Dark

TLT20260918P79
TLT Sep 18 2026 79.00 Put (TLT260918P00079000)
option OPRA

EOD

Aug 5, 2026

0.2300-4.167%(-0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2200	0.2400	0.2100	0.2300	-4.167%	57	46,475	0.000%
2026-08-04	0.3300	0.3400	0.2400	0.2400	-45.455%	999	46,943	-4.167%
2026-08-03	0.4500	0.4500	0.4100	0.4400	-25.424%	624	46,684	-47.727%
2026-07-31	0.4900	0.6600	0.4900	0.5900	+47.500%	2,760	46,478	-61.017%
2026-07-30	0.4100	0.4900	0.4000	0.4000	-2.439%	139	45,716	-42.500%
2026-07-29	0.1500	0.4400	0.1400	0.4100	+215.385%	560	45,719	-43.902%
2026-07-28	0.1500	0.1500	0.1100	0.1300	-23.529%	94	45,598	+76.923%
2026-07-27	0.1700	0.1700	0.1600	0.1700	-22.727%	14	45,628	+35.294%
2026-07-24	0.2400	0.2400	0.2000	0.2200	-15.385%	165	45,622	+4.545%
2026-07-23	0.2700	0.2900	0.2600	0.2600	+13.043%	21,012	45,722	-11.538%
2026-07-22	0.2200	0.2300	0.2200	0.2300	+9.524%	20,222	26,812	0.000%
2026-07-21	0.2100	0.2100	0.1900	0.2100	+23.529%	133	7,028	+9.524%
2026-07-20	0.1500	0.2000	0.1500	0.1700	+13.333%	105	6,908	+35.294%
2026-07-17	0.1400	0.1500	0.1300	0.1500	-11.765%	73	6,835	+53.333%
2026-07-16	0.2100	0.2100	0.1700	0.1700	+6.250%	90	6,861	+35.294%
2026-07-15	0.1800	0.1800	0.1600	0.1600	-23.810%	121	6,903	+43.750%
2026-07-14	0.2000	0.2100	0.1800	0.2100	-16.000%	25	6,872	+9.524%
2026-07-13	0.2100	0.2500	0.2100	0.2500	+25.000%	112	6,859	-8.000%
2026-07-10	0.1900	0.2000	0.1800	0.2000	0.000%	78	6,815	+15.000%
2026-07-09	0.2000	0.2000	0.1800	0.2000	-25.926%	20	6,771	+15.000%
2026-07-08	0.2600	0.2700	0.2600	0.2700	+50.000%	4	6,774	-14.815%
2026-07-07	0.1600	0.1900	0.1600	0.1800	+20.000%	79	6,783	+27.778%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-6.250%	71	6,726	+53.333%
2026-07-02	0.1600	0.1600	0.1600	0.1600	0.000%	1,205	6,491	+43.750%
2026-07-01	0.1600	0.1600	0.1600	0.1600	+45.455%	30	6,491	+43.750%
2026-06-30	0.1200	0.1200	0.1100	0.1100	0.000%	11	6,491	+109.091%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-15.385%	1	6,482	+109.091%
2026-06-26	0.1300	0.1300	0.1300	0.1300	0.000%	27	6,482	+76.923%
2026-06-25	0.1300	0.1300	0.1100	0.1300	-7.143%	773	6,470	+76.923%
2026-06-24	0.1400	0.1400	0.1300	0.1400	-17.647%	54	6,132	+64.286%
2026-06-23	0.1700	0.1700	0.1700	0.1700	-15.000%	4	6,142	+35.294%
2026-06-22	0.2000	0.2000	0.2000	0.2000	+5.263%	10	6,142	+15.000%
2026-06-18	0.1800	0.1900	0.1700	0.1900	-13.636%	376	6,534	+21.053%
