Dark

TLT20260918P83
TLT Sep 18 2026 83.00 Put (TLT260918P00083000)
option OPRA

EOD

Aug 6, 2026

1.52+24.590%(+0.30)12,912

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3300	1.5600	1.2500	1.5200	+24.590%	12,912	109,407	0.000%
2026-08-05	1.2700	1.3200	1.1900	1.2200	-8.955%	962	104,116	+24.590%
2026-08-04	1.4900	1.5000	1.3300	1.3400	-23.864%	611	103,594	+13.433%
2026-08-03	1.7800	1.8200	1.7100	1.7600	-11.558%	4,011	103,692	-13.636%
2026-07-31	1.9000	2.2600	1.8600	1.9900	+16.374%	1,229	106,149	-23.618%
2026-07-30	1.7500	1.8600	1.6300	1.7100	-3.390%	1,911	105,515	-11.111%
2026-07-29	0.8600	1.7700	0.8600	1.7700	+124.051%	74,076	105,603	-14.124%
2026-07-28	0.9400	0.9400	0.7400	0.7900	-17.708%	2,872	40,459	+92.405%
2026-07-27	1.0400	1.1200	0.9600	0.9600	-26.154%	1,004	39,936	+58.333%
2026-07-24	1.3200	1.3200	1.1300	1.3000	-7.143%	723	39,301	+16.923%
2026-07-23	1.3100	1.6200	1.3100	1.4000	+16.667%	22,112	58,844	+8.571%
2026-07-22	1.1500	1.2600	1.1300	1.2000	+4.348%	20,702	38,043	+26.667%
2026-07-21	1.0900	1.2000	1.0600	1.1500	+15.000%	3,076	57,679	+32.174%
2026-07-20	0.8200	1.0200	0.8200	1.0000	+29.870%	1,070	56,308	+52.000%
2026-07-17	0.7100	0.7800	0.6800	0.7700	-16.304%	66	56,171	+97.403%
2026-07-16	1.0400	1.0600	0.9100	0.9200	+9.524%	384	56,222	+65.217%
2026-07-15	0.9600	0.9600	0.8200	0.8400	-16.832%	196	56,258	+80.952%
2026-07-14	1.0200	1.0200	0.8800	1.0100	-9.821%	141	56,234	+50.495%
2026-07-13	0.9700	1.1200	0.9500	1.1200	+23.077%	456	56,131	+35.714%
2026-07-10	0.8300	0.9100	0.8300	0.9100	+3.409%	35	56,312	+67.033%
2026-07-09	0.9500	0.9600	0.8400	0.8800	-8.333%	1,592	56,909	+72.727%
2026-07-08	0.9800	1.0800	0.8900	0.9600	+7.865%	566	55,648	+58.333%
2026-07-07	0.6400	0.8900	0.6300	0.8900	+53.448%	41,782	55,282	+70.787%
2026-07-06	0.5900	0.6600	0.5700	0.5800	-1.695%	149	15,558	+162.069%
2026-07-02	0.5600	0.6200	0.5300	0.5900	-3.279%	415	15,369	+157.627%
2026-07-01	0.6500	0.6500	0.5700	0.6100	+24.490%	144	15,369	+149.180%
2026-06-30	0.3600	0.4900	0.3600	0.4900	+53.125%	345	15,300	+210.204%
2026-06-29	0.3400	0.3500	0.3100	0.3200	-8.571%	190	15,080	+375.000%
2026-06-26	0.4200	0.4500	0.3400	0.3500	-10.256%	40	15,102	+334.286%
2026-06-25	0.3900	0.3900	0.3500	0.3900	-7.143%	160	15,079	+289.744%
2026-06-24	0.4400	0.4400	0.4000	0.4200	-32.258%	763	15,053	+261.905%
2026-06-23	0.6200	0.6300	0.5900	0.6200	-6.061%	1,385	15,085	+145.161%
