Dark

TLT20260918P82
TLT Sep 18 2026 82.00 Put (TLT260918P00082000)
option OPRA

EOD

Aug 5, 2026

0.8400-8.696%(-0.0800)6,191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8500	0.8900	0.7800	0.8400	-8.696%	6,191	95,996	0.000%
2026-08-04	1.0400	1.0600	0.8900	0.9200	-28.682%	5,171	95,562	-8.696%
2026-08-03	1.3000	1.3700	1.2200	1.2900	-15.686%	43,795	97,303	-34.884%
2026-07-31	1.3700	1.6800	1.3700	1.5300	+26.446%	3,319	118,238	-45.098%
2026-07-30	1.2100	1.3600	1.1600	1.2100	-6.202%	27,292	140,720	-30.579%
2026-07-29	0.5400	1.2900	0.5400	1.2900	+163.265%	59,325	134,375	-34.884%
2026-07-28	0.5500	0.5800	0.4600	0.4900	-24.615%	7,882	84,664	+71.429%
2026-07-27	0.6800	0.7300	0.6200	0.6500	-23.529%	127	84,045	+29.231%
2026-07-24	0.8800	0.8800	0.7400	0.8500	-11.458%	187	84,025	-1.176%
2026-07-23	1.0200	1.0700	0.9600	0.9600	+15.663%	20,707	83,983	-12.500%
2026-07-22	0.7700	0.8500	0.7500	0.8300	+9.211%	20,627	64,023	+1.205%
2026-07-21	0.7100	0.8200	0.7000	0.7600	+18.750%	970	44,186	+10.526%
2026-07-20	0.5400	0.6800	0.5400	0.6400	+30.612%	625	43,393	+31.250%
2026-07-17	0.4400	0.5200	0.4400	0.4900	-18.333%	753	42,909	+71.429%
2026-07-16	0.6800	0.7000	0.5800	0.6000	+5.263%	550	43,266	+40.000%
2026-07-15	0.6100	0.6100	0.5300	0.5700	-13.636%	92	43,275	+47.368%
2026-07-14	0.7000	0.7000	0.5800	0.6600	-15.385%	556	43,424	+27.273%
2026-07-13	0.6600	0.7800	0.6400	0.7800	+27.869%	1,634	43,155	+7.692%
2026-07-10	0.5700	0.6100	0.5500	0.6100	+1.667%	131	43,100	+37.705%
2026-07-09	0.6600	0.6600	0.5500	0.6000	-3.226%	68	43,031	+40.000%
2026-07-08	0.6900	0.7700	0.6200	0.6200	+5.085%	275	43,008	+35.484%
2026-07-07	0.4400	0.6200	0.4400	0.5900	+55.263%	141	43,130	+42.373%
2026-07-06	0.3900	0.4200	0.3800	0.3800	-9.524%	367	43,075	+121.053%
2026-07-02	0.4100	0.4300	0.3800	0.4200	+2.439%	233	44,741	+100.000%
2026-07-01	0.4600	0.4600	0.4000	0.4100	+10.811%	2,817	44,741	+104.878%
2026-06-30	0.2500	0.3700	0.2500	0.3700	+54.167%	428	42,705	+127.027%
2026-06-29	0.2500	0.2500	0.2400	0.2400	-7.692%	1,001	42,536	+250.000%
2026-06-26	0.2600	0.2700	0.2500	0.2600	-7.143%	218	42,567	+223.077%
2026-06-25	0.2700	0.2800	0.2500	0.2800	-6.667%	75	42,525	+200.000%
2026-06-24	0.3000	0.3100	0.2900	0.3000	-33.333%	3,034	43,463	+180.000%
2026-06-23	0.4400	0.4500	0.4100	0.4500	-6.250%	724	44,681	+86.667%
2026-06-22	0.4400	0.4900	0.4400	0.4800	+17.073%	140	44,239	+75.000%