2026-06-17	0.2200	0.2200	0.2000	0.2200	0.000%	336	6,534	+4.545%
2026-06-16	0.2300	0.2400	0.2100	0.2200	-15.385%	616	6,534	+4.545%
2026-06-15	0.2400	0.2700	0.2400	0.2600	-13.333%	2,103	5,989	-11.538%
2026-06-12	0.3100	0.3100	0.2800	0.3000	+3.448%	480	5,989	-23.333%
2026-06-11	0.3600	0.3800	0.2900	0.2900	-29.268%	80	5,989	-20.690%
2026-06-10	0.4300	0.4300	0.4100	0.4100	0.000%	43	5,946	-43.902%
2026-06-09	0.4100	0.4200	0.4000	0.4100	-6.818%	156	5,921	-43.902%
2026-06-08	0.3800	0.4400	0.3600	0.4400	+4.762%	43	5,775	-47.727%
2026-06-05	0.3700	0.4200	0.3600	0.4200	+27.273%	148	5,735	-45.238%
2026-06-04	0.3300	0.3300	0.3300	0.3300	-5.714%	5	5,692	-30.303%
2026-06-03	0.3600	0.3600	0.3500	0.3500	+9.375%	28	5,692	-34.286%
2026-06-02	0.3200	0.3200	0.3200	0.3200	-23.810%	20	5,664	-28.125%
2026-06-01	0.4200	0.4200	0.4200	0.4200	+16.667%	21	5,644	-45.238%
2026-05-29	0.3800	0.3800	0.3400	0.3600	-16.279%	16	5,644	-36.111%
2026-05-27	0.4100	0.4500	0.4100	0.4300	-12.245%	60	5,650	-46.512%
2026-05-26	0.4800	0.4900	0.4700	0.4900	-27.941%	38	5,645	-53.061%
2026-05-22	0.6800	0.6800	0.6800	0.6800	-10.526%	1	5,621	-66.176%
2026-05-21	0.9800	1.0300	0.7600	0.7600	-15.556%	616	5,620	-69.737%
2026-05-20	1.0900	1.1300	0.8900	0.9000	-21.739%	1,511	5,620	-74.444%
2026-05-19	1.1800	1.2200	1.0800	1.1500	+21.053%	855	4,898	-80.000%
2026-05-18	0.9000	1.0300	0.9000	0.9500	-2.062%	587	4,898	-75.789%
2026-05-15	0.8700	0.9700	0.8700	0.9700	+53.968%	748	4,898	-76.289%
2026-05-14	0.5700	0.6400	0.5600	0.6300	-5.970%	143	3,885	-63.492%
2026-05-13	0.6300	0.6900	0.6200	0.6700	+3.077%	84	3,825	-65.672%
2026-05-12	0.6200	0.6500	0.6200	0.6500	+18.182%	41	3,825	-64.615%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+1.852%	10	3,825	-58.182%
2026-05-08	0.5200	0.5400	0.5100	0.5400	-8.475%	44	3,840	-57.407%
2026-05-07	0.5200	0.5900	0.5200	0.5900	0.000%	22	3,821	-61.017%
2026-05-06	0.5900	0.5900	0.5900	0.5900	-24.359%	99	3,980	-61.017%
2026-05-04	0.6900	0.8000	0.6900	0.7800	+20.000%	583	3,881	-70.513%
2026-05-01	0.6700	0.6700	0.6400	0.6500	-9.722%	15	3,612	-64.615%
2026-04-29	0.6400	0.7200	0.6400	0.7200	+22.034%	260	3,612	-68.056%
2026-04-28	0.6200	0.6300	0.5900	0.5900	+5.357%	55	3,633	-61.017%
2026-04-27	0.5400	0.5600	0.5300	0.5600	-3.448%	123	3,614	-58.929%
2026-04-21	0.5400	0.5800	0.5400	0.5800	+13.725%	20	3,582	-60.345%
2026-04-17	0.4800	0.5100	0.4800	0.5100	-13.559%	24	3,582	-54.902%
