Dark

TLT20260918P81
TLT Sep 18 2026 81.00 Put (TLT260918P00081000)
option OPRA

EOD

Aug 5, 2026

0.5500-9.836%(-0.0600)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5500	0.5900	0.5100	0.5500	-9.836%	307	157,141	0.000%
2026-08-04	0.7300	0.7400	0.5900	0.6100	-32.967%	389	159,810	-9.836%
2026-08-03	0.9100	0.9500	0.8600	0.9100	-21.552%	41,533	159,866	-39.560%
2026-07-31	0.9900	1.2500	0.9800	1.1600	+36.471%	3,758	119,964	-52.586%
2026-07-30	0.9500	0.9800	0.8300	0.8500	-8.602%	656	117,663	-35.294%
2026-07-29	0.3500	0.9300	0.3500	0.9300	+200.000%	65,521	117,322	-40.860%
2026-07-28	0.3600	0.3700	0.2800	0.3100	-18.421%	328	55,912	+77.419%
2026-07-27	0.4300	0.4700	0.3700	0.3800	-30.909%	224	55,917	+44.737%
2026-07-24	0.5800	0.5800	0.4800	0.5500	-12.698%	386	55,944	0.000%
2026-07-23	0.6500	0.7600	0.6300	0.6300	+14.545%	419	55,852	-12.698%
2026-07-22	0.4900	0.5500	0.4900	0.5500	+12.245%	250	55,760	0.000%
2026-07-21	0.4300	0.5400	0.4300	0.4900	+19.512%	267	55,882	+12.245%
2026-07-20	0.3400	0.4500	0.3400	0.4100	+28.125%	677	55,713	+34.146%
2026-07-17	0.2900	0.3200	0.2800	0.3200	-15.789%	112	55,081	+71.875%
2026-07-16	0.4400	0.4500	0.3800	0.3800	+8.571%	122	55,044	+44.737%
2026-07-15	0.4000	0.4000	0.3500	0.3500	-16.667%	32	54,970	+57.143%
2026-07-14	0.4500	0.4600	0.3800	0.4200	-22.222%	50,384	54,969	+30.952%
2026-07-13	0.4500	0.5400	0.4400	0.5400	+31.707%	325	4,961	+1.852%
2026-07-10	0.3700	0.4100	0.3700	0.4100	+5.128%	138	4,876	+34.146%
2026-07-09	0.4400	0.4400	0.3800	0.3900	-9.302%	212	4,766	+41.026%
2026-07-08	0.4800	0.5400	0.4100	0.4300	0.000%	211	4,567	+27.907%
2026-07-07	0.3400	0.4300	0.3200	0.4300	+59.259%	128	4,441	+27.907%
2026-07-06	0.2800	0.2900	0.2700	0.2700	-10.000%	49	4,374	+103.704%
2026-07-02	0.3000	0.3000	0.2900	0.3000	+3.448%	25	4,351	+83.333%
2026-07-01	0.3100	0.3100	0.2700	0.2900	+26.087%	302	4,351	+89.655%
2026-06-30	0.1900	0.2300	0.1800	0.2300	+35.294%	49	4,168	+139.130%
2026-06-29	0.1700	0.1700	0.1600	0.1700	-5.556%	29	4,167	+223.529%
2026-06-26	0.2200	0.2200	0.1800	0.1800	-10.000%	141	4,166	+205.556%
2026-06-25	0.1900	0.2100	0.1800	0.2000	-9.091%	71	4,274	+175.000%
2026-06-24	0.2200	0.2400	0.2100	0.2200	-31.250%	653	4,329	+150.000%
2026-06-23	0.3300	0.3300	0.3200	0.3200	-5.882%	24	4,462	+71.875%
2026-06-22	0.3200	0.3500	0.3200	0.3400	+17.241%	239	4,483	+61.765%
2026-06-18	0.3200	0.3200	0.2800	0.2900	-23.684%	342	4,970	+89.655%
2026-06-17	0.3600	0.3900	0.3400	0.3800	+2.703%	852	4,970	+44.737%
2026-06-16	0.4000	0.4000	0.3700	0.3700	-17.778%	1,300	4,970	+48.649%
