Dark

TLT20260918P84
TLT Sep 18 2026 84.00 Put (TLT260918P00084000)
option OPRA

EOD

Aug 5, 2026

1.77-4.839%(-0.09)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8300	1.9100	1.7300	1.7700	-4.839%	162	14,556	0.000%
2026-08-04	2.0500	2.1000	1.8600	1.8600	-23.140%	239	14,545	-4.839%
2026-08-03	2.4100	2.5000	2.3100	2.4200	-13.571%	119	14,399	-26.860%
2026-07-31	2.5300	2.9100	2.5300	2.8000	+26.126%	213	14,371	-36.786%
2026-07-30	2.2300	2.4000	2.2100	2.2200	-3.478%	609	14,331	-20.270%
2026-07-29	1.2700	2.3100	1.2700	2.3000	+90.083%	6,934	13,934	-23.043%
2026-07-28	1.4100	1.4100	1.1600	1.2100	-17.687%	495	14,088	+46.281%
2026-07-27	1.5500	1.6300	1.4500	1.4700	-17.416%	1,014	14,148	+20.408%
2026-07-24	1.8600	1.9100	1.6400	1.7800	-9.645%	184	13,791	-0.562%
2026-07-23	2.0000	2.1000	1.9600	1.9700	+15.205%	1,459	13,719	-10.152%
2026-07-22	1.6600	1.8000	1.6200	1.7100	+3.636%	526	13,653	+3.509%
2026-07-21	1.5900	1.7100	1.5500	1.6500	+15.385%	1,719	13,552	+7.273%
2026-07-20	1.2500	1.5000	1.2500	1.4300	+25.439%	450	14,474	+23.776%
2026-07-17	1.1100	1.1600	1.0400	1.1400	-10.236%	134	14,331	+55.263%
2026-07-16	1.5000	1.5000	1.2700	1.2700	0.000%	1,057	14,592	+39.370%
2026-07-15	1.3500	1.3500	1.2100	1.2700	-8.633%	563	14,221	+39.370%
2026-07-14	1.3800	1.4500	1.2500	1.3900	-9.150%	761	14,038	+27.338%
2026-07-13	1.4100	1.5500	1.3400	1.5300	+22.400%	5,794	13,715	+15.686%
2026-07-10	1.2500	1.3100	1.1700	1.2500	-0.794%	277	10,618	+41.600%
2026-07-09	1.3700	1.3700	1.2100	1.2600	-7.353%	1,084	10,570	+40.476%
2026-07-08	1.3000	1.5100	1.2800	1.3600	+8.800%	3,515	9,814	+30.147%
2026-07-07	0.9400	1.2500	0.9400	1.2500	+42.045%	502	10,018	+41.600%
2026-07-06	0.8700	0.9500	0.8600	0.8800	+3.529%	308	9,800	+101.136%
2026-07-02	0.8800	0.9200	0.7900	0.8500	-4.494%	177	9,850	+108.235%
2026-07-01	0.9300	0.9300	0.8300	0.8900	+27.143%	147	9,850	+98.876%
2026-06-30	0.5400	0.7000	0.5400	0.7000	+40.000%	213	9,748	+152.857%
2026-06-29	0.5000	0.5000	0.4700	0.5000	-5.660%	79	9,538	+254.000%
2026-06-26	0.6000	0.6000	0.5200	0.5300	-5.357%	69	9,533	+233.962%
2026-06-25	0.5400	0.5700	0.4900	0.5600	-6.667%	186	9,519	+216.071%
2026-06-24	0.6300	0.6300	0.5700	0.6000	-31.818%	2,046	9,694	+195.000%
2026-06-23	0.8800	0.9000	0.8300	0.8800	-6.383%	61	8,231	+101.136%
2026-06-22	0.8800	0.9600	0.8700	0.9400	+18.987%	251	8,223	+88.298%
2026-06-18	0.7400	0.8000	0.7100	0.7900	-17.708%	359	7,997	+124.051%
2026-06-17	0.9400	1.0000	0.8700	0.9600	+1.053%	2,116	7,997	+84.375%
2026-06-16	1.0300	1.0400	0.9100	0.9500	-16.667%	645	7,997	+86.316%
2026-06-15	1.0700	1.1500	1.0400	1.1400	-6.557%	1,888	6,970	+55.263%
2026-06-12	1.3000	1.3400	1.2200	1.2200	+5.172%	2,348	6,970	+45.082%
2026-06-11	1.4000	1.4900	1.1500	1.1600	-27.044%	170	6,970	+52.586%
2026-06-10	1.4600	1.6000	1.4200	1.5900	+4.605%	117	6,925	+11.321%
2026-06-09	1.5500	1.6600	1.5200	1.5200	-13.636%	322	6,919	+16.447%