2026-04-16	0.4800	0.5900	0.4800	0.5900	+18.000%	12	3,582	-61.017%
2026-04-15	0.4900	0.5000	0.4800	0.5000	+8.696%	32	3,581	-54.000%
2026-04-14	0.5200	0.5200	0.4600	0.4600	-25.806%	13	3,581	-50.000%
2026-04-13	0.6200	0.6200	0.6100	0.6200	+3.333%	6	3,581	-62.903%
2026-04-10	0.5800	0.6000	0.5800	0.6000	+5.263%	20	3,648	-61.667%
2026-04-09	0.6300	0.6300	0.5700	0.5700	-34.483%	32	3,648	-59.649%
2026-04-07	0.8800	0.9100	0.8700	0.8700	+19.178%	111	3,668	-73.563%
2026-04-06	0.7700	0.7700	0.7100	0.7300	-7.595%	51	3,760	-68.493%
2026-04-02	0.8000	0.8000	0.7900	0.7900	-5.952%	36	3,784	-70.886%
2026-04-01	0.8400	0.8400	0.8400	0.8400	-5.618%	2	3,784	-72.619%
2026-03-31	0.9300	0.9300	0.8700	0.8900	-8.247%	20	3,784	-74.157%
2026-03-30	1.0300	1.0300	0.9700	0.9700	-23.016%	13	3,770	-76.289%
2026-03-27	1.2900	1.3000	1.2000	1.2600	+11.504%	840	3,770	-81.746%
2026-03-26	1.0700	1.1700	1.0700	1.1300	-6.612%	721	4,378	-79.646%
2026-03-24	1.2000	1.2200	1.0900	1.2100	+8.036%	412	4,887	-80.992%
2026-03-23	1.0700	1.1200	1.0700	1.1200	-12.500%	7	5,287	-79.464%
2026-03-20	1.1800	1.2800	1.1700	1.2800	+64.103%	13	5,281	-82.031%
2026-03-19	0.7700	0.7800	0.7700	0.7800	-8.235%	2	5,273	-70.513%
2026-03-16	0.8400	0.8500	0.8400	0.8500	-15.842%	22	5,271	-72.941%
2026-03-13	1.0100	1.0100	1.0100	1.0100	+32.895%	1	5,251	-77.228%
2026-03-11	0.7600	0.7600	0.7600	0.7600	+28.814%	12	5,251	-69.737%
2026-03-06	0.5900	0.6000	0.5900	0.5900	+31.111%	900	5,251	-61.017%
2026-03-05	0.4500	0.4500	0.4500	0.4500	+2.273%	7	5,237	-48.889%
2026-03-03	0.4400	0.4400	0.4400	0.4400	+15.789%	99	5,230	-47.727%
2026-03-02	0.3800	0.3800	0.3800	0.3800	+15.152%	3	5,230	-39.474%
2026-02-27	0.3300	0.3300	0.3300	0.3300	-34.000%	8	5,230	-30.303%
2026-02-18	0.5000	0.5000	0.5000	0.5000	-3.846%	14	5,222	-54.000%
2026-02-17	0.5200	0.5200	0.5200	0.5200	+1.961%	99	5,222	-55.769%
2026-02-13	0.5100	0.5100	0.5100	0.5100	-19.048%	1	5,223	-54.902%
2026-02-12	0.6300	0.6300	0.6300	0.6300	-5.970%	200	5,223	-63.492%
2026-02-11	0.6900	0.6900	0.6600	0.6700	-1.471%	600	5,023	-65.672%
2026-02-10	0.6600	0.6800	0.6500	0.6800	-25.275%	400	4,425	-66.176%
2026-02-04	1.1200	1.1200	0.9100	0.9100	+16.667%	5	4,025	-74.725%
2026-01-27	0.7800	0.7800	0.7800	0.7800	+9.859%	2	4,023	-70.513%
2026-01-26	0.7200	0.7200	0.7100	0.7100	-13.415%	8	4,023	-67.606%
2026-01-23	0.8100	0.8200	0.8100	0.8200	+5.128%	400	4,031	-71.951%
