Dark

TLT20260918P78
TLT Sep 18 2026 78.00 Put (TLT260918P00078000)
option OPRA

EOD

Aug 5, 2026

0.1500-11.765%(-0.0200)397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1600	0.1700	0.1400	0.1500	-11.765%	397	9,958	0.000%
2026-08-04	0.2400	0.2400	0.1700	0.1700	-45.161%	722	9,951	-11.765%
2026-08-03	0.3200	0.3200	0.2900	0.3100	-16.216%	677	10,175	-51.613%
2026-07-31	0.3500	0.4700	0.3500	0.3700	+27.586%	918	9,904	-59.459%
2026-07-30	0.3100	0.3400	0.2900	0.2900	+3.571%	1,981	9,765	-48.276%
2026-07-29	0.1000	0.2900	0.0900	0.2800	+211.111%	633	8,713	-46.429%
2026-07-28	0.1000	0.1100	0.0800	0.0900	-18.182%	44	8,969	+66.667%
2026-07-27	0.1100	0.1200	0.1000	0.1100	-31.250%	52	8,972	+36.364%
2026-07-24	0.1800	0.2100	0.1300	0.1600	-5.882%	213	8,980	-6.250%
2026-07-23	0.2000	0.2100	0.1700	0.1700	+6.250%	101	9,024	-11.765%
2026-07-22	0.1400	0.1600	0.1400	0.1600	+6.667%	180	9,016	-6.250%
2026-07-21	0.1400	0.1600	0.1300	0.1500	+7.143%	987	8,897	0.000%
2026-07-20	0.1200	0.1400	0.1100	0.1400	+40.000%	71	8,385	+7.143%
2026-07-17	0.1000	0.1100	0.1000	0.1000	-16.667%	138	8,360	+50.000%
2026-07-16	0.1400	0.1500	0.1200	0.1200	0.000%	108	8,323	+25.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-14.286%	1	8,258	+25.000%
2026-07-14	0.1600	0.1600	0.1400	0.1400	-22.222%	55	8,258	+7.143%
2026-07-13	0.1600	0.1900	0.1600	0.1800	+20.000%	87	8,246	-16.667%
2026-07-10	0.1300	0.1500	0.1300	0.1500	0.000%	17	8,207	0.000%
2026-07-09	0.1600	0.1600	0.1400	0.1500	-6.250%	132	8,207	0.000%
2026-07-08	0.1900	0.2000	0.1600	0.1600	+14.286%	74	8,196	-6.250%
2026-07-07	0.1400	0.1400	0.1400	0.1400	+16.667%	80	8,181	+7.143%
2026-07-06	0.1200	0.1200	0.1100	0.1200	-14.286%	60	8,197	+25.000%
2026-07-01	0.1400	0.1400	0.1300	0.1400	+40.000%	464	8,145	+7.143%
2026-06-30	0.1000	0.1000	0.1000	0.1000	0.000%	14	7,814	+50.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-9.091%	1	7,814	+50.000%
2026-06-25	0.0900	0.1100	0.0900	0.1100	+10.000%	54	7,815	+36.364%
2026-06-24	0.1200	0.1200	0.1000	0.1000	-23.077%	42	7,818	+50.000%
2026-06-23	0.1400	0.1400	0.1300	0.1300	-18.750%	15	7,816	+15.385%
2026-06-22	0.1600	0.1600	0.1500	0.1600	+23.077%	30	7,820	-6.250%
2026-06-18	0.1400	0.1400	0.1300	0.1300	-31.579%	3	7,825	+15.385%
2026-06-16	0.1700	0.1900	0.1700	0.1900	-5.000%	327	7,825	-21.053%
2026-06-15	0.1900	0.2000	0.1900	0.2000	-9.091%	115	8,107	-25.000%
2026-06-12	0.2500	0.2500	0.2200	0.2200	0.000%	201	8,107	-31.818%
2026-06-11	0.2800	0.2800	0.2200	0.2200	-29.032%	71	8,107	-31.818%
2026-06-10	0.3100	0.3100	0.3100	0.3100	0.000%	50	8,132	-51.613%
2026-06-09	0.3200	0.3400	0.3100	0.3100	-8.824%	215	8,177	-51.613%
2026-06-08	0.3100	0.3400	0.3100	0.3400	+6.250%	45	8,194	-55.882%
2026-06-05	0.2900	0.3300	0.2800	0.3200	+23.077%	207	8,215	-53.125%
2026-06-04	0.2600	0.2600	0.2400	0.2600	-13.333%	10	8,163	-42.308%
2026-06-03	0.2800	0.3100	0.2800	0.3000	+15.385%	83	8,169	-50.000%
2026-06-02	0.2500	0.2600	0.2500	0.2600	-7.143%	200	8,131	-42.308%