2026-06-18	0.4000	0.4100	0.3700	0.4100	-24.074%	54	44,452	+104.878%
2026-06-17	0.4900	0.5400	0.4700	0.5400	+1.887%	351	44,452	+55.556%
2026-06-16	0.5600	0.5600	0.4900	0.5300	-14.516%	4,217	44,452	+58.491%
2026-06-15	0.6000	0.6300	0.5700	0.6200	-11.429%	73	42,667	+35.484%
2026-06-12	0.7400	0.7400	0.6800	0.7000	+6.061%	64	42,667	+20.000%
2026-06-11	0.8800	0.8800	0.6600	0.6600	-29.032%	94	42,667	+27.273%
2026-06-10	0.8600	0.9700	0.8100	0.9300	+1.087%	203	42,578	-9.677%
2026-06-09	0.9300	0.9600	0.9000	0.9200	-8.911%	38	42,690	-8.696%
2026-06-08	0.8600	1.0200	0.8600	1.0100	+14.773%	47	42,688	-16.832%
2026-06-05	0.8700	0.8900	0.8300	0.8800	+15.789%	226	42,674	-4.545%
2026-06-04	0.7200	0.7600	0.7200	0.7600	-11.628%	38	42,696	+10.526%
2026-06-03	0.8200	0.8700	0.8000	0.8600	+17.808%	73	42,727	-2.326%
2026-06-02	0.7200	0.7600	0.7100	0.7300	-12.048%	829	42,723	+15.068%
2026-06-01	0.9700	0.9700	0.8300	0.8300	+2.469%	106	43,520	+1.205%
2026-05-29	0.8500	0.8500	0.7600	0.8100	-3.571%	1,172	43,483	+3.704%
2026-05-28	0.9200	0.9300	0.8400	0.8400	-11.579%	21,146	43,466	0.000%
2026-05-27	0.9800	0.9800	0.9000	0.9500	-10.377%	348	23,260	-11.579%
2026-05-26	1.0100	1.1200	1.0100	1.0600	-20.301%	378	23,281	-20.755%
2026-05-22	1.3300	1.4500	1.2900	1.3300	-11.333%	383	23,589	-36.842%
2026-05-21	1.8800	1.9100	1.5000	1.5000	-12.791%	188	23,352	-44.000%
2026-05-20	2.0900	2.0900	1.7100	1.7200	-18.868%	4,067	23,352	-51.163%
2026-05-19	2.1300	2.2100	2.0100	2.1200	+16.484%	269	19,560	-60.377%
2026-05-18	1.7200	1.8700	1.6700	1.8200	0.000%	776	19,560	-53.846%
2026-05-15	1.6800	1.8200	1.6500	1.8200	+46.774%	6,102	19,560	-53.846%
2026-05-14	1.1300	1.2400	1.1000	1.2400	-3.876%	646	14,086	-32.258%
2026-05-13	1.3000	1.3400	1.2900	1.2900	+5.738%	998	14,708	-34.884%
2026-05-12	1.1600	1.2500	1.1600	1.2200	+11.927%	5,622	14,708	-31.148%
2026-05-11	1.0000	1.0900	1.0000	1.0900	+11.224%	153	14,708	-22.936%
2026-05-08	0.9600	0.9900	0.9600	0.9800	-12.500%	206	9,881	-14.286%
2026-05-07	0.9900	1.1400	0.9800	1.1200	+6.667%	890	10,074	-25.000%
2026-05-06	1.1100	1.1100	1.0400	1.0500	-17.969%	798	9,897	-20.000%
2026-05-05	1.3500	1.3500	1.2700	1.2800	-11.111%	151	9,953	-34.375%
2026-05-04	1.2800	1.4800	1.2800	1.4400	+18.033%	378	9,913	-41.667%
2026-05-01	1.1100	1.2200	1.1100	1.2200	-8.955%	56	9,952	-31.148%
2026-04-30	1.2700	1.3400	1.2500	1.3400	+8.065%	10	9,952	-37.313%
2026-04-29	1.2200	1.2600	1.2000	1.2400	+10.714%	61	9,949	-32.258%