2026-06-08	1.5400	1.7600	1.5400	1.7600	+13.548%	84	6,935	+0.568%
2026-06-05	1.4700	1.5600	1.4200	1.5500	+16.541%	1,477	6,942	+14.194%
2026-06-04	1.2800	1.3400	1.2600	1.3300	-7.639%	1,581	7,572	+33.083%
2026-06-03	1.4800	1.4800	1.4400	1.4400	+13.386%	36	8,219	+22.917%
2026-06-02	1.2500	1.3100	1.2300	1.2700	-9.286%	52	8,256	+39.370%
2026-06-01	1.5800	1.6200	1.3600	1.4000	-0.709%	30	8,251	+26.429%
2026-05-29	1.3300	1.4200	1.3200	1.4100	-2.759%	200	8,250	+25.532%
2026-05-28	1.5600	1.6000	1.4300	1.4500	-7.643%	1,052	8,429	+22.069%
2026-05-27	1.5500	1.6200	1.5300	1.5700	-11.299%	947	8,272	+12.739%
2026-05-26	1.6700	1.8200	1.6700	1.7700	-14.904%	693	8,279	0.000%
2026-05-22	2.1000	2.2800	2.0400	2.0800	-12.971%	1,765	7,703	-14.904%
2026-05-21	2.7100	2.7700	2.3200	2.3900	-7.004%	917	6,463	-25.941%
2026-05-20	2.9100	2.9400	2.5400	2.5700	-15.738%	297	6,463	-31.128%
2026-05-19	3.2200	3.2200	3.0100	3.0500	+12.132%	31	5,744	-41.967%
2026-05-18	2.5900	2.8100	2.5900	2.7200	+1.115%	261	5,744	-34.926%
2026-05-15	2.5100	2.6900	2.4600	2.6900	+54.598%	473	5,744	-34.201%
2026-05-14	1.7700	1.7700	1.7300	1.7400	-12.563%	312	5,359	+1.724%
2026-05-13	1.9500	2.0400	1.9500	1.9900	+4.188%	826	5,097	-11.055%
2026-05-12	1.8100	1.9100	1.8000	1.9100	+14.371%	110	5,097	-7.330%
2026-05-11	1.5700	1.6700	1.5700	1.6700	+11.333%	19	5,097	+5.988%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-11.243%	1	4,934	+18.000%
2026-05-07	1.4800	1.7000	1.4800	1.6900	+7.643%	14	4,933	+4.734%
2026-05-06	1.6400	1.6500	1.5700	1.5700	-17.801%	36	4,923	+12.739%
2026-05-05	2.0100	2.0100	1.9000	1.9100	-9.906%	24	4,903	-7.330%
2026-05-04	1.9600	2.1700	1.9600	2.1200	+18.436%	18	4,903	-16.509%
2026-05-01	1.7700	1.8000	1.7700	1.7900	-6.771%	73	4,831	-1.117%
2026-04-30	1.9000	1.9200	1.8600	1.9200	+2.674%	60	4,831	-7.813%
2026-04-29	1.8700	1.8700	1.8700	1.8700	+11.976%	3	4,842	-5.348%
2026-04-28	1.7600	1.7600	1.6700	1.6700	+3.086%	5	4,842	+5.988%
2026-04-27	1.5500	1.6500	1.5400	1.6200	+3.185%	19	4,837	+9.259%
2026-04-24	1.6500	1.6500	1.5200	1.5700	+6.081%	22	4,828	+12.739%
2026-04-23	1.4500	1.4800	1.4500	1.4800	-4.516%	8	4,814	+19.595%
2026-04-22	1.4400	1.5500	1.4400	1.5500	-2.516%	17	4,814	+14.194%
2026-04-21	1.5600	1.5900	1.5000	1.5900	+14.388%	6	4,811	+11.321%
2026-04-20	1.4800	1.4800	1.3900	1.3900	-1.418%	66	4,811	+27.338%
2026-04-17	1.4200	1.4200	1.3800	1.4100	-17.059%	29	4,795	+25.532%
2026-04-16	1.4900	1.7000	1.4900	1.7000	+14.094%	197	4,789	+4.118%
2026-04-15	1.4900	1.4900	1.4900	1.4900	+7.194%	1	4,702	+18.792%
2026-04-14	1.5400	1.5400	1.3800	1.3900	-13.125%	580	4,701	+27.338%
2026-04-13	1.7000	1.7000	1.6000	1.6000	-5.882%	10	4,304	+10.625%
2026-04-10	1.7200	1.7300	1.7000	1.7000	+3.659%	10	4,304	+4.118%
2026-04-09	1.6300	1.6400	1.4800	1.6400	-1.205%	1,545	4,298	+7.927%
2026-04-08	1.5800	1.7300	1.5800	1.6600	-20.574%	663	4,157	+6.627%
2026-04-07	2.0100	2.1000	2.0100	2.0900	+11.765%	21	4,161	-15.311%
