Dark

TLT20260918P75
TLT Sep 18 2026 75.00 Put (TLT260918P00075000)
option OPRA

EOD

Aug 5, 2026

0.0700+16.667%(+0.0100)357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0500	0.0700	+16.667%	357	31,394	0.000%
2026-08-04	0.0800	0.0900	0.0600	0.0600	-50.000%	531	31,487	+16.667%
2026-08-03	0.1300	0.1300	0.1100	0.1200	-25.000%	195	31,329	-41.667%
2026-07-31	0.1400	0.1900	0.1400	0.1600	+33.333%	1,668	31,257	-56.250%
2026-07-30	0.1200	0.1300	0.1200	0.1200	0.000%	840	30,725	-41.667%
2026-07-29	0.1200	0.1200	0.1100	0.1200	+300.000%	64	30,041	-41.667%
2026-07-28	0.0400	0.0400	0.0300	0.0300	-40.000%	27	30,049	+133.333%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-28.571%	1	30,042	+40.000%
2026-07-23	0.0800	0.0800	0.0600	0.0700	+16.667%	669	30,054	0.000%
2026-07-22	0.0500	0.0600	0.0500	0.0600	+20.000%	2	30,202	+16.667%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	22	30,211	+40.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	3	30,191	+40.000%
2026-07-16	0.0600	0.0600	0.0600	0.0600	+20.000%	7	30,196	+16.667%
2026-07-15	0.0700	0.0700	0.0500	0.0500	-28.571%	23	30,195	+40.000%
2026-07-14	0.0800	0.0800	0.0700	0.0700	-12.500%	135	30,172	0.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	+33.333%	51	30,191	-12.500%
2026-07-10	0.0600	0.0600	0.0600	0.0600	-25.000%	12	30,220	+16.667%
2026-07-08	0.1000	0.1000	0.0800	0.0800	0.000%	531	30,234	-12.500%
2026-07-07	0.0700	0.0800	0.0700	0.0800	+14.286%	60	30,501	-12.500%
2026-07-06	0.0700	0.0700	0.0600	0.0700	0.000%	49	30,501	0.000%
2026-07-02	0.0700	0.0700	0.0600	0.0700	0.000%	148	30,597	0.000%
2026-07-01	0.0800	0.0800	0.0700	0.0700	+40.000%	150	30,597	0.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	30,711	+40.000%
2026-06-26	0.0600	0.0600	0.0500	0.0500	-28.571%	87	30,711	+40.000%
2026-06-25	0.0700	0.0700	0.0400	0.0700	0.000%	565	30,762	0.000%
2026-06-23	0.0800	0.0800	0.0700	0.0700	-12.500%	11	30,345	0.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	0.000%	2	30,354	-12.500%
2026-06-18	0.0900	0.0900	0.0800	0.0800	-20.000%	2,015	29,692	-12.500%
2026-06-17	0.0800	0.1000	0.0800	0.1000	+11.111%	4,290	29,692	-30.000%
2026-06-16	0.0900	0.0900	0.0900	0.0900	-18.182%	106	29,692	-22.222%
2026-06-15	0.1000	0.1100	0.1000	0.1100	-8.333%	252	29,595	-36.364%
2026-06-12	0.1200	0.1300	0.1200	0.1200	+9.091%	993	29,595	-41.667%
2026-06-11	0.1400	0.1500	0.1100	0.1100	-26.667%	19,941	29,595	-36.364%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-6.250%	10	48,472	-53.333%
2026-06-09	0.1700	0.1700	0.1500	0.1600	-11.111%	537	48,482	-56.250%
2026-06-08	0.1500	0.1800	0.1500	0.1800	+5.882%	143	48,535	-61.111%
2026-06-05	0.1500	0.1700	0.1400	0.1700	+21.429%	4,217	48,550	-58.824%
2026-06-04	0.1500	0.1500	0.1400	0.1400	-17.647%	101	48,416	-50.000%
2026-06-03	0.1400	0.1700	0.1400	0.1700	+21.429%	251	48,316	-58.824%
2026-06-02	0.1300	0.1400	0.1300	0.1400	-6.667%	328	48,317	-50.000%
2026-06-01	0.1900	0.1900	0.1500	0.1500	0.000%	711	48,008	-53.333%
2026-05-29	0.1400	0.1500	0.1400	0.1500	-11.765%	503	48,003	-53.333%
2026-05-28	0.1700	0.1700	0.1600	0.1700	-5.556%	825	47,500	-58.824%
