Dark

TLT20260918P76
TLT Sep 18 2026 76.00 Put (TLT260918P00076000)
option OPRA

EOD

Aug 6, 2026

0.1100+57.143%(+0.0400)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1000	0.1100	0.0900	0.1100	+57.143%	45	2,762	0.000%
2026-08-05	0.0900	0.0900	0.0700	0.0700	-36.364%	27	2,725	+57.143%
2026-08-04	0.1100	0.1100	0.1000	0.1100	-31.250%	56	2,736	0.000%
2026-08-03	0.1600	0.1600	0.1400	0.1600	-27.273%	286	2,751	-31.250%
2026-07-31	0.1700	0.2500	0.1700	0.2200	+46.667%	227	2,658	-50.000%
2026-07-30	0.1600	0.1800	0.1500	0.1500	-6.250%	4	2,594	-26.667%
2026-07-29	0.0600	0.1600	0.0600	0.1600	+220.000%	61	2,593	-31.250%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,616	+120.000%
2026-07-27	0.0700	0.0700	0.0500	0.0500	-37.500%	5	2,617	+120.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-20.000%	4	2,617	+37.500%
2026-07-23	0.1000	0.1100	0.0900	0.1000	+25.000%	721	2,617	+10.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	0.000%	2	2,480	+37.500%
2026-07-21	0.0700	0.0800	0.0700	0.0800	+14.286%	40	2,480	+37.500%
2026-07-20	0.0700	0.0800	0.0700	0.0700	-12.500%	20	2,475	+57.143%
2026-07-16	0.0900	0.0900	0.0800	0.0800	+14.286%	207	2,661	+37.500%
2026-07-15	0.0700	0.0700	0.0700	0.0700	-12.500%	15	2,661	+57.143%
2026-07-14	0.0800	0.0800	0.0800	0.0800	-20.000%	8	2,663	+37.500%
2026-07-13	0.1000	0.1000	0.1000	0.1000	+11.111%	15	2,655	+10.000%
2026-07-08	0.1200	0.1200	0.0900	0.0900	0.000%	35	2,640	+22.222%
2026-07-07	0.0900	0.0900	0.0900	0.0900	+12.500%	40	2,615	+22.222%
2026-07-06	0.0800	0.0800	0.0800	0.0800	-11.111%	4	2,575	+37.500%
2026-07-01	0.0900	0.0900	0.0900	0.0900	+28.571%	25	2,578	+22.222%
2026-06-30	0.0700	0.0700	0.0700	0.0700	0.000%	10	2,579	+57.143%
2026-06-26	0.0700	0.0700	0.0700	0.0700	0.000%	5	2,578	+57.143%
2026-06-24	0.0700	0.0700	0.0700	0.0700	-36.364%	10	2,578	+57.143%
2026-06-22	0.1000	0.1100	0.1000	0.1100	+10.000%	78	2,568	0.000%
2026-06-18	0.1000	0.1000	0.0900	0.1000	-9.091%	1,198	3,170	+10.000%
2026-06-17	0.1100	0.1100	0.1100	0.1100	-8.333%	14	3,170	0.000%
2026-06-16	0.1100	0.1200	0.1100	0.1200	-42.857%	88	3,170	-8.333%
2026-06-09	0.2000	0.2100	0.2000	0.2100	0.000%	100	3,073	-47.619%
2026-06-08	0.2100	0.2100	0.2000	0.2100	+5.000%	37	2,973	-47.619%
2026-06-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,947	-45.000%
2026-06-03	0.2000	0.2000	0.2000	0.2000	+17.647%	2	2,946	-45.000%
2026-06-02	0.1700	0.1800	0.1600	0.1700	-10.526%	1,178	3,025	-35.294%
2026-06-01	0.2200	0.2300	0.1900	0.1900	+5.556%	408	4,017	-42.105%
2026-05-29	0.1900	0.1900	0.1800	0.1800	-10.000%	463	4,307	-38.889%
2026-05-28	0.2200	0.2200	0.1900	0.2000	-9.091%	943	4,832	-45.000%