2026-06-22	0.6300	0.6800	0.6300	0.6600	+17.857%	112	14,945	+130.303%
2026-06-18	0.5600	0.5700	0.5100	0.5600	-20.000%	244	14,704	+171.429%
2026-06-17	0.6600	0.7300	0.6200	0.7000	+1.449%	1,576	14,704	+117.143%
2026-06-16	0.7800	0.7800	0.6700	0.6900	-18.824%	2,328	14,704	+120.290%
2026-06-15	0.7900	0.8600	0.7700	0.8500	-7.609%	3,490	14,603	+78.824%
2026-06-12	0.9700	1.0000	0.9100	0.9200	+4.545%	185	14,603	+65.217%
2026-06-11	1.1300	1.1300	0.8700	0.8800	-29.600%	151	14,603	+72.727%
2026-06-10	1.1200	1.3100	1.0900	1.2500	+7.759%	202	14,574	+21.600%
2026-06-09	1.2100	1.2900	1.1600	1.1600	-14.074%	35	14,473	+31.034%
2026-06-08	1.1200	1.3500	1.1200	1.3500	+13.445%	144	14,457	+12.593%
2026-06-05	1.1300	1.1900	1.0700	1.1900	+20.202%	566	14,327	+27.731%
2026-06-04	0.9800	0.9900	0.9800	0.9900	-10.811%	581	14,149	+53.535%
2026-06-03	1.0600	1.1500	1.0600	1.1100	+14.433%	65	13,948	+36.937%
2026-06-02	0.9500	1.0100	0.9400	0.9700	-11.009%	1,129	13,898	+56.701%
2026-06-01	1.2300	1.2700	1.0600	1.0900	+2.830%	19	14,091	+39.450%
2026-05-29	1.0900	1.0900	1.0200	1.0600	-2.752%	81	14,089	+43.396%
2026-05-28	1.2100	1.2400	1.0900	1.0900	-9.167%	788	14,092	+39.450%
2026-05-27	1.3100	1.3100	1.2000	1.2000	-13.043%	42	14,639	+26.667%
2026-05-26	1.3100	1.4400	1.3000	1.3800	-17.365%	95	14,642	+10.145%
2026-05-22	1.7600	1.7600	1.6300	1.6700	-13.021%	105	14,596	-8.982%
2026-05-21	2.2700	2.3300	1.9200	1.9200	-9.434%	1,240	15,008	-20.833%
2026-05-20	2.4500	2.5100	2.1000	2.1200	-17.188%	77	15,008	-28.302%
2026-05-19	2.6100	2.7000	2.4300	2.5600	+16.895%	806	15,138	-40.625%
2026-05-18	2.1100	2.3800	2.0500	2.1900	-0.905%	774	15,138	-30.594%
2026-05-15	2.0500	2.2200	2.0000	2.2100	+50.340%	1,040	15,138	-31.222%
2026-05-14	1.4000	1.4700	1.3800	1.4700	-8.696%	36	15,218	+3.401%
2026-05-13	1.5800	1.6500	1.5800	1.6100	+5.921%	149	15,273	-5.590%
2026-05-12	1.4400	1.5500	1.4400	1.5200	+11.765%	161	15,273	0.000%
2026-05-11	1.2300	1.3600	1.2300	1.3600	+13.333%	164	15,273	+11.765%
2026-05-08	1.2000	1.2500	1.2000	1.2000	-12.409%	75	14,990	+26.667%
2026-05-07	1.3000	1.3700	1.3000	1.3700	+5.385%	9	14,969	+10.949%
2026-05-06	1.3200	1.3500	1.3000	1.3000	-16.129%	18	14,974	+16.923%
2026-05-05	1.6500	1.6500	1.5500	1.5500	-10.920%	33	14,975	-1.935%
2026-05-04	1.5700	1.7900	1.5700	1.7400	+18.367%	274	14,956	-12.644%
2026-05-01	1.4700	1.4700	1.3700	1.4700	-8.125%	70	14,807	+3.401%