2026-05-27	0.1900	0.1900	0.1700	0.1800	-10.000%	9,434	46,685	-61.111%
2026-05-26	0.2000	0.2100	0.1800	0.2000	-20.000%	4,873	37,362	-65.000%
2026-05-22	0.2800	0.2900	0.2400	0.2500	-21.875%	1,279	32,612	-72.000%
2026-05-21	0.3800	0.4100	0.3000	0.3200	-17.949%	5,824	31,793	-78.125%
2026-05-20	0.4600	0.4600	0.3700	0.3900	-25.000%	3,214	31,793	-82.051%
2026-05-19	0.5600	0.5600	0.4800	0.5200	+18.182%	360	25,741	-86.538%
2026-05-18	0.4000	0.4800	0.4000	0.4400	+2.326%	3,095	25,741	-84.091%
2026-05-15	0.3900	0.4500	0.3900	0.4300	+59.259%	1,248	25,741	-83.721%
2026-05-14	0.2600	0.2700	0.2400	0.2700	-12.903%	1,138	25,784	-74.074%
2026-05-13	0.2800	0.3100	0.2800	0.3100	+6.897%	6	25,195	-77.419%
2026-05-12	0.2700	0.3000	0.2700	0.2900	+11.538%	365	25,195	-75.862%
2026-05-11	0.2600	0.2700	0.2500	0.2600	0.000%	1,912	25,195	-73.077%
2026-05-08	0.2500	0.2600	0.2400	0.2600	-7.143%	3,710	23,141	-73.077%
2026-05-07	0.2600	0.2800	0.2400	0.2800	0.000%	3,238	19,436	-75.000%
2026-05-06	0.2800	0.2800	0.2600	0.2800	-17.647%	4,228	16,235	-75.000%
2026-05-05	0.3500	0.3500	0.3200	0.3400	-8.108%	383	12,215	-79.412%
2026-05-04	0.3500	0.3800	0.3300	0.3700	+19.355%	210	12,182	-81.081%
2026-05-01	0.2900	0.3200	0.2900	0.3100	-6.061%	5,168	7,111	-77.419%
2026-04-30	0.3300	0.3300	0.3200	0.3300	+26.923%	204	7,111	-78.788%
2026-04-29	0.2600	0.2600	0.2600	0.2600	0.000%	1	7,309	-73.077%
2026-04-27	0.2700	0.2700	0.2600	0.2600	-3.704%	15	7,308	-73.077%
2026-04-24	0.2800	0.2800	0.2600	0.2700	0.000%	2,290	7,293	-74.074%
2026-04-23	0.2700	0.2700	0.2700	0.2700	+3.846%	4	5,163	-74.074%
2026-04-21	0.2600	0.2600	0.2600	0.2600	+8.333%	2	5,165	-73.077%
2026-04-17	0.2500	0.2500	0.2400	0.2400	-7.692%	430	5,165	-70.833%
2026-04-16	0.2500	0.2600	0.2500	0.2600	+4.000%	135	4,735	-73.077%
2026-04-15	0.2400	0.2500	0.2400	0.2500	-7.407%	2,690	4,621	-72.000%
2026-04-13	0.2700	0.2700	0.2700	0.2700	+3.846%	5	2,293	-74.074%
2026-04-10	0.2600	0.2600	0.2600	0.2600	-3.704%	2	2,293	-73.077%
2026-04-08	0.2700	0.2700	0.2700	0.2700	-34.146%	5	2,293	-74.074%
2026-04-07	0.4100	0.4100	0.3800	0.4100	+20.588%	108	2,297	-82.927%
2026-04-06	0.3400	0.3400	0.3400	0.3400	-19.048%	2	2,235	-79.412%
2026-04-02	0.4200	0.4200	0.4200	0.4200	+13.514%	5	2,233	-83.333%
2026-04-01	0.4300	0.4300	0.3700	0.3700	-9.756%	11	2,233	-81.081%
2026-03-31	0.4400	0.4400	0.4100	0.4100	-21.154%	4	2,235	-82.927%
2026-03-30	0.5200	0.5200	0.5200	0.5200	-16.129%	1	2,233	-86.538%
2026-03-27	0.6000	0.6200	0.5700	0.6200	+31.915%	202	2,233	-88.710%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-11.321%	2	2,254	-85.106%
2026-03-24	0.5300	0.5400	0.5200	0.5300	+20.455%	87	2,256	-86.792%
2026-03-23	0.4500	0.4500	0.4300	0.4400	-33.333%	43	2,182	-84.091%
2026-03-20	0.4800	0.6600	0.4700	0.6600	+65.000%	495	2,149	-89.394%
2026-03-19	0.4400	0.4400	0.3900	0.4000	-4.762%	1,071	1,828	-82.500%
2026-03-18	0.4200	0.4200	0.4200	0.4200	+16.667%	10	1,168	-83.333%
2026-03-17	0.3600	0.3600	0.3600	0.3600	-41.935%	30	1,168	-80.556%
2026-03-13	0.5100	0.6200	0.5100	0.6200	+29.167%	15	1,167	-88.710%
2026-03-12	0.4900	0.4900	0.4800	0.4800	+60.000%	14	1,157	-85.417%
2026-03-11	0.2400	0.3000	0.2400	0.3000	+3.448%	11	1,169	-76.667%
