Dark

TLT20260918P80
TLT Sep 18 2026 80.00 Put (TLT260918P00080000)
option OPRA

EOD

Aug 5, 2026

0.3400-8.108%(-0.0300)815

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3600	0.3900	0.3200	0.3400	-8.108%	815	43,819	0.000%
2026-08-04	0.4900	0.5000	0.3700	0.3700	-41.270%	6,955	45,174	-8.108%
2026-08-03	0.6400	0.6700	0.6000	0.6300	-21.250%	2,117	42,191	-46.032%
2026-07-31	0.7100	0.9200	0.7100	0.8000	+37.931%	3,732	41,434	-57.500%
2026-07-30	0.6000	0.6900	0.5700	0.5800	-10.769%	4,465	38,497	-41.379%
2026-07-29	0.2000	0.6500	0.2000	0.6500	+242.105%	5,647	38,840	-47.692%
2026-07-28	0.2200	0.2200	0.1700	0.1900	-20.833%	143	43,804	+78.947%
2026-07-27	0.2600	0.2700	0.2400	0.2400	-33.333%	143	43,840	+41.667%
2026-07-24	0.3400	0.3600	0.3000	0.3600	-12.195%	348	43,834	-5.556%
2026-07-23	0.6200	0.6200	0.4100	0.4100	+13.889%	21,447	64,969	-17.073%
2026-07-22	0.3100	0.3600	0.3000	0.3600	+16.129%	20,422	43,828	-5.556%
2026-07-21	0.2900	0.3500	0.2800	0.3100	+19.231%	1,360	64,410	+9.677%
2026-07-20	0.2300	0.2900	0.2300	0.2600	+18.182%	4,015	63,672	+30.769%
2026-07-17	0.1900	0.2200	0.1800	0.2200	-4.348%	52	64,895	+54.545%
2026-07-16	0.3000	0.3000	0.2300	0.2300	0.000%	45	64,875	+47.826%
2026-07-15	0.2700	0.2700	0.2200	0.2300	-20.690%	84	64,886	+47.826%
2026-07-14	0.3800	0.3800	0.2600	0.2900	-21.622%	3,741	69,419	+17.241%
2026-07-13	0.3100	0.3700	0.3000	0.3700	+32.143%	5,145	69,722	-8.108%
2026-07-10	0.2700	0.2900	0.2700	0.2800	-3.448%	73	64,893	+21.429%
2026-07-09	0.2800	0.2900	0.2500	0.2900	-3.333%	764	64,883	+17.241%
2026-07-08	0.3300	0.3700	0.2900	0.3000	+3.448%	1,523	65,233	+13.333%
2026-07-07	0.2200	0.2900	0.2100	0.2900	+52.632%	40,820	66,147	+17.241%
2026-07-06	0.1900	0.2100	0.1900	0.1900	-9.524%	33	30,571	+78.947%
2026-07-02	0.2100	0.2100	0.2000	0.2100	-8.696%	44	29,562	+61.905%
2026-07-01	0.2300	0.2300	0.2000	0.2300	+27.778%	70	29,562	+47.826%
2026-06-30	0.1500	0.1800	0.1400	0.1800	+38.462%	20,135	29,558	+88.889%
2026-06-29	0.1400	0.1500	0.1300	0.1300	-7.143%	766	39,513	+161.538%
2026-06-26	0.1600	0.1600	0.1400	0.1400	-6.667%	36	38,880	+142.857%
2026-06-25	0.1600	0.1600	0.1400	0.1500	-16.667%	117	38,915	+126.667%
2026-06-24	0.1700	0.1800	0.1700	0.1800	-18.182%	8,064	38,950	+88.889%
2026-06-23	0.2400	0.2500	0.2200	0.2200	-15.385%	170	31,818	+54.545%
2026-06-22	0.2500	0.2600	0.2400	0.2600	+18.182%	124	31,907	+30.769%
2026-06-18	0.2300	0.2400	0.2100	0.2200	-26.667%	4,364	35,383	+54.545%
2026-06-17	0.2700	0.3000	0.2400	0.3000	-3.226%	2,106	35,383	+13.333%
2026-06-16	0.3000	0.3100	0.2700	0.3100	-11.429%	1,643	35,383	+9.677%
2026-06-15	0.3200	0.3500	0.3100	0.3500	-7.895%	999	35,788	-2.857%