2026-04-28	1.1400	1.1400	1.1200	1.1200	+4.673%	53	9,931	-25.000%
2026-04-27	1.0400	1.0700	1.0300	1.0700	+0.943%	11	9,968	-21.495%
2026-04-24	1.1200	1.1200	1.0600	1.0600	+1.923%	101	9,957	-20.755%
2026-04-23	1.0600	1.0600	1.0400	1.0400	+2.970%	4	10,057	-19.231%
2026-04-21	1.0100	1.0400	1.0100	1.0100	+6.316%	27	10,054	-16.832%
2026-04-17	0.9100	0.9500	0.9100	0.9500	-14.414%	114	10,054	-11.579%
2026-04-16	0.9400	1.1100	0.9300	1.1100	+15.625%	12	10,053	-24.324%
2026-04-15	0.9400	0.9800	0.9400	0.9600	+4.348%	32	10,053	-12.500%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-14.815%	1	10,113	-8.696%
2026-04-13	1.1200	1.1500	1.0800	1.0800	-5.263%	872	10,113	-22.222%
2026-04-10	1.1000	1.1400	1.0700	1.1400	+3.636%	7	10,547	-26.316%
2026-04-09	1.1600	1.2000	1.0200	1.1000	-4.348%	537	10,544	-23.636%
2026-04-08	1.1000	1.1900	1.0500	1.1500	-16.667%	796	10,453	-26.957%
2026-04-07	1.4300	1.5000	1.3600	1.3800	+6.977%	147	10,208	-39.130%
2026-04-06	1.3500	1.3600	1.2500	1.2900	-5.839%	724	10,205	-34.884%
2026-04-02	1.5100	1.5100	1.3300	1.3700	-4.196%	70	9,940	-38.686%
2026-04-01	1.4900	1.4900	1.3500	1.4300	-4.027%	76	9,940	-41.259%
2026-03-31	1.5300	1.6000	1.4700	1.4900	-8.589%	71	9,915	-43.624%
2026-03-30	1.7300	1.7300	1.6200	1.6300	-19.704%	11	9,951	-48.466%
2026-03-27	2.1300	2.1300	1.9300	2.0300	+9.730%	6	9,954	-58.621%
2026-03-26	1.8300	1.8900	1.8300	1.8500	+15.625%	7	9,952	-54.595%
2026-03-25	1.7300	1.7300	1.6000	1.6000	-17.949%	108	9,949	-47.500%
2026-03-24	2.0300	2.0300	1.8000	1.9500	+12.069%	730	10,018	-56.923%
2026-03-23	1.7700	1.8400	1.6000	1.7400	-14.286%	703	9,317	-51.724%
2026-03-20	1.5000	2.0700	1.5000	2.0300	+56.154%	3,090	9,114	-58.621%
2026-03-19	1.3400	1.3500	1.2900	1.3000	-7.143%	400	7,636	-35.385%
2026-03-18	1.2800	1.4000	1.2800	1.4000	+13.821%	34	7,637	-40.000%
2026-03-17	1.2400	1.2400	1.2300	1.2300	-14.583%	2	7,627	-31.707%
2026-03-16	1.4400	1.4400	1.4400	1.4400	-13.772%	110	7,626	-41.667%
2026-03-13	1.5800	1.6700	1.5800	1.6700	+8.442%	161	7,597	-49.701%
2026-03-12	1.5500	1.5900	1.4900	1.5400	+16.667%	591	7,658	-45.455%
2026-03-11	1.1100	1.3200	1.0800	1.3200	+53.488%	153	7,944	-36.364%
2026-03-10	0.8600	0.8600	0.8600	0.8600	-7.527%	1	7,837	-2.326%
2026-03-06	1.0200	1.0900	0.9300	0.9300	+16.250%	55	7,838	-9.677%
2026-03-05	0.8300	0.8300	0.8000	0.8000	+14.286%	73	7,893	+5.000%
