-22	0.1900	0.1900	0.1900	0.1900	-17.391%	31	671	-89.474%
2026-01-21	0.2400	0.2400	0.1900	0.2300	-4.167%	52	645	-91.304%
2026-01-20	0.2100	0.2400	0.2100	0.2400	+60.000%	30	597	-91.667%
2026-01-16	0.1500	0.1500	0.1500	0.1500	-11.765%	1	597	-86.667%
2026-01-12	0.1600	0.1700	0.1600	0.1700	-15.000%	200	597	-88.235%
2026-01-08	0.2000	0.2000	0.2000	0.2000	+11.111%	100	512	-90.000%
2026-01-07	0.1800	0.1800	0.1800	0.1800	-14.286%	1	435	-88.889%
2026-01-02	0.2100	0.2100	0.2100	0.2100	-12.500%	200	434	-90.476%
2025-12-31	0.2400	0.2400	0.2400	0.2400	+9.091%	2	234	-91.667%
2025-12-26	0.2200	0.2200	0.2200	0.2200	-18.519%	2	234	-90.909%
2025-12-08	0.2700	0.2700	0.2700	0.2700	+8.000%	3	234	-92.593%
2025-12-05	0.2500	0.2500	0.2500	0.2500	0.000%	20	231	-92.000%
2025-12-03	0.2500	0.2500	0.2500	0.2500	0.000%	2	211	-92.000%
2025-12-01	0.2500	0.2600	0.2000	0.2500	-10.714%	40	209	-92.000%
2025-11-20	0.2800	0.2800	0.2800	0.2800	+7.692%	2	169	-92.857%
2025-11-14	0.2600	0.2600	0.2600	0.2600	-16.129%	1	169	-92.308%
2025-11-05	0.3100	0.3100	0.3100	0.3100	+6.897%	3	169	-93.548%
2025-10-31	0.2900	0.2900	0.2900	0.2900	0.000%	20	166	-93.103%
2025-10-30	0.2900	0.2900	0.2900	0.2900	+7.407%	64	146	-93.103%
2025-10-27	0.2700	0.2700	0.2700	0.2700	-10.000%	2	82	-92.593%
2025-10-23	0.3000	0.3000	0.3000	0.3000	-3.226%	1	82	-93.333%
2025-10-17	0.3100	0.3100	0.3100	0.3100	-8.824%	1	81	-93.548%
2025-10-15	0.3400	0.3400	0.3400	0.3400	+3.030%	72	80	-94.118%
2025-10-10	0.3300	0.3300	0.3300	0.3300	-5.714%	1	8	-93.939%
2025-10-01	0.3500	0.3500	0.3500	0.3500	-2.778%	1	7	-94.286%
2025-09-30	0.3500	0.3600	0.3500	0.3600	-5.263%	4	6	-94.444%
2025-09-26	0.3800	0.3800	0.3800	0.3800	-7.317%	1	5	-94.737%
2025-09-25	0.4200	0.4200	0.4100	0.4100	0.000%	4	4	-95.122%