2026-04-06	1.9000	1.9000	1.8700	1.8700	-1.058%	16	4,146	-5.348%
2026-04-02	1.9200	1.9900	1.8900	1.8900	-5.970%	170	4,181	-6.349%
2026-04-01	2.1800	2.1800	1.9300	2.0100	+0.500%	716	4,181	-11.940%
2026-03-31	2.1300	2.1300	2.0000	2.0000	-9.910%	9	4,604	-11.500%
2026-03-30	2.3700	2.3700	2.2200	2.2200	-19.565%	115	4,612	-20.270%
2026-03-27	2.8400	2.8600	2.5900	2.7600	+9.091%	589	4,546	-35.870%
2026-03-26	2.4200	2.6400	2.4100	2.5300	+10.000%	453	4,004	-30.040%
2026-03-25	2.2900	2.3100	2.2500	2.3000	-8.730%	86	3,749	-23.043%
2026-03-24	2.7000	2.7500	2.4800	2.5200	+2.024%	611	3,730	-29.762%
2026-03-23	2.4700	2.5000	2.2100	2.4700	-11.786%	185	3,751	-28.340%
2026-03-20	2.1200	2.8000	2.1200	2.8000	+55.556%	377	3,882	-36.786%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-5.759%	3	3,970	-1.667%
2026-03-18	1.9100	1.9100	1.9100	1.9100	+8.523%	1	3,967	-7.330%
2026-03-17	1.7600	1.7600	1.7600	1.7600	-9.744%	2	3,966	+0.568%
2026-03-16	2.0700	2.0700	1.9300	1.9500	-19.087%	1,054	3,968	-9.231%
2026-03-13	2.1200	2.4100	2.1200	2.4100	+7.589%	43	3,524	-26.556%
2026-03-12	2.1000	2.2400	2.1000	2.2400	+14.286%	30	3,519	-20.982%
2026-03-11	1.6900	1.9600	1.6900	1.9600	+60.656%	375	3,528	-9.694%
2026-03-10	1.2500	1.2500	1.2200	1.2200	-7.576%	2	3,673	+45.082%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-4.348%	1	3,671	+34.091%
2026-03-06	1.5600	1.5600	1.3800	1.3800	+11.290%	7	3,671	+28.261%
2026-03-05	1.2500	1.2500	1.2100	1.2400	+14.815%	21	3,671	+42.742%
2026-03-04	1.1000	1.1000	1.0800	1.0800	-1.818%	12	3,680	+63.889%
2026-03-03	1.2000	1.2100	1.1000	1.1000	+2.804%	407	3,691	+60.909%
2026-03-02	1.0400	1.0700	1.0400	1.0700	+17.582%	18	3,792	+65.421%
2026-02-27	0.9300	0.9300	0.9000	0.9100	-7.143%	418	3,788	+94.505%
2026-02-26	1.0000	1.0000	0.9800	0.9800	-5.769%	5	3,376	+80.612%
2026-02-25	1.0400	1.0400	1.0400	1.0400	-6.306%	2	3,371	+70.192%
2026-02-24	1.1100	1.1100	1.1100	1.1100	-3.478%	4	3,371	+59.459%
2026-02-23	1.1500	1.1500	1.1100	1.1500	-9.449%	10	3,367	+53.913%
2026-02-20	1.3000	1.3000	1.2700	1.2700	-0.781%	5	3,357	+39.370%
2026-02-19	1.2800	1.2800	1.2800	1.2800	-0.775%	1	3,352	+38.281%
2026-02-18	1.2900	1.2900	1.2900	1.2900	0.000%	1	3,351	+37.209%
2026-02-17	1.2900	1.2900	1.2900	1.2900	-3.008%	4	3,350	+37.209%
2026-02-13	1.3300	1.3300	1.3300	1.3300	-13.636%	2	3,344	+33.083%
2026-02-12	1.5400	1.5400	1.5400	1.5400	-7.229%	3	3,344	+14.935%
2026-02-11	1.7200	1.7200	1.5900	1.6600	+1.840%	12	3,341	+6.627%
2026-02-10	1.6600	1.6600	1.6300	1.6300	-26.577%	8	3,339	+8.589%
2026-02-05	2.2200	2.2200	2.2200	2.2200	-3.478%	2	3,341	-20.270%
2026-02-03	2.3100	2.3100	2.3000	2.3000	0.000%	3	3,343	-23.043%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+7.981%	5	3,341	-23.043%
2026-01-29	2.2800	2.2800	2.1300	2.1300	+2.404%	6	3,336	-16.901%
2026-01-28	2.0800	2.0800	2.0800	2.0800	+12.432%	2	3,337	-14.904%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-8.416%	1	3,335	-4.324%