2026-03-04	0.6900	0.7000	0.6900	0.7000	-10.256%	101	7,941	+20.000%
2026-03-03	0.7900	0.7900	0.7800	0.7800	+8.333%	104	7,932	+7.692%
2026-03-02	0.6900	0.7200	0.6900	0.7200	+18.033%	7	7,835	+16.667%
2026-02-27	0.6100	0.6100	0.6100	0.6100	-7.576%	9	7,836	+37.705%
2026-02-26	0.6800	0.6800	0.6600	0.6600	-8.333%	4	7,845	+27.273%
2026-02-25	0.7200	0.7200	0.7200	0.7200	-6.494%	7	7,854	+16.667%
2026-02-24	0.7700	0.7700	0.7700	0.7700	+1.316%	4	7,854	+9.091%
2026-02-23	0.8200	0.8200	0.7600	0.7600	-15.556%	9	7,858	+10.526%
2026-02-20	0.9000	0.9100	0.9000	0.9000	+2.273%	4	7,867	-6.667%
2026-02-19	0.8700	0.8800	0.8700	0.8800	+2.326%	4	7,865	-4.545%
2026-02-18	0.8600	0.8600	0.8600	0.8600	-5.495%	41	7,863	-2.326%
2026-02-13	0.9300	0.9300	0.9100	0.9100	-8.081%	6	7,825	-7.692%
2026-02-12	1.0400	1.0400	0.9900	0.9900	-15.385%	10	7,825	-15.152%
2026-02-11	1.1700	1.1800	1.1500	1.1700	+4.464%	136	7,831	-28.205%
2026-02-10	1.1400	1.1600	1.1200	1.1200	-17.037%	8	7,828	-25.000%
2026-02-09	1.3800	1.3800	1.3400	1.3500	-2.174%	5	7,825	-37.778%
2026-02-06	1.4200	1.4600	1.3800	1.3800	-5.479%	48	7,824	-39.130%
2026-02-05	1.4700	1.4700	1.4600	1.4600	-10.976%	40	7,865	-42.466%
2026-02-04	1.4700	1.6500	1.4700	1.6400	-1.205%	16	7,905	-48.780%
2026-02-03	1.6500	1.6600	1.6400	1.6600	+1.220%	109	7,912	-49.398%
2026-02-02	1.6100	1.6400	1.6100	1.6400	+1.863%	12	7,819	-48.780%
2026-01-30	1.6100	1.6100	1.6100	1.6100	+20.149%	3	7,808	-47.826%
2026-01-27	1.3400	1.3400	1.3400	1.3400	+5.512%	1	8,307	-37.313%
2026-01-26	1.2700	1.2700	1.2700	1.2700	-2.308%	1	8,307	-33.858%
2026-01-23	1.2700	1.3000	1.2700	1.3000	-7.143%	30	8,306	-35.385%
2026-01-21	1.6300	1.6800	1.4000	1.4000	-12.500%	46	8,306	-40.000%
2026-01-20	1.6000	1.6000	1.6000	1.6000	+45.455%	1	8,304	-47.500%
2026-01-16	1.1000	1.1000	1.1000	1.1000	+5.769%	1	8,303	-23.636%
2026-01-15	1.0400	1.0400	1.0400	1.0400	-18.750%	20	8,303	-19.231%
2026-01-12	1.2800	1.2800	1.2800	1.2800	+4.918%	12	8,284	-34.375%
2026-01-09	1.4500	1.4500	1.2200	1.2200	-13.475%	501	8,284	-31.148%
2026-01-08	1.4500	1.4500	1.4100	1.4100	+6.015%	3	7,787	-40.426%
2026-01-07	1.3400	1.3400	1.3300	1.3300	-7.639%	251	7,784	-36.842%
2026-01-06	1.4500	1.4500	1.4400	1.4400	-3.356%	2	7,553	-41.667%
2026-01-05	1.4900	1.5100	1.4900	1.4900	-3.871%	10	8,541	-43.624%
2026-01-02	1.4700	1.5500	1.4700	1.5500	+6.897%	2,005	8,541	-45.806%
2025-12-31	1.3700	1.4500	1.3700	1.4500	+5.839%	2,061	4,859	-42.069%