2026-06-12	0.4200	0.4300	0.3800	0.3800	+5.556%	1,294	35,788	-10.526%
2026-06-11	0.4900	0.4900	0.3600	0.3600	-34.545%	660	35,788	-5.556%
2026-06-10	0.5000	0.5800	0.4700	0.5500	+7.843%	97	35,796	-38.182%
2026-06-09	0.5300	0.5900	0.5100	0.5100	-19.048%	230	35,817	-33.333%
2026-06-08	0.4800	0.6300	0.4800	0.6300	+14.545%	1,417	35,908	-46.032%
2026-06-05	0.4900	0.5500	0.4800	0.5500	+25.000%	438	34,607	-38.182%
2026-06-04	0.4200	0.4400	0.4200	0.4400	-10.204%	65	34,524	-22.727%
2026-06-03	0.4800	0.5100	0.4700	0.4900	+13.953%	36	34,489	-30.612%
2026-06-02	0.4000	0.4500	0.4000	0.4300	-8.511%	129	34,481	-20.930%
2026-06-01	0.5700	0.5800	0.4700	0.4700	0.000%	623	34,401	-27.660%
2026-05-29	0.4900	0.4900	0.4300	0.4700	-6.000%	98	34,294	-27.660%
2026-05-28	0.5500	0.5700	0.4800	0.5000	-10.714%	173	34,276	-32.000%
2026-05-27	0.5500	0.5800	0.5300	0.5600	-12.500%	326	34,158	-39.286%
2026-05-26	0.6100	0.6800	0.6000	0.6400	-20.000%	834	34,119	-46.875%
2026-05-22	0.8100	0.9100	0.7900	0.8000	-15.789%	798	33,578	-57.500%
2026-05-21	1.2300	1.2400	0.9400	0.9500	-15.179%	650	33,307	-64.211%
2026-05-20	1.3800	1.3900	1.1000	1.1200	-21.678%	903	33,307	-69.643%
2026-05-19	1.3900	1.5200	1.3400	1.4300	+17.213%	21,555	31,601	-76.224%
2026-05-18	1.1300	1.2800	1.0900	1.2200	+1.667%	1,810	31,601	-72.131%
2026-05-15	1.1100	1.2100	1.0600	1.2000	+51.899%	1,317	31,601	-71.667%
2026-05-14	0.7200	0.8000	0.6800	0.7900	-7.059%	444	9,713	-56.962%
2026-05-13	0.8000	0.8700	0.8000	0.8500	+4.938%	276	9,947	-60.000%
2026-05-12	0.7700	0.8200	0.7500	0.8100	+17.391%	330	9,947	-58.025%
2026-05-11	0.6600	0.7000	0.6500	0.6900	+6.154%	137	9,947	-50.725%
2026-05-08	0.6500	0.6600	0.6400	0.6500	-10.959%	260	9,650	-47.692%
2026-05-07	0.6500	0.7600	0.6500	0.7300	+5.797%	95	9,821	-53.425%
2026-05-06	0.7300	0.7300	0.6800	0.6900	-18.824%	333	9,830	-50.725%
2026-05-05	0.9300	0.9300	0.8400	0.8500	-12.371%	57	9,646	-60.000%
2026-05-04	0.8500	1.0000	0.8400	0.9700	+22.785%	381	9,642	-64.948%
2026-05-01	0.7600	0.8000	0.7600	0.7900	-4.819%	96	9,462	-56.962%
2026-04-30	0.8300	0.8400	0.8300	0.8300	-6.742%	141	9,462	-59.036%
2026-04-29	0.7900	0.8900	0.7900	0.8900	+27.143%	278	9,454	-61.798%
2026-04-28	0.7700	0.7800	0.7000	0.7000	0.000%	10	9,197	-51.429%
2026-04-27	0.6600	0.7100	0.6600	0.7000	+6.061%	151	9,202	-51.429%
2026-04-24	0.6600	0.6600	0.6600	0.6600	-5.714%	258	9,081	-48.485%
2026-04-23	0.6200	0.7100	0.6200	0.7000	+6.061%	20	8,838	-51.429%
2026-04-22	0.6700	0.6700	0.6600	0.6600	-5.714%	111	8,847	-48.485%
2026-04-21	0.6400	0.7000	0.6400	0.7000	+16.667%	15	8,729	-51.429%
2026-04-20	0.6600	0.6600	0.6000	0.6000	-3.226%	66	8,729	-43.333%