2026-04-30	1.5100	1.6000	1.5100	1.6000	-1.235%	48	14,807	-5.000%
2026-04-29	1.4500	1.6200	1.4500	1.6200	+19.118%	5,189	15,489	-6.173%
2026-04-28	1.4400	1.4400	1.3600	1.3600	+3.030%	52	10,661	+11.765%
2026-04-27	1.2300	1.3200	1.2300	1.3200	+4.762%	39	10,711	+15.152%
2026-04-24	1.3000	1.3000	1.2500	1.2600	-10.000%	738	10,683	+20.635%
2026-04-23	1.1800	1.4000	1.1800	1.4000	+13.821%	7	10,046	+8.571%
2026-04-22	1.2300	1.2300	1.2300	1.2300	-2.381%	6	10,042	+23.577%
2026-04-21	1.2600	1.2600	1.2300	1.2600	+7.692%	7	10,040	+20.635%
2026-04-20	1.1700	1.1700	1.1700	1.1700	+2.632%	112	10,040	+29.915%
2026-04-17	1.1600	1.1600	1.0900	1.1400	-15.556%	29	9,992	+33.333%
2026-04-16	1.1500	1.3500	1.1500	1.3500	+14.407%	17	9,989	+12.593%
2026-04-15	1.1600	1.2100	1.1600	1.1800	+4.425%	46	9,979	+28.814%
2026-04-14	1.1500	1.1500	1.1300	1.1300	-12.403%	6	9,941	+34.513%
2026-04-13	1.4000	1.4100	1.2900	1.2900	-8.511%	507	9,940	+17.829%
2026-04-10	1.3100	1.4100	1.3100	1.4100	+6.015%	7	9,938	+7.801%
2026-04-09	1.4100	1.4600	1.2100	1.3300	-6.993%	899	9,936	+14.286%
2026-04-08	1.2900	1.4400	1.2800	1.4300	-12.270%	2,678	9,895	+6.294%
2026-04-07	1.7700	1.8400	1.6000	1.6300	+5.844%	3,383	9,869	-6.748%
2026-04-06	1.6400	1.6400	1.5400	1.5400	-3.145%	24	9,881	-1.299%
2026-04-02	1.6500	1.6700	1.5900	1.5900	-3.049%	91	9,914	-4.403%
2026-04-01	1.7800	1.7800	1.6400	1.6400	-6.818%	28	9,914	-7.317%
2026-03-31	1.7600	1.7600	1.7600	1.7600	-11.558%	5	9,886	-13.636%
2026-03-30	2.0500	2.0500	1.9000	1.9900	-18.107%	309	9,891	-23.618%
2026-03-27	2.4000	2.4500	2.4000	2.4300	+7.522%	4	9,785	-37.449%
2026-03-26	2.2600	2.2600	2.2600	2.2600	+19.577%	1	9,784	-32.743%
2026-03-25	1.8900	1.8900	1.8900	1.8900	-16.000%	60	9,784	-19.577%
2026-03-24	2.3800	2.3800	2.2500	2.2500	+11.386%	7	9,844	-32.444%
2026-03-23	2.0900	2.1800	1.8500	2.0200	-14.768%	318	9,838	-24.752%
2026-03-20	1.7700	2.3700	1.7700	2.3700	+54.902%	380	9,601	-35.865%
2026-03-19	1.6600	1.6600	1.5100	1.5300	-10.526%	487	9,700	-0.654%
2026-03-18	1.6000	1.7100	1.6000	1.7100	+10.323%	5	9,232	-11.111%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-4.321%	2	9,228	-1.935%
2026-03-16	1.7000	1.7000	1.6200	1.6200	-19.802%	101	9,230	-6.173%
2026-03-13	2.0100	2.0600	1.9600	2.0200	+10.989%	30	9,130	-24.752%
2026-03-12	1.8100	1.8600	1.7600	1.8200	+8.982%	4,302	9,127	-16.484%