2026-06-15	0.4300	0.4600	0.4200	0.4500	-13.462%	189	4,969	+22.222%
2026-06-12	0.5700	0.5700	0.5200	0.5200	+4.000%	16	4,969	+5.769%
2026-06-11	0.5300	0.5300	0.4900	0.5000	-31.507%	85	4,969	+10.000%
2026-06-10	0.6600	0.7600	0.6300	0.7300	+1.389%	111	4,997	-24.658%
2026-06-09	0.6900	0.7600	0.6900	0.7200	-1.370%	201	4,984	-23.611%
2026-06-08	0.7100	0.7300	0.7100	0.7300	+1.389%	8	4,791	-24.658%
2026-06-05	0.6400	0.7200	0.6400	0.7200	+26.316%	120	4,788	-23.611%
2026-06-04	0.5600	0.5800	0.5600	0.5700	-8.065%	1,284	4,759	-3.509%
2026-06-03	0.6300	0.6300	0.6200	0.6200	+10.714%	106	3,805	-11.290%
2026-06-02	0.5500	0.5800	0.5400	0.5600	-11.111%	547	3,930	-1.786%
2026-06-01	0.7300	0.7500	0.6200	0.6300	+1.613%	431	4,196	-12.698%
2026-05-29	0.6300	0.6400	0.5800	0.6200	-4.615%	110	4,547	-11.290%
2026-05-28	0.7200	0.7200	0.6400	0.6500	-9.722%	572	4,687	-15.385%
2026-05-27	0.7200	0.7400	0.6900	0.7200	-13.253%	135	5,039	-23.611%
2026-05-26	0.7900	0.8700	0.7700	0.8300	-15.306%	432	5,132	-33.735%
2026-05-22	1.1500	1.1500	0.9800	0.9800	-25.191%	191	4,743	-43.878%
2026-05-21	1.4300	1.4900	1.2300	1.3100	-7.092%	14	4,618	-58.015%
2026-05-20	1.6700	1.6700	1.3800	1.4100	-18.497%	18	4,618	-60.993%
2026-05-19	1.7600	1.8200	1.6600	1.7300	+16.892%	634	4,613	-68.208%
2026-05-18	1.3800	1.5900	1.3800	1.4800	+1.370%	578	4,613	-62.838%
2026-05-15	1.3600	1.4600	1.3400	1.4600	+55.319%	959	4,613	-62.329%
2026-05-14	0.8800	0.9400	0.8600	0.9400	-8.738%	168	3,141	-41.489%
2026-05-13	1.0000	1.0700	1.0000	1.0300	+4.040%	28	3,037	-46.602%
2026-05-12	0.9500	0.9900	0.9400	0.9900	+15.116%	70	3,037	-44.444%
2026-05-11	0.8200	0.8600	0.8200	0.8600	+7.500%	10	3,037	-36.047%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-12.088%	2	3,001	-31.250%
2026-05-07	0.7900	0.9100	0.7900	0.9100	+9.639%	14	2,999	-39.560%
2026-05-06	0.8800	0.8800	0.8300	0.8300	-20.952%	126	2,988	-33.735%
2026-05-05	1.1000	1.1000	1.0300	1.0500	-8.696%	95	2,887	-47.619%
2026-05-04	1.0300	1.1900	1.0300	1.1500	+17.347%	20	2,833	-52.174%
2026-05-01	0.9700	0.9800	0.9600	0.9800	-6.667%	163	2,670	-43.878%
2026-04-30	1.0300	1.0500	1.0000	1.0500	-0.943%	545	2,670	-47.619%
2026-04-29	0.9700	1.0600	0.9600	1.0600	+10.417%	295	2,245	-48.113%
2026-04-28	0.9600	0.9600	0.9600	0.9600	+11.628%	4	2,058	-42.708%
2026-04-27	0.8600	0.8600	0.8600	0.8600	+2.381%	1	2,054	-36.047%
2026-04-24	0.8400	0.8400	0.8400	0.8400	+1.205%	1	2,054	-34.524%
2026-04-21	0.8300	0.8300	0.8300	0.8300	+9.211%	2	2,055	-33.735%
2026-04-20	0.7600	0.7600	0.7600	0.7600	+2.703%	21	2,055	-27.632%