2026-06-01	0.3300	0.3500	0.2800	0.2800	0.000%	237	7,985	-46.429%
2026-05-29	0.2700	0.2800	0.2700	0.2800	-9.677%	12	7,992	-46.429%
2026-05-28	0.3100	0.3100	0.3100	0.3100	-6.061%	230	7,983	-51.613%
2026-05-27	0.3400	0.3400	0.3200	0.3300	-10.811%	25	7,813	-54.545%
2026-05-26	0.3600	0.3800	0.3600	0.3700	-17.778%	19	7,821	-59.459%
2026-05-22	0.4900	0.5400	0.4500	0.4500	-30.769%	79	7,822	-66.667%
2026-05-21	0.8200	0.8200	0.5900	0.6500	-10.959%	1,354	7,784	-76.923%
2026-05-20	0.9000	0.9300	0.7100	0.7300	-22.340%	2,913	7,784	-79.452%
2026-05-19	0.9600	0.9900	0.8900	0.9400	+13.253%	375	8,554	-84.043%
2026-05-18	0.7800	0.8300	0.7400	0.8300	+3.750%	95	8,554	-81.928%
2026-05-15	0.7200	0.8000	0.7100	0.8000	+77.778%	325	8,554	-81.250%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-18.182%	200	8,424	-66.667%
2026-05-13	0.5100	0.5500	0.5100	0.5500	+10.000%	92	8,153	-72.727%
2026-05-12	0.5100	0.5100	0.5000	0.5000	+16.279%	6	8,153	-70.000%
2026-05-08	0.4400	0.4400	0.4300	0.4300	-14.000%	29	8,153	-65.116%
2026-05-07	0.4200	0.5000	0.4200	0.5000	+6.383%	31	8,130	-70.000%
2026-05-06	0.4800	0.4800	0.4700	0.4700	-18.966%	104	8,100	-68.085%
2026-05-05	0.5800	0.5800	0.5800	0.5800	+3.571%	1	7,997	-74.138%
2026-05-04	0.5700	0.5700	0.5600	0.5600	-6.667%	30	7,996	-73.214%
2026-04-29	0.5300	0.6000	0.5300	0.6000	+25.000%	131	8,011	-75.000%
2026-04-28	0.5100	0.5100	0.4800	0.4800	+9.091%	13	7,995	-68.750%
2026-04-24	0.4400	0.4400	0.4400	0.4400	+4.762%	20	7,983	-65.909%
2026-04-23	0.4200	0.4200	0.4100	0.4200	-6.667%	75	7,967	-64.286%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+2.273%	8	7,929	-66.667%
2026-04-21	0.4100	0.4400	0.4100	0.4400	+4.762%	83	7,858	-65.909%
2026-04-17	0.4100	0.4200	0.4000	0.4200	-12.500%	3	7,858	-64.286%
2026-04-16	0.4200	0.4800	0.4200	0.4800	+17.073%	45	7,862	-68.750%
2026-04-15	0.4000	0.4100	0.4000	0.4100	-2.381%	80	7,817	-63.415%
2026-04-14	0.4200	0.4200	0.4200	0.4200	-12.500%	2	7,743	-64.286%
2026-04-13	0.4800	0.4800	0.4800	0.4800	+4.348%	2	7,741	-68.750%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-11.538%	2	7,739	-67.391%
2026-04-08	0.4800	0.5300	0.4800	0.5200	-13.333%	234	7,737	-71.154%
2026-04-06	0.6300	0.6300	0.6000	0.6000	-6.250%	210	7,737	-75.000%
2026-04-02	0.6700	0.6700	0.6400	0.6400	-14.667%	6	7,583	-76.563%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+2.740%	3	7,583	-80.000%
2026-03-31	0.7600	0.7600	0.7300	0.7300	-15.116%	35	7,580	-79.452%
2026-03-30	0.8900	0.8900	0.8300	0.8600	-19.626%	72	7,583	-82.558%
2026-03-27	1.0700	1.0700	1.0700	1.0700	+35.443%	12	7,594	-85.981%
2026-03-25	0.7900	0.7900	0.7900	0.7900	-15.054%	60	7,633	-81.013%
2026-03-24	0.9500	0.9500	0.9200	0.9300	+8.140%	32	7,693	-83.871%
2026-03-23	0.8600	0.8600	0.8600	0.8600	-21.101%	11	7,699	-82.558%
2026-03-20	0.7200	1.0900	0.7200	1.0900	+75.806%	2,567	7,699	-86.239%
2026-03-19	0.6900	0.6900	0.6200	0.6200	-7.463%	78	5,556	-75.806%
2026-03-18	0.6700	0.6700	0.6700	0.6700	+11.667%	1	5,495	-77.612%