2026-03-06	0.2900	0.2900	0.2900	0.2900	+31.818%	200	1,160	-75.862%
2026-03-05	0.2200	0.2200	0.2200	0.2200	+22.222%	16	1,019	-68.182%
2026-03-04	0.1900	0.1900	0.1800	0.1800	-10.000%	11	1,019	-61.111%
2026-03-03	0.2000	0.2000	0.2000	0.2000	0.000%	99	1,009	-65.000%
2026-03-02	0.2000	0.2000	0.2000	0.2000	+17.647%	4	931	-65.000%
2026-02-27	0.1600	0.1700	0.1600	0.1700	-29.167%	2	927	-58.824%
2026-02-20	0.2400	0.2400	0.2400	0.2400	-4.000%	100	928	-70.833%
2026-02-19	0.2500	0.2500	0.2500	0.2500	0.000%	10	883	-72.000%
2026-02-18	0.2500	0.2500	0.2500	0.2500	-3.846%	2	873	-72.000%
2026-02-17	0.2600	0.2600	0.2600	0.2600	0.000%	3	873	-73.077%
2026-02-13	0.2600	0.2600	0.2600	0.2600	-21.212%	1	875	-73.077%
2026-02-10	0.3300	0.3300	0.3300	0.3300	-32.653%	13	875	-78.788%
2026-02-04	0.4900	0.4900	0.4900	0.4900	+6.522%	1	875	-85.714%
2026-01-28	0.4600	0.4600	0.4600	0.4600	+27.778%	2	875	-84.783%
2026-01-23	0.3600	0.3600	0.3600	0.3600	-5.263%	8	873	-80.556%
2026-01-22	0.3800	0.3800	0.3800	0.3800	-7.317%	200	881	-81.579%
2026-01-21	0.4600	0.4600	0.4100	0.4100	+20.588%	2	681	-82.927%
2026-01-13	0.3400	0.3400	0.3400	0.3400	-2.857%	8	681	-79.412%
2026-01-12	0.3500	0.3500	0.3500	0.3500	-7.895%	1	675	-80.000%
2026-01-07	0.3900	0.3900	0.3800	0.3800	-13.636%	6	675	-81.579%
2026-01-06	0.4400	0.4400	0.4400	0.4400	+4.762%	100	672	-84.091%
2026-01-05	0.4400	0.4400	0.4200	0.4200	-8.696%	300	392	-83.333%
2026-01-02	0.4400	0.4600	0.4400	0.4600	+24.324%	203	392	-84.783%
2025-12-30	0.3700	0.3700	0.3700	0.3700	-5.128%	1	302	-81.081%
2025-12-29	0.4200	0.4200	0.3900	0.3900	-37.097%	62	302	-82.051%
2025-12-12	0.6200	0.6200	0.6200	0.6200	+31.915%	2	301	-88.710%
2025-12-04	0.4700	0.4700	0.4700	0.4700	-2.083%	60	303	-85.106%
2025-11-28	0.4800	0.4800	0.4800	0.4800	-2.041%	1	279	-85.417%
2025-11-12	0.4900	0.4900	0.4900	0.4900	-3.922%	1	278	-85.714%
2025-11-06	0.5100	0.5100	0.5100	0.5100	-7.273%	200	278	-86.275%
2025-11-05	0.5500	0.5500	0.5500	0.5500	+10.000%	100	363	-87.273%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-1.961%	8	463	-86.000%
2025-10-30	0.5100	0.5100	0.5100	0.5100	+15.909%	32	455	-86.275%
2025-10-29	0.4400	0.4400	0.4400	0.4400	+4.762%	20	423	-84.091%
2025-10-28	0.4200	0.4200	0.4200	0.4200	-8.696%	22	403	-83.333%
2025-10-27	0.4600	0.4600	0.4600	0.4600	-4.167%	1	424	-84.783%
2025-10-24	0.5000	0.5000	0.4800	0.4800	-7.692%	87	424	-85.417%
2025-10-23	0.5100	0.5300	0.5100	0.5200	+4.000%	54	337	-86.538%
2025-10-22	0.5000	0.5000	0.5000	0.5000	-3.846%	3	303	-86.000%
2025-10-20	0.5200	0.5200	0.5200	0.5200	-11.864%	23	301	-86.538%
2025-10-16	0.6000	0.6000	0.5900	0.5900	0.000%	4	279	-88.136%
2025-10-15	0.6000	0.6000	0.5900	0.5900	-4.839%	18	277	-88.136%
2025-10-14	0.6200	0.6200	0.6100	0.6200	0.000%	152	259	-88.710%
2025-10-10	0.6300	0.6300	0.6100	0.6200	-7.463%	34	155	-88.710%
2025-10-08	0.6700	0.6700	0.6700	0.6700	-10.667%	51	178	-89.552%
2025-10-06	0.7500	0.7500	0.7400	0.7500	+15.385%	30	182	-90.667%
2025-10-01	0.6500	0.6700	0.6500	0.6500	-2.985%	3	152	-89.231%
2025-09-30	0.7000	0.7000	0.6600	0.6700	-4.286%	68	151	-89.552%
2025-09-29	0.7100	0.7100	0.7000	0.7000	0.000%	85	85	-90.000%