2026-05-27	0.2100	0.2200	0.2000	0.2200	-8.333%	939	5,605	-50.000%
2026-05-26	0.2300	0.2400	0.2200	0.2400	-20.000%	48	6,380	-54.167%
2026-05-22	0.3100	0.3500	0.3000	0.3000	-25.000%	1,161	6,359	-63.333%
2026-05-21	0.5400	0.5400	0.4000	0.4000	-18.367%	61	5,249	-72.500%
2026-05-20	0.5200	0.5200	0.4700	0.4900	-23.438%	260	5,249	-77.551%
2026-05-19	0.6600	0.6800	0.5900	0.6400	+16.364%	262	5,046	-82.813%
2026-05-18	0.4900	0.5900	0.4900	0.5500	+3.774%	374	5,046	-80.000%
2026-05-15	0.4800	0.5400	0.4700	0.5300	+51.429%	346	5,046	-79.245%
2026-05-14	0.3200	0.3500	0.3100	0.3500	-7.895%	6	4,625	-68.571%
2026-05-13	0.3600	0.3800	0.3600	0.3800	+8.571%	5	4,631	-71.053%
2026-05-12	0.3500	0.3600	0.3400	0.3500	+12.903%	14	4,631	-68.571%
2026-05-11	0.3100	0.3100	0.3100	0.3100	+3.333%	11	4,631	-64.516%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-11.765%	3	4,645	-63.333%
2026-05-07	0.2900	0.3400	0.2900	0.3400	+6.250%	78	4,668	-67.647%
2026-05-06	0.3400	0.3400	0.3200	0.3200	-21.951%	218	4,719	-65.625%
2026-05-05	0.4200	0.4300	0.4000	0.4100	-10.870%	142	4,541	-73.171%
2026-05-04	0.3900	0.4600	0.3900	0.4600	+27.778%	227	4,570	-76.087%
2026-05-01	0.3800	0.3800	0.3300	0.3600	-5.263%	437	4,178	-69.444%
2026-04-30	0.3900	0.3900	0.3600	0.3800	-7.317%	1,105	4,178	-71.053%
2026-04-29	0.3600	0.4100	0.3500	0.4100	+24.242%	861	3,373	-73.171%
2026-04-28	0.3500	0.3500	0.3300	0.3300	+3.125%	23	2,635	-66.667%
2026-04-27	0.3200	0.3200	0.3200	0.3200	+10.345%	3	2,615	-65.625%
2026-04-20	0.2900	0.2900	0.2900	0.2900	-9.375%	40	2,615	-62.069%
2026-04-13	0.3100	0.3200	0.3100	0.3200	0.000%	150	2,579	-65.625%
2026-04-08	0.3200	0.3200	0.3200	0.3200	-25.581%	1	2,457	-65.625%
2026-04-07	0.4600	0.4900	0.4200	0.4300	+4.878%	909	2,457	-74.419%
2026-04-06	0.4400	0.4400	0.3800	0.4100	-6.818%	924	2,021	-73.171%
2026-04-02	0.5000	0.5000	0.4400	0.4400	-24.138%	17	1,545	-75.000%
2026-03-30	0.5800	0.5800	0.5800	0.5800	+3.571%	10	1,545	-81.034%
2026-03-25	0.5600	0.5600	0.5600	0.5600	-13.846%	1	1,545	-80.357%
2026-03-24	0.6500	0.6500	0.6500	0.6500	-7.143%	5	1,544	-83.077%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+22.807%	1	1,539	-84.286%
2026-03-13	0.5700	0.5700	0.5700	0.5700	+78.125%	10	1,539	-80.702%
2026-03-06	0.3200	0.3200	0.3200	0.3200	+28.000%	5	1,537	-65.625%
2026-03-03	0.2500	0.2500	0.2500	0.2500	+31.579%	99	1,532	-56.000%
2026-02-27	0.1900	0.1900	0.1900	0.1900	-32.143%	5	1,433	-42.105%
2026-02-20	0.2800	0.2800	0.2800	0.2800	-45.098%	99	1,428	-60.714%
2026-02-05	0.5100	0.5100	0.5100	0.5100	-8.929%	5,102	1,428	-78.431%
2026-02-04	0.5600	0.5800	0.5500	0.5600	-8.197%	648	5,530	-80.357%
2026-01-29	0.6200	0.6200	0.6100	0.6100	0.000%	5,750	5,750	-81.967%