2026-03-17	0.5800	0.6000	0.5800	0.6000	-10.448%	151	5,495	-75.000%
2026-03-16	0.7100	0.7200	0.6700	0.6700	-21.176%	42	5,527	-77.612%
2026-03-13	0.9000	0.9600	0.8500	0.8500	-2.299%	334	5,527	-82.353%
2026-03-12	0.7600	0.8700	0.7600	0.8700	+24.286%	4,580	5,445	-82.759%
2026-03-11	0.5200	0.7000	0.5200	0.7000	+66.667%	561	1,168	-78.571%
2026-03-09	0.4200	0.4200	0.4200	0.4200	+23.529%	2	725	-64.286%
2026-03-03	0.3400	0.3400	0.3400	0.3400	+9.677%	99	725	-55.882%
2026-03-02	0.3100	0.3100	0.3100	0.3100	+14.815%	3	646	-51.613%
2026-02-27	0.2700	0.2700	0.2700	0.2700	-22.857%	3	646	-44.444%
2026-02-24	0.3500	0.3500	0.3500	0.3500	-12.500%	1	645	-57.143%
2026-02-20	0.4000	0.4000	0.4000	0.4000	-2.439%	13	645	-62.500%
2026-02-18	0.4100	0.4100	0.4100	0.4100	-4.651%	1	645	-63.415%
2026-02-17	0.4300	0.4300	0.4300	0.4300	-6.522%	105	646	-65.116%
2026-02-13	0.4600	0.4600	0.4600	0.4600	-14.815%	30	626	-67.391%
2026-02-10	0.5400	0.5400	0.5400	0.5400	-20.588%	30	626	-72.222%
2026-02-09	0.6800	0.6800	0.6800	0.6800	-17.073%	1	626	-77.941%
2026-02-04	0.8000	0.8400	0.7900	0.8200	0.000%	210	626	-81.707%
2026-02-03	0.8200	0.8200	0.8200	0.8200	+1.235%	61	451	-81.707%
2026-02-02	0.8000	0.8100	0.8000	0.8100	+6.579%	10	403	-81.481%
2026-01-28	0.7600	0.7600	0.7600	0.7600	+13.433%	21	393	-80.263%
2026-01-21	0.6700	0.6700	0.6700	0.6700	-22.989%	1	372	-77.612%
2026-01-20	0.8100	0.8800	0.8000	0.8700	+47.458%	203	371	-82.759%
2026-01-13	0.5800	0.5900	0.5800	0.5900	-14.493%	5	178	-74.576%
2026-01-08	0.7100	0.7100	0.6900	0.6900	+7.812%	11	181	-78.261%
2026-01-07	0.6400	0.6400	0.6400	0.6400	-11.111%	31	180	-76.563%
2026-01-06	0.7100	0.7500	0.7100	0.7200	-1.370%	43	180	-79.167%
2026-01-05	0.7300	0.7300	0.7300	0.7300	-3.947%	5	180	-79.452%
2026-01-02	0.7700	0.7700	0.7600	0.7600	-11.628%	40	180	-80.263%
2025-12-16	0.8600	0.8600	0.8600	0.8600	-8.511%	2	142	-82.558%
2025-12-15	0.9400	0.9400	0.9400	0.9400	+3.297%	3	141	-84.043%
2025-12-09	0.9100	0.9100	0.9100	0.9100	+10.976%	1	138	-83.516%
2025-12-05	0.8200	0.8200	0.8000	0.8200	+6.494%	50	137	-81.707%
2025-12-01	0.7700	0.7800	0.7200	0.7700	-8.333%	40	93	-80.519%
2025-11-20	0.8400	0.8400	0.8400	0.8400	-7.692%	3	77	-82.143%
2025-11-18	0.9100	0.9100	0.9100	0.9100	+28.169%	1	74	-83.516%
2025-10-29	0.7100	0.7100	0.7100	0.7100	+7.576%	2	75	-78.873%
2025-10-27	0.6600	0.6600	0.6600	0.6600	-14.286%	2	75	-77.273%
2025-10-23	0.7700	0.7700	0.7700	0.7700	-1.282%	1	75	-80.519%
2025-10-20	0.7800	0.7800	0.7800	0.7800	-16.129%	2	74	-80.769%
2025-10-13	0.9300	0.9300	0.9300	0.9300	-1.064%	15	76	-83.871%
2025-10-10	0.9400	0.9400	0.9400	0.9400	-15.315%	6	61	-84.043%
2025-10-06	1.1100	1.1100	1.1100	1.1100	+5.714%	2	55	-86.486%
2025-09-30	1.0400	1.0500	1.0400	1.0500	-4.545%	4	55	-85.714%
2025-09-23	1.1800	1.1800	1.1000	1.1000	-8.333%	2	55	-86.364%
2025-09-22	1.1700	1.2000	1.1700	1.2000	+5.263%	44	55	-87.500%
2025-09-19	1.0800	1.1400	1.0800	1.1400	+0.885%	2	0	-86.842%
2025-09-18	1.1100	1.1900	1.1100	1.1300	0.000%	9	0	-86.726%