2026-04-17	0.6200	0.6200	0.6200	0.6200	-4.615%	1	8,726	-45.161%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+3.175%	100	8,725	-47.692%
2026-04-15	0.6300	0.6300	0.6300	0.6300	+10.526%	7	8,625	-46.032%
2026-04-14	0.6000	0.6000	0.5700	0.5700	-16.176%	14	8,627	-40.351%
2026-04-13	0.7300	0.7500	0.6800	0.6800	-9.333%	179	8,637	-50.000%
2026-04-10	0.7100	0.7600	0.7000	0.7500	+2.740%	30	8,510	-54.667%
2026-04-09	0.7800	0.7800	0.6400	0.7300	-3.947%	1,152	8,510	-53.425%
2026-04-08	0.7300	0.7900	0.7100	0.7600	-19.149%	377	8,373	-55.263%
2026-04-07	1.0200	1.0500	0.9400	0.9400	+4.444%	23	8,476	-63.830%
2026-04-06	0.9700	0.9700	0.8700	0.9000	-6.250%	178	8,481	-62.222%
2026-04-02	0.9600	0.9600	0.9600	0.9600	+2.128%	20	8,500	-64.583%
2026-04-01	1.0600	1.0600	0.9400	0.9400	-6.000%	29	8,500	-63.830%
2026-03-31	1.0800	1.1000	1.0000	1.0000	-13.793%	331	8,496	-66.000%
2026-03-30	1.2400	1.2400	1.1600	1.1600	-18.881%	155	8,762	-70.690%
2026-03-27	1.5400	1.5400	1.3800	1.4300	+3.623%	2,583	8,914	-76.224%
2026-03-26	1.2600	1.3800	1.1700	1.3800	+20.000%	403	6,815	-75.362%
2026-03-25	1.2400	1.2400	1.1500	1.1500	-19.014%	37	6,630	-70.435%
2026-03-24	1.2900	1.4800	1.2600	1.4200	+15.447%	388	6,632	-76.056%
2026-03-23	1.1400	1.2800	1.0800	1.2300	-18.000%	312	6,396	-72.358%
2026-03-20	1.2600	1.5100	1.2600	1.5000	+66.667%	1,126	6,360	-77.333%
2026-03-19	1.0200	1.0200	0.9000	0.9000	-10.891%	261	5,563	-62.222%
2026-03-18	0.8900	1.0100	0.8900	1.0100	+18.824%	238	5,558	-66.337%
2026-03-17	0.9000	0.9000	0.8500	0.8500	-11.458%	158	5,447	-60.000%
2026-03-16	1.0200	1.0200	0.9600	0.9600	-26.154%	62	5,439	-64.583%
2026-03-13	1.1100	1.3000	1.1100	1.3000	+8.333%	26	5,413	-73.846%
2026-03-12	1.1000	1.2100	1.0700	1.2000	+20.000%	290	5,393	-71.667%
2026-03-11	0.7900	1.0000	0.7100	1.0000	+47.059%	389	5,317	-66.000%
2026-03-10	0.6800	0.6800	0.6800	0.6800	+11.475%	6	5,268	-50.000%
2026-03-06	0.7600	0.7600	0.6100	0.6100	+12.963%	12	5,284	-44.262%
2026-03-05	0.5300	0.5500	0.5300	0.5400	+17.391%	280	5,282	-37.037%
2026-03-04	0.4600	0.4600	0.4600	0.4600	-11.538%	1	5,102	-26.087%
2026-03-03	0.5200	0.5200	0.5200	0.5200	+6.122%	99	5,101	-34.615%
2026-03-02	0.4600	0.4900	0.4600	0.4900	-2.000%	15	5,004	-30.612%
2026-02-24	0.5100	0.5100	0.5000	0.5000	-5.660%	3	4,999	-32.000%
2026-02-23	0.5400	0.5400	0.5300	0.5300	-8.621%	77	5,002	-35.849%
2026-02-20	0.5700	0.5800	0.5700	0.5800	-3.333%	7	4,965	-41.379%
2026-02-18	0.6000	0.6000	0.5900	0.6000	0.000%	42	4,958	-43.333%
2026-02-17	0.6200	0.6200	0.6000	0.6000	-4.762%	110	4,929	-43.333%
2026-02-13	0.6300	0.6300	0.6100	0.6300	-21.250%	15	4,895	-46.032%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-20.000%	1	4,895	-57.500%