2026-03-11	1.3000	1.6700	1.3000	1.6700	+67.000%	46	5,309	-8.982%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-9.091%	1	5,325	+52.000%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-2.655%	3	5,325	+38.182%
2026-03-06	1.3000	1.3400	1.1300	1.1300	+14.141%	1,814	5,322	+34.513%
2026-03-05	1.0200	1.0300	0.9900	0.9900	+15.116%	31	4,985	+53.535%
2026-03-04	0.9000	0.9000	0.8600	0.8600	-11.340%	15	4,995	+76.744%
2026-03-03	0.9800	0.9800	0.9700	0.9700	+10.227%	7	4,995	+56.701%
2026-03-02	0.8400	0.8800	0.8400	0.8800	+20.548%	16	4,996	+72.727%
2026-02-27	0.7400	0.7500	0.7300	0.7300	-17.045%	32	4,996	+108.219%
2026-02-25	0.8800	0.8800	0.8800	0.8800	-17.757%	1	5,021	+72.727%
2026-02-20	1.1100	1.1100	1.0700	1.0700	+1.905%	8	5,021	+42.056%
2026-02-19	1.0500	1.0500	1.0500	1.0500	+0.962%	1	5,014	+44.762%
2026-02-18	1.0800	1.0800	1.0400	1.0400	-2.804%	3	5,013	+46.154%
2026-02-17	1.0500	1.0800	1.0500	1.0700	-0.926%	34	5,012	+42.056%
2026-02-13	1.1200	1.1200	1.0800	1.0800	-8.475%	6	5,005	+40.741%
2026-02-12	1.1800	1.1800	1.1800	1.1800	-15.108%	5	5,005	+28.814%
2026-02-11	1.3900	1.3900	1.3900	1.3900	+1.460%	3	5,000	+9.353%
2026-02-10	1.3700	1.3900	1.3600	1.3700	-21.714%	107	4,997	+10.949%
2026-02-09	1.7500	1.7500	1.7500	1.7500	+1.156%	2	4,944	-13.143%
2026-02-06	1.7300	1.7300	1.7300	1.7300	-2.809%	1	4,942	-12.139%
2026-02-05	1.7800	1.7800	1.7800	1.7800	-9.645%	3	4,941	-14.607%
2026-02-04	1.7200	1.9700	1.7200	1.9700	+3.684%	9	4,944	-22.843%
2026-02-03	1.9000	1.9000	1.9000	1.9000	-1.042%	20	4,938	-20.000%
2026-02-02	1.9200	1.9200	1.9200	1.9200	+2.674%	2	4,958	-20.833%
2026-01-30	1.8700	1.8700	1.8700	1.8700	-31.250%	5	4,958	-18.717%
2026-01-29	1.9200	2.7200	1.8800	2.7200	+53.672%	43	4,956	-44.118%
2026-01-28	1.7700	1.7700	1.7700	1.7700	+17.219%	1	4,959	-14.124%
2026-01-26	1.4800	1.5100	1.4800	1.5100	-7.927%	4	4,958	+0.662%
2026-01-23	1.6300	1.6400	1.6300	1.6400	-2.959%	12	4,954	-7.317%
2026-01-22	1.6900	1.6900	1.6900	1.6900	-15.920%	1	4,947	-10.059%
2026-01-20	2.0100	2.0100	2.0100	2.0100	+47.794%	1	4,947	-24.378%
2026-01-16	1.3600	1.3600	1.3600	1.3600	+9.677%	1	4,945	+11.765%
2026-01-15	1.2400	1.2400	1.2400	1.2400	-8.824%	1	4,945	+22.581%
2026-01-14	1.3600	1.3600	1.3600	1.3600	-11.688%	10	4,945	+11.765%
2026-01-12	1.5500	1.5500	1.5400	1.5400	-7.229%	15	4,955	-1.299%
2026-01-08	1.6600	1.6600	1.6600	1.6600	+5.063%	1	4,960	-8.434%
2026-01-07	1.5800	1.5800	1.5800	1.5800	-10.734%	4	4,959	-3.797%
2026-01-06	1.7400	1.7700	1.7400	1.7700	-2.747%	7	4,957	-14.124%