2026-04-17	0.7200	0.7400	0.7200	0.7400	-15.909%	12	2,034	-25.676%
2026-04-16	0.8800	0.8800	0.8800	0.8800	+11.392%	2	2,034	-37.500%
2026-04-15	0.7600	0.7900	0.7600	0.7900	0.000%	206	2,032	-30.380%
2026-04-14	0.7900	0.7900	0.7900	0.7900	-11.236%	1	1,912	-30.380%
2026-04-13	0.9300	0.9300	0.8900	0.8900	0.000%	6	1,912	-38.202%
2026-04-09	0.9500	0.9500	0.8900	0.8900	-2.198%	12	1,914	-38.202%
2026-04-08	0.8900	0.9300	0.8900	0.9100	-19.469%	22	1,906	-39.560%
2026-04-07	1.2100	1.2700	1.1300	1.1300	+4.630%	430	1,884	-51.327%
2026-04-06	1.0800	1.0800	1.0800	1.0800	-1.818%	5	1,512	-49.074%
2026-04-02	1.1300	1.1600	1.1000	1.1000	-5.983%	26	1,493	-50.000%
2026-04-01	1.2500	1.2500	1.1500	1.1700	-2.500%	6	1,493	-52.991%
2026-03-31	1.2500	1.3200	1.2000	1.2000	-13.669%	117	1,492	-54.167%
2026-03-30	1.4700	1.4700	1.3900	1.3900	-20.571%	26	1,593	-60.432%
2026-03-27	1.7400	1.7500	1.6400	1.7500	+9.375%	4	1,594	-68.571%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+15.108%	1	1,592	-65.625%
2026-03-25	1.4200	1.4200	1.3900	1.3900	-13.125%	11	1,645	-60.432%
2026-03-24	1.5900	1.7200	1.5900	1.6000	+0.629%	822	1,644	-65.625%
2026-03-20	1.2500	1.6100	1.2500	1.5900	+45.872%	33	1,199	-65.409%
2026-03-19	1.1300	1.1300	1.0800	1.0900	-4.386%	103	1,227	-49.541%
2026-03-18	1.0700	1.1400	1.0700	1.1400	+14.000%	110	1,276	-51.754%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-12.281%	1	1,236	-45.000%
2026-03-16	1.2000	1.2200	1.1400	1.1400	-24.503%	7	1,235	-51.754%
2026-03-13	1.5300	1.5300	1.5100	1.5100	+16.154%	7	1,238	-63.576%
2026-03-12	1.3300	1.3300	1.3000	1.3000	+17.117%	9	1,232	-57.692%
2026-03-11	1.1100	1.1100	1.1100	1.1100	+65.672%	11	1,228	-50.450%
2026-03-05	0.6700	0.6700	0.6700	0.6700	+11.667%	3	1,217	-17.910%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-6.250%	50	1,214	-8.333%
2026-03-03	0.6400	0.6400	0.6400	0.6400	+14.286%	99	1,234	-14.063%
2026-03-02	0.5600	0.5600	0.5600	0.5600	-22.222%	3	1,140	-1.786%
2026-02-20	0.7200	0.7200	0.7200	0.7200	-1.370%	1	1,138	-23.611%
2026-02-18	0.7300	0.7300	0.7300	0.7300	+2.817%	1	1,138	-24.658%
2026-02-17	0.7100	0.7100	0.7100	0.7100	-4.054%	6	1,139	-22.535%
2026-02-13	0.8100	0.8100	0.7200	0.7400	-22.917%	4	1,147	-25.676%
2026-02-11	0.9700	0.9700	0.9600	0.9600	-17.241%	12	1,147	-42.708%
2026-02-09	1.2100	1.2100	1.1600	1.1600	-4.918%	101	1,137	-52.586%
2026-02-05	1.2200	1.2200	1.2200	1.2200	-9.630%	20	1,040	-54.918%
2026-02-04	1.2600	1.3500	1.2600	1.3500	-0.735%	6	1,044	-59.259%
2026-02-03	1.3500	1.3600	1.3500	1.3600	+4.615%	4	1,043	-59.559%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+16.071%	5	1,039	-57.692%