2026-02-09	1.0100	1.0100	1.0000	1.0000	-2.913%	105	4,894	-66.000%
2026-02-06	1.0300	1.0300	1.0300	1.0300	+1.980%	1	4,875	-66.990%
2026-02-05	1.0100	1.0100	1.0100	1.0100	-12.931%	5	4,875	-66.337%
2026-02-04	1.1800	1.1800	1.0900	1.1600	+1.754%	6	4,875	-70.690%
2026-02-03	1.1400	1.1400	1.1400	1.1400	0.000%	1	4,873	-70.175%
2026-02-02	1.1400	1.1400	1.1400	1.1400	+2.703%	3	4,873	-70.175%
2026-01-30	1.1400	1.1400	1.1100	1.1100	-4.310%	460	4,872	-69.369%
2026-01-29	1.1600	1.1600	1.1600	1.1600	+31.818%	2	5,322	-70.690%
2026-01-26	0.9100	0.9100	0.8800	0.8800	-10.204%	456	5,416	-61.364%
2026-01-23	1.0000	1.0000	0.9800	0.9800	+7.692%	110	5,092	-65.306%
2026-01-22	0.9100	0.9100	0.9100	0.9100	-17.273%	680	5,091	-62.637%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-10.569%	101	4,648	-69.091%
2026-01-20	1.0700	1.2300	1.0700	1.2300	+46.429%	1,512	4,748	-72.358%
2026-01-16	0.8000	0.8400	0.8000	0.8400	-1.176%	7	5,740	-59.524%
2026-01-13	0.8500	0.8500	0.8500	0.8500	-5.556%	20	5,740	-60.000%
2026-01-12	0.9000	0.9000	0.9000	0.9000	+1.124%	1	5,740	-62.222%
2026-01-09	0.8900	0.8900	0.8900	0.8900	-12.745%	1	5,740	-61.798%
2026-01-08	0.9900	1.0200	0.9900	1.0200	+9.677%	130	5,740	-66.667%
2026-01-07	0.9400	0.9700	0.9200	0.9300	-6.061%	43	5,630	-63.441%
2026-01-05	1.0100	1.0100	0.9900	0.9900	-9.174%	6	5,642	-65.657%
2026-01-02	1.0900	1.0900	1.0900	1.0900	+12.371%	17	5,642	-68.807%
2025-12-31	0.9700	0.9700	0.9700	0.9700	+1.042%	1	5,642	-64.948%
2025-12-30	0.9600	0.9600	0.9600	0.9600	-1.031%	10	5,642	-64.583%
2025-12-26	0.9700	0.9700	0.9700	0.9700	+2.105%	2	5,642	-64.948%
2025-12-24	1.0000	1.0000	0.9500	0.9500	-17.391%	18	5,642	-64.211%
2025-12-23	1.1500	1.1500	1.1500	1.1500	-0.862%	5	5,642	-70.435%
2025-12-22	1.1500	1.1600	1.1500	1.1600	+4.505%	5	5,637	-70.690%
2025-12-19	1.1100	1.1100	1.1100	1.1100	0.000%	2	5,637	-69.369%
2025-12-18	1.1100	1.1100	1.1100	1.1100	-7.500%	1	5,637	-69.369%
2025-12-17	1.2100	1.2100	1.2000	1.2000	-11.111%	2	5,637	-71.667%
2025-12-12	1.3200	1.3600	1.3200	1.3500	+8.000%	30	5,637	-74.815%
2025-12-10	1.2400	1.2500	1.2400	1.2500	-2.344%	16	5,637	-72.800%
2025-12-09	1.2800	1.2800	1.2800	1.2800	+1.587%	2	5,637	-73.438%
2025-12-08	1.2300	1.2600	1.2200	1.2600	+15.596%	8	5,637	-73.016%
2025-12-05	1.1000	1.1000	1.0900	1.0900	+5.825%	2	5,637	-68.807%
2025-12-04	1.0200	1.0300	1.0200	1.0300	+4.040%	3	5,637	-66.990%
2025-12-03	0.9900	0.9900	0.9900	0.9900	-4.808%	1	5,638	-65.657%
2025-12-02	1.0400	1.0400	1.0400	1.0400	+2.970%	4	5,638	-67.308%
2025-12-01	2.5000	2.5000	1.0100	1.0100	+8.602%	91	5,637	-66.337%
2025-11-28	0.9300	0.9300	0.9300	0.9300	+4.494%	1	5,634	-63.441%