2026-01-05	1.8200	1.8200	1.8200	1.8200	+7.692%	3	4,951	-16.484%
2025-12-31	1.6900	1.6900	1.6900	1.6900	+5.625%	1	4,951	-10.059%
2025-12-29	1.6000	1.6000	1.6000	1.6000	-1.840%	2	4,951	-5.000%
2025-12-26	1.6300	1.6300	1.6300	1.6300	-15.104%	3	4,952	-6.748%
2025-12-23	1.9200	1.9200	1.9200	1.9200	+4.348%	1	4,949	-20.833%
2025-12-22	1.8600	1.8600	1.8400	1.8400	+1.099%	2	4,948	-17.391%
2025-12-19	1.8000	1.8300	1.8000	1.8200	-5.699%	5	4,949	-16.484%
2025-12-17	1.9300	1.9300	1.9300	1.9300	0.000%	1	4,949	-21.244%
2025-12-16	1.9300	1.9300	1.9300	1.9300	-9.390%	1	4,948	-21.244%
2025-12-12	2.1100	2.1400	2.1100	2.1300	+5.446%	220	4,947	-28.638%
2025-12-09	1.9900	2.0200	1.9900	2.0200	+11.602%	16	4,750	-24.752%
2025-12-05	1.8100	1.8100	1.8100	1.8100	+6.471%	3	4,749	-16.022%
2025-12-04	1.7000	1.7000	1.7000	1.7000	-8.602%	1	4,749	-10.588%
2025-12-01	2.0900	2.5000	1.8600	1.8600	+22.368%	80	4,749	-18.280%
2025-11-24	1.5100	1.5200	1.5100	1.5200	-9.524%	11	4,669	0.000%
2025-11-21	1.6800	1.6800	1.6800	1.6800	-10.638%	30	4,659	-9.524%
2025-11-18	1.8800	1.8800	1.8800	1.8800	+5.618%	45	4,629	-19.149%
2025-11-14	1.8000	1.8100	1.7800	1.7800	0.000%	56	4,607	-14.607%
2025-11-05	1.6900	1.7800	1.6900	1.7800	+10.559%	3	4,581	-14.607%
2025-10-31	1.6100	1.6100	1.6100	1.6100	+13.380%	3,000	4,580	-5.590%
2025-10-29	1.4200	1.4200	1.4200	1.4200	-7.792%	2	1,835	+7.042%
2025-10-20	1.5400	1.5400	1.5400	1.5400	-12.500%	1	1,837	-1.299%
2025-10-15	1.7600	1.7600	1.7600	1.7600	-7.368%	50	1,836	-13.636%
2025-10-13	1.8900	1.9000	1.8900	1.9000	-0.524%	100	1,786	-20.000%
2025-10-10	1.9100	1.9100	1.9100	1.9100	-4.975%	10	1,686	-20.419%
2025-10-07	2.0100	2.0100	2.0100	2.0100	-9.865%	1	1,676	-24.378%
2025-10-06	2.1800	2.2300	2.1800	2.2300	+13.198%	24	1,675	-31.839%
2025-10-03	1.9600	1.9700	1.9400	1.9700	+1.546%	36	1,665	-22.843%
2025-10-02	1.9200	1.9400	1.9200	1.9400	-3.000%	40	1,629	-21.649%
2025-10-01	1.9800	2.0000	1.9700	2.0000	-3.846%	240	1,589	-24.000%
2025-09-30	2.0300	2.0900	1.9800	2.0800	-13.693%	471	1,349	-26.923%
2025-09-25	2.3000	2.4100	2.3000	2.4100	+7.589%	12	878	-36.929%
2025-09-24	2.2100	2.3000	2.2100	2.2400	+2.752%	57	868	-32.143%
2025-09-23	2.2500	2.2600	2.1500	2.1800	-3.965%	50	813	-30.275%
2025-09-22	2.3800	2.3800	2.2700	2.2700	0.000%	12	763	-33.040%
2025-09-19	2.2000	2.2700	2.2000	2.2700	+4.128%	20	0	-33.040%
2025-09-18	2.1800	2.2400	2.1200	2.1800	0.000%	731	0	-30.275%