Dark

TLT20260918P77
TLT Sep 18 2026 77.00 Put (TLT260918P00077000)
option OPRA

EOD

Aug 5, 2026

0.1000-9.091%(-0.0100)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1200	0.1200	0.1000	0.1000	-9.091%	174	59,121	0.000%
2026-08-04	0.1600	0.1700	0.1100	0.1100	-50.000%	3,372	59,143	-9.091%
2026-08-03	0.2100	0.2400	0.2000	0.2200	-18.519%	463	56,059	-54.545%
2026-07-31	0.2500	0.3400	0.2500	0.2700	+35.000%	1,371	56,064	-62.963%
2026-07-30	0.2100	0.2300	0.2000	0.2000	-9.091%	2,636	55,502	-50.000%
2026-07-29	0.0700	0.2200	0.0700	0.2200	+214.286%	875	54,026	-54.545%
2026-07-28	0.0800	0.0800	0.0700	0.0700	0.000%	3	54,576	+42.857%
2026-07-27	0.0700	0.0900	0.0700	0.0700	-30.000%	44	54,575	+42.857%
2026-07-24	0.1100	0.1100	0.1000	0.1000	-23.077%	114	54,556	0.000%
2026-07-23	0.1300	0.1400	0.1300	0.1300	+18.182%	70	54,591	-23.077%
2026-07-22	0.1000	0.1100	0.1000	0.1100	+10.000%	64	54,564	-9.091%
2026-07-21	0.1200	0.1200	0.1000	0.1000	+11.111%	19	54,565	0.000%
2026-07-20	0.0900	0.0900	0.0800	0.0900	+12.500%	14	54,559	+11.111%
2026-07-17	0.0800	0.0900	0.0700	0.0800	-20.000%	59	54,552	+25.000%
2026-07-16	0.1200	0.1200	0.1000	0.1000	+11.111%	12	54,514	0.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-18.182%	5,050	54,506	+11.111%
2026-07-14	0.1100	0.1200	0.1100	0.1100	-21.429%	50,374	58,478	-9.091%
2026-07-13	0.1400	0.1400	0.1400	0.1400	+16.667%	15	8,378	-28.571%
2026-07-09	0.1200	0.1200	0.1200	0.1200	-14.286%	1	8,371	-16.667%
2026-07-08	0.1400	0.1400	0.1400	0.1400	+16.667%	1	8,371	-28.571%
2026-07-07	0.1200	0.1200	0.1100	0.1200	+20.000%	236	8,370	-16.667%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-9.091%	5	8,472	0.000%
2026-07-01	0.1100	0.1100	0.1000	0.1100	+57.143%	838	8,477	-9.091%
2026-06-30	0.0800	0.0800	0.0600	0.0700	0.000%	349	7,959	+42.857%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-12.500%	2	8,021	+42.857%
2026-06-25	0.0900	0.0900	0.0800	0.0800	-11.111%	6	8,021	+25.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	-25.000%	5	8,019	+11.111%
2026-06-23	0.1200	0.1200	0.1200	0.1200	+9.091%	2	8,019	-16.667%
2026-06-22	0.1200	0.1200	0.1100	0.1100	-8.333%	4	8,019	-9.091%
2026-06-18	0.1200	0.1200	0.1200	0.1200	-7.692%	30	8,017	-16.667%
2026-06-17	0.1400	0.1400	0.1300	0.1300	0.000%	3	8,017	-23.077%
2026-06-16	0.1400	0.1500	0.1300	0.1300	-13.333%	445	8,017	-23.077%
2026-06-15	0.1600	0.1600	0.1500	0.1500	-16.667%	215	7,618	-33.333%
2026-06-12	0.1800	0.1800	0.1800	0.1800	0.000%	1	7,618	-44.444%
2026-06-11	0.1800	0.1800	0.1800	0.1800	-28.000%	1	7,618	-44.444%
2026-06-09	0.2600	0.2600	0.2500	0.2500	-10.714%	104	7,618	-60.000%
2026-06-08	0.2400	0.2800	0.2400	0.2800	+40.000%	70	7,518	-64.286%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-13.043%	10	7,455	-50.000%