2025-12-30	1.3700	1.3700	1.3700	1.3700	+4.580%	1	4,859	-38.686%
2025-12-29	1.1200	1.3100	1.1200	1.3100	-8.392%	3	4,858	-35.878%
2025-12-26	1.4300	1.4300	1.4300	1.4300	-2.721%	1	4,855	-41.259%
2025-12-23	1.4700	1.4700	1.4700	1.4700	-8.125%	1	4,854	-42.857%
2025-12-22	1.5700	1.6000	1.5700	1.6000	-13.514%	14	4,853	-47.500%
2025-12-12	1.8100	1.8600	1.8100	1.8500	+14.907%	8	4,839	-54.595%
2025-12-11	1.5000	1.6100	1.5000	1.6100	-1.829%	14	4,833	-47.826%
2025-12-10	1.6400	1.6400	1.6400	1.6400	-4.094%	10	4,819	-48.780%
2025-12-08	1.7200	1.7200	1.7100	1.7100	+19.580%	5	4,829	-50.877%
2025-12-04	1.3600	1.4300	1.3600	1.4300	+2.878%	4	4,825	-41.259%
2025-12-02	1.4500	1.4500	1.3900	1.3900	-2.797%	226	4,821	-39.568%
2025-12-01	1.6900	2.5000	1.3700	1.4300	+6.716%	2,109	4,628	-41.259%
2025-11-28	1.1800	1.3400	1.1800	1.3400	+15.517%	92	2,530	-37.313%
2025-11-26	1.1700	1.1700	1.1500	1.1600	-23.179%	3	2,436	-27.586%
2025-11-21	1.5100	1.5100	1.5100	1.5100	-1.307%	10	2,436	-44.371%
2025-11-20	1.5300	1.5300	1.5300	1.5300	-1.290%	10	2,426	-45.098%
2025-11-14	1.5300	1.5500	1.5300	1.5500	+0.649%	100	2,426	-45.806%
2025-11-05	1.5400	1.5400	1.5400	1.5400	+21.260%	1	2,338	-45.455%
2025-10-29	1.2700	1.2700	1.2700	1.2700	-3.053%	1	2,338	-33.858%
2025-10-24	1.2700	1.3100	1.2700	1.3100	-0.758%	2	2,338	-35.878%
2025-10-23	1.3000	1.3200	1.3000	1.3200	+2.326%	11	2,338	-36.364%
2025-10-22	1.2900	1.2900	1.2900	1.2900	-10.417%	1	2,340	-34.884%
2025-10-17	1.4400	1.4400	1.4400	1.4400	-7.097%	1	2,339	-41.667%
2025-10-15	1.5500	1.5500	1.5500	1.5500	-4.321%	1	2,338	-45.806%
2025-10-14	1.6200	1.6200	1.6200	1.6200	-15.625%	3	2,337	-48.148%
2025-10-06	1.8500	1.9200	1.8500	1.9200	+10.345%	393	2,336	-56.250%
2025-10-02	1.7400	1.7400	1.7400	1.7400	-4.396%	2	1,973	-51.724%
2025-10-01	1.7500	1.8200	1.7500	1.8200	-2.674%	289	1,971	-53.846%
2025-09-30	1.8000	1.8800	1.7500	1.8700	+1.630%	1,204	1,819	-55.080%
2025-09-29	1.7900	1.8400	1.7900	1.8400	-8.458%	428	672	-54.348%
2025-09-26	1.9600	2.0100	1.9600	2.0100	-0.495%	20	417	-58.209%
2025-09-25	2.0800	2.0800	2.0200	2.0200	+4.124%	344	407	-58.416%
2025-09-24	1.9200	2.0000	1.9200	1.9400	+3.191%	76	131	-56.701%
2025-09-23	1.8800	1.8800	1.8800	1.8800	-6.931%	10	57	-55.319%
2025-09-22	1.9800	2.0200	1.9800	2.0200	+2.020%	40	47	-58.416%
2025-09-19	1.9800	1.9800	1.9800	1.9800	+3.125%	5	0	-57.576%
2025-09-18	1.9200	1.9200	1.9200	1.9200	0.000%	2	0	-56.250%