2025-11-26	0.8900	0.8900	0.8900	0.8900	0.000%	1	5,635	-61.798%
2025-11-25	0.8900	0.8900	0.8900	0.8900	-6.316%	1	5,635	-61.798%
2025-11-24	0.9500	0.9500	0.9500	0.9500	-12.037%	1	5,634	-64.211%
2025-11-21	1.0800	1.0800	1.0800	1.0800	-4.425%	1	5,634	-68.519%
2025-11-20	1.1300	1.1300	1.1300	1.1300	-5.833%	2	5,634	-69.912%
2025-11-19	1.2000	1.2000	1.2000	1.2000	+3.448%	2	5,634	-71.667%
2025-11-18	1.1600	1.1600	1.1600	1.1600	+2.655%	1	5,634	-70.690%
2025-11-17	1.1300	1.1300	1.1300	1.1300	-0.877%	1	5,634	-69.912%
2025-11-14	1.1300	1.1400	1.1300	1.1400	+15.152%	101	5,634	-70.175%
2025-11-12	1.0200	1.0200	0.9900	0.9900	-3.883%	4	5,534	-65.657%
2025-11-11	1.0300	1.0300	1.0300	1.0300	-2.830%	1	5,534	-66.990%
2025-11-10	1.0800	1.0800	1.0600	1.0600	+0.952%	3	5,534	-67.925%
2025-11-07	1.0600	1.0600	1.0500	1.0500	+1.942%	3	5,534	-67.619%
2025-11-06	1.0300	1.0500	1.0200	1.0300	-7.207%	50	5,534	-66.990%
2025-11-05	1.1300	1.1300	1.1100	1.1100	+9.901%	4	5,584	-69.369%
2025-11-04	1.0100	1.0100	1.0100	1.0100	-3.810%	3	5,585	-66.337%
2025-10-31	1.0300	1.0500	1.0300	1.0500	+10.526%	18	5,587	-67.619%
2025-10-29	0.8700	0.9500	0.8700	0.9500	+10.465%	64	5,577	-64.211%
2025-10-28	0.8600	0.8600	0.8600	0.8600	-5.495%	47	5,525	-60.465%
2025-10-27	0.9400	0.9400	0.9000	0.9100	-9.901%	49	5,502	-62.637%
2025-10-23	0.9900	1.0100	0.9900	1.0100	+5.208%	11	5,502	-66.337%
2025-10-21	0.9500	0.9600	0.9500	0.9600	-5.882%	2	5,501	-64.583%
2025-10-20	1.0200	1.0200	1.0200	1.0200	-6.422%	1	5,500	-66.667%
2025-10-17	1.1000	1.1000	1.0900	1.0900	-9.167%	4	5,500	-68.807%
2025-10-16	1.2000	1.2000	1.2000	1.2000	+1.695%	10	5,500	-71.667%
2025-10-15	1.1800	1.1800	1.1800	1.1800	-1.667%	1	5,490	-71.186%
2025-10-14	1.1900	1.2000	1.1900	1.2000	-4.000%	90	5,489	-71.667%
2025-10-13	1.2500	1.2500	1.2500	1.2500	+0.806%	20	5,489	-72.800%
2025-10-10	1.2700	1.2800	1.2300	1.2400	-9.489%	282	5,489	-72.581%
2025-10-08	1.2900	1.3700	1.2900	1.3700	-2.143%	256	5,672	-75.182%
2025-10-07	1.4100	1.4100	1.4000	1.4000	-4.110%	251	5,670	-75.714%
2025-10-06	1.3500	1.4600	1.3500	1.4600	+13.178%	285	5,419	-76.712%
2025-10-02	1.2900	1.2900	1.2900	1.2900	-7.194%	20	5,401	-73.643%
2025-10-01	1.3200	1.4400	1.3100	1.3900	-1.418%	5,843	5,381	-75.540%
2025-09-30	1.4100	1.4100	1.4100	1.4100	-1.399%	1	758	-75.887%
2025-09-29	1.4300	1.4300	1.4300	1.4300	-8.917%	250	757	-76.224%
2025-09-25	1.5800	1.5800	1.5700	1.5700	+8.276%	5	797	-78.344%
2025-09-23	1.4500	1.4500	1.4500	1.4500	-3.974%	1	795	-76.552%
2025-09-22	1.5600	1.5600	1.5000	1.5100	-0.658%	11	794	-77.483%
2025-09-19	1.5200	1.5200	1.5200	1.5200	+4.828%	250	0	-77.632%
2025-09-18	1.4500	1.5000	1.4500	1.4500	0.000%	533	0	-76.552%