2026-06-03	0.2300	0.2300	0.2300	0.2300	+21.053%	96	7,450	-56.522%
2026-06-02	0.2000	0.2000	0.1900	0.1900	-29.630%	6	7,475	-47.368%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+22.727%	12	7,471	-62.963%
2026-05-29	0.2300	0.2300	0.2100	0.2200	-15.385%	18	7,466	-54.545%
2026-05-27	0.2600	0.2600	0.2600	0.2600	-16.129%	1	7,471	-61.538%
2026-05-26	0.3100	0.3100	0.3100	0.3100	-16.216%	1	7,472	-67.742%
2026-05-22	0.4400	0.4400	0.3700	0.3700	-43.077%	26	7,472	-72.973%
2026-05-20	0.7600	0.7600	0.6500	0.6500	-15.584%	13	7,481	-84.615%
2026-05-19	0.8100	0.8100	0.7200	0.7700	+13.235%	72	7,470	-87.013%
2026-05-18	0.6100	0.6800	0.6100	0.6800	+4.615%	80	7,470	-85.294%
2026-05-15	0.5800	0.6500	0.5800	0.6500	+66.667%	141	7,470	-84.615%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-2.500%	6	7,379	-74.359%
2026-05-12	0.4000	0.4000	0.4000	0.4000	+5.263%	5	7,376	-75.000%
2026-05-11	0.3500	0.3800	0.3500	0.3800	+5.556%	326	7,376	-73.684%
2026-05-08	0.3600	0.3600	0.3600	0.3600	-12.195%	9	7,616	-72.222%
2026-05-07	0.3600	0.4100	0.3600	0.4100	+7.895%	642	7,616	-75.610%
2026-05-06	0.4100	0.4100	0.3800	0.3800	-22.449%	804	8,067	-73.684%
2026-05-05	0.4900	0.4900	0.4900	0.4900	-9.259%	1	8,530	-79.592%
2026-05-04	0.4700	0.5400	0.4700	0.5400	+31.707%	65	8,530	-81.481%
2026-04-28	0.4100	0.4100	0.4100	0.4100	+10.811%	3	8,519	-75.610%
2026-04-27	0.3700	0.3700	0.3700	0.3700	+5.714%	10	8,516	-72.973%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+6.061%	1	8,509	-71.429%
2026-04-14	0.3300	0.3300	0.3300	0.3300	-17.500%	1	8,508	-69.697%
2026-04-13	0.3900	0.4000	0.3900	0.4000	0.000%	321	8,509	-75.000%
2026-04-09	0.4100	0.4300	0.3600	0.4000	-2.439%	649	8,189	-75.000%
2026-04-08	0.3800	0.4200	0.3800	0.4100	-34.921%	799	7,669	-75.610%
2026-04-01	0.6300	0.6300	0.6300	0.6300	-30.000%	1	7,256	-84.127%
2026-03-27	0.9000	0.9200	0.9000	0.9000	+20.000%	1,250	7,255	-88.889%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+10.294%	4	6,315	-86.667%
2026-03-25	0.6800	0.6800	0.6800	0.6800	-16.049%	1	6,311	-85.294%
2026-03-23	0.6400	0.8100	0.6400	0.8100	-11.957%	506	6,311	-87.654%
2026-03-20	0.7500	0.9300	0.7500	0.9200	+31.429%	5,800	5,977	-89.130%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+105.882%	1	206	-85.714%
2026-03-10	0.3400	0.3400	0.3400	0.3400	+13.333%	1	205	-70.588%
2026-03-03	0.3000	0.3000	0.3000	0.3000	+11.111%	100	204	-66.667%
2026-03-02	0.2700	0.2700	0.2700	0.2700	-3.571%	3	104	-62.963%
2026-02-23	0.2800	0.2800	0.2800	0.2800	-20.000%	1	101	-64.286%
2026-02-17	0.3600	0.3600	0.3500	0.3500	-5.405%	101	100	-71.429%
2026-02-13	0.3700	0.3700	0.3700	0.3700	-46.377%	2	5	-72.973%
2026-01-21	0.6900	0.6900	0.6900	0.6900	+1.471%	1	5	-85.507%
2026-01-20	0.6800	0.6800	0.6800	0.6800	0.000%	4	4	-85.294%