2026-01-27	1.1100	1.1200	1.1100	1.1200	+5.660%	2	1,034	-50.893%
2026-01-26	1.0600	1.0600	1.0600	1.0600	-26.897%	1	1,032	-48.113%
2026-01-20	1.4000	1.4500	1.2900	1.4500	+70.588%	132	1,033	-62.069%
2026-01-15	0.8700	0.8700	0.8500	0.8500	-6.593%	22	909	-35.294%
2026-01-14	1.0200	1.0200	0.9100	0.9100	-10.784%	101	931	-39.560%
2026-01-13	1.0200	1.0200	1.0200	1.0200	-2.857%	2	832	-46.078%
2026-01-12	1.0500	1.0500	1.0500	1.0500	-0.943%	1	830	-47.619%
2026-01-09	1.2100	1.2100	1.0600	1.0600	-11.667%	3	831	-48.113%
2026-01-08	1.2000	1.2000	1.2000	1.2000	-3.226%	1	830	-54.167%
2026-01-06	1.2400	1.2400	1.2400	1.2400	-4.615%	1	829	-55.645%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+15.044%	3	828	-57.692%
2025-12-24	1.1300	1.1300	1.1300	1.1300	-9.600%	15	810	-51.327%
2025-12-23	1.3200	1.3200	1.2500	1.2500	-6.015%	2	810	-56.000%
2025-12-22	1.3300	1.3300	1.3300	1.3300	-8.276%	1	808	-58.647%
2025-12-09	1.4500	1.4500	1.4500	1.4500	+1.399%	1	807	-62.069%
2025-12-08	1.4300	1.4300	1.4300	1.4300	+8.333%	2	806	-61.538%
2025-12-05	1.3200	1.3200	1.3200	1.3200	+13.793%	1	805	-58.333%
2025-12-04	1.1600	1.1600	1.1600	1.1600	-1.695%	1	804	-52.586%
2025-12-02	1.1800	1.1800	1.1800	1.1800	-4.839%	452	803	-53.390%
2025-12-01	2.5000	2.5000	1.2400	1.2400	+24.000%	85	396	-55.645%
2025-11-28	1.0000	1.0000	1.0000	1.0000	-5.660%	1	396	-45.000%
2025-11-26	1.0600	1.0600	1.0600	1.0600	+1.923%	2	393	-48.113%
2025-11-25	1.0400	1.0400	1.0400	1.0400	-7.143%	1	393	-47.115%
2025-11-24	1.1200	1.1200	1.1200	1.1200	-14.504%	1	392	-50.893%
2025-11-17	1.3100	1.3100	1.3100	1.3100	-0.758%	1	392	-58.015%
2025-11-14	1.3200	1.3200	1.3200	1.3200	+10.924%	6	392	-58.333%
2025-11-13	1.2000	1.2000	1.1900	1.1900	+0.847%	11	392	-53.782%
2025-11-12	1.1800	1.1800	1.1800	1.1800	-1.667%	1	387	-53.390%
2025-11-11	1.2000	1.2000	1.2000	1.2000	-7.692%	1	387	-54.167%
2025-11-07	1.3000	1.3000	1.3000	1.3000	+5.691%	1	387	-57.692%
2025-11-06	1.2300	1.2300	1.2300	1.2300	+1.653%	1	387	-55.285%
2025-11-05	1.2100	1.2100	1.2100	1.2100	+2.542%	1	386	-54.545%
2025-11-04	1.1700	1.1800	1.1700	1.1800	-7.087%	9	386	-53.390%
2025-11-03	1.2300	1.2700	1.2300	1.2700	+7.627%	3	380	-56.693%
2025-10-23	1.1800	1.1800	1.1800	1.1800	+9.259%	2	380	-53.390%
2025-10-22	1.1000	1.1000	1.0800	1.0800	-1.818%	17	380	-49.074%
2025-10-21	1.1000	1.1000	1.1000	1.1000	-32.099%	50	379	-50.000%
2025-10-06	1.6400	1.6400	1.6200	1.6200	-3.571%	329	329	-66.049%
2025-09-18	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	-67.262%