2026-01-23	1.8300	2.0200	1.8300	2.0200	+7.447%	3	3,334	-12.376%
2026-01-22	2.0100	2.0100	1.8800	1.8800	-16.071%	2	3,332	-5.851%
2026-01-21	2.2400	2.2400	2.2400	2.2400	+1.818%	2	3,330	-20.982%
2026-01-20	2.3300	2.3300	2.2000	2.2000	+33.333%	4	3,328	-19.545%
2026-01-16	1.6500	1.6500	1.6500	1.6500	+5.769%	1	3,323	+7.273%
2026-01-15	1.5600	1.5600	1.5600	1.5600	-11.364%	1	3,323	+13.462%
2026-01-13	1.7800	1.7800	1.7600	1.7600	-5.882%	2	3,322	+0.568%
2026-01-12	1.8700	1.8700	1.8700	1.8700	+1.630%	5	3,320	-5.348%
2026-01-09	1.8400	1.8400	1.8400	1.8400	-3.665%	1	3,320	-3.804%
2026-01-07	1.9200	1.9200	1.9100	1.9100	-9.906%	50	3,320	-7.330%
2026-01-06	2.1200	2.1200	2.1200	2.1200	+11.579%	4	3,320	-16.509%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-11.215%	5	3,316	-6.842%
2025-12-22	2.1200	2.1400	2.1200	2.1400	-0.465%	2	3,321	-17.290%
2025-12-19	2.1500	2.1500	2.1500	2.1500	-11.885%	1	3,319	-17.674%
2025-12-12	2.4400	2.4400	2.4400	2.4400	+15.640%	4	3,318	-27.459%
2025-12-11	2.1100	2.1100	2.1100	2.1100	-4.091%	1	3,318	-16.114%
2025-12-10	2.2800	2.2800	2.2000	2.2000	+14.583%	15	3,319	-19.545%
2025-12-04	1.9200	1.9200	1.9200	1.9200	-12.727%	4	3,324	-7.813%
2025-12-01	2.5000	2.5000	2.1600	2.2000	+25.714%	80	3,324	-19.545%
2025-11-24	1.7600	1.7600	1.7500	1.7500	-16.667%	26	3,244	+1.143%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+14.130%	10	3,268	-15.714%
2025-11-13	1.8400	1.8400	1.8400	1.8400	+1.099%	10	3,278	-3.804%
2025-11-12	1.8000	1.8200	1.8000	1.8200	-7.614%	20	3,271	-2.747%
2025-11-10	1.9500	1.9800	1.9500	1.9700	+1.546%	66	3,251	-10.152%
2025-11-07	1.9400	1.9400	1.9400	1.9400	+2.646%	10	3,239	-8.763%
2025-11-06	1.8900	1.8900	1.8900	1.8900	+2.717%	15	3,229	-6.349%
2025-11-04	1.8400	1.8400	1.8400	1.8400	+19.481%	2	3,214	-3.804%
2025-10-29	1.5400	1.5400	1.5400	1.5400	-23.383%	1	3,212	+14.935%
2025-10-15	1.9500	2.0100	1.8800	2.0100	-1.471%	886	3,211	-11.940%
2025-10-14	2.0500	2.0500	2.0400	2.0400	-0.488%	180	2,341	-13.235%
2025-10-13	2.1500	2.1900	2.0400	2.0500	-2.381%	830	2,161	-13.659%
2025-10-10	2.2200	2.2200	2.1000	2.1000	-13.223%	36	1,337	-15.714%
2025-10-09	2.4100	2.4200	2.4000	2.4200	+4.762%	236	1,303	-26.860%
2025-10-08	2.2200	2.3100	2.2200	2.3100	-7.600%	91	1,067	-23.377%
2025-10-06	2.5000	2.5000	2.5000	2.5000	+14.155%	15	976	-29.200%
2025-10-03	2.2200	2.2200	2.1900	2.1900	-2.667%	393	961	-19.178%
2025-10-02	2.2200	2.2500	2.2200	2.2500	-5.462%	67	568	-21.333%
2025-10-01	2.3800	2.3800	2.3800	2.3800	+0.847%	6	505	-25.630%
2025-09-30	2.3000	2.3600	2.3000	2.3600	-10.943%	2	499	-25.000%
2025-09-26	2.6500	2.6500	2.6500	2.6500	0.000%	2	497	-33.208%
2025-09-25	2.6500	2.6500	2.6500	2.6500	+1.923%	1	495	-33.208%
2025-09-23	2.6400	2.6400	2.6000	2.6000	+1.961%	5	495	-31.923%
2025-09-19	2.5500	2.5500	2.5500	2.5500	+5.372%	10	491	-30.588%
2025-09-18	2.5000	2.5500	2.4200	2.4200	0.000%	481	0	-26.860%