2026-01-22	0.7900	0.8000	0.7700	0.7800	-4.878%	1,400	3,631	-70.513%
2026-01-21	0.8300	0.8300	0.8200	0.8200	-18.812%	200	2,231	-71.951%
2026-01-20	1.0000	1.0100	1.0000	1.0100	+50.746%	2	2,031	-77.228%
2026-01-16	0.6800	0.6800	0.6700	0.6700	0.000%	400	1,631	-65.672%
2026-01-14	0.6600	0.6700	0.6600	0.6700	-5.634%	400	1,631	-65.672%
2026-01-13	0.7000	0.7100	0.6900	0.7100	-7.792%	231	1,231	-67.606%
2026-01-12	0.7700	0.7700	0.7700	0.7700	+5.479%	200	1,031	-70.130%
2026-01-09	0.7800	0.7900	0.7200	0.7300	-6.410%	400	878	-68.493%
2026-01-07	0.7800	0.7800	0.7600	0.7800	-6.024%	201	572	-70.513%
2026-01-05	0.8500	0.8500	0.8300	0.8300	+3.750%	200	237	-72.289%
2026-01-02	0.8000	0.8000	0.8000	0.8000	+6.667%	5	237	-71.250%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-3.846%	1	236	-69.333%
2025-12-30	0.7800	0.7800	0.7800	0.7800	-9.302%	2	236	-70.513%
2025-12-26	0.8600	0.8600	0.8600	0.8600	-8.511%	1	238	-73.256%
2025-12-18	0.9400	0.9400	0.9400	0.9400	-6.000%	1	239	-75.532%
2025-12-17	1.0000	1.0000	1.0000	1.0000	-2.913%	1	239	-77.000%
2025-12-16	1.0300	1.0300	1.0300	1.0300	-2.830%	1	238	-77.670%
2025-12-15	1.0600	1.0600	1.0600	1.0600	+8.163%	1	237	-78.302%
2025-12-11	0.9800	0.9800	0.9800	0.9800	-5.769%	2	237	-76.531%
2025-12-10	1.0400	1.0400	1.0400	1.0400	+22.353%	3	235	-77.885%
2025-12-02	0.8500	0.8500	0.8500	0.8500	+3.659%	4	232	-72.941%
2025-12-01	0.8700	0.8700	0.8200	0.8200	+1.235%	11	232	-71.951%
2025-11-28	0.8100	0.8100	0.8100	0.8100	-16.495%	3	230	-71.605%
2025-11-20	0.9700	0.9700	0.9700	0.9700	-1.020%	2	231	-76.289%
2025-11-19	0.9800	0.9800	0.9800	0.9800	0.000%	1	231	-76.531%
2025-11-17	0.9800	0.9800	0.9800	0.9800	+1.031%	1	230	-76.531%
2025-11-14	0.9700	0.9700	0.9700	0.9700	+29.333%	5	230	-76.289%
2025-10-29	0.7500	0.7500	0.7500	0.7500	-30.556%	1	227	-69.333%
2025-10-10	1.1100	1.1100	1.0800	1.0800	-10.744%	20	227	-78.704%
2025-10-08	1.2200	1.2200	1.2100	1.2100	+3.419%	3	237	-80.992%
2025-10-07	1.1600	1.1700	1.1600	1.1700	-3.306%	7	235	-80.342%
2025-10-06	1.1900	1.2100	1.1900	1.2100	+7.080%	2	228	-80.992%
2025-10-02	1.1300	1.1300	1.1300	1.1300	-7.377%	2	227	-79.646%
2025-09-30	1.1800	1.2200	1.1800	1.2200	-6.154%	6	227	-81.148%
2025-09-23	1.3000	1.3000	1.3000	1.3000	-2.256%	250	227	-82.308%
2025-09-22	1.3500	1.3500	1.3300	1.3300	+2.308%	250	277	-82.707%
2025-09-19	1.2600	1.3000	1.2500	1.3000	+3.175%	26	0	-82.308%
2025-09-18	1.2600	1.2900	1.2600	1.2600	0.000%	9	0	-81.746%