Dark

TLT20260918P85
TLT Sep 18 2026 85.00 Put (TLT260918P00085000)
option OPRA

EOD

Aug 6, 2026

2.85+16.327%(+0.40)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5600	2.9400	2.5600	2.8500	+16.327%	232	24,834	0.000%
2026-08-05	2.5200	2.6200	2.4100	2.4500	-2.778%	86	24,919	+16.327%
2026-08-04	2.7100	2.8100	2.5200	2.5200	-20.253%	229	24,928	+13.095%
2026-08-03	3.1400	3.2000	3.0400	3.1600	-8.140%	126	24,918	-9.810%
2026-07-31	3.2500	3.7200	3.2500	3.4400	+12.787%	225	24,944	-17.151%
2026-07-30	3.0000	3.2000	2.9100	3.0500	+0.329%	300	25,016	-6.557%
2026-07-29	1.8900	3.0400	1.8900	3.0400	+73.714%	1,081	25,191	-6.250%
2026-07-28	1.9700	1.9700	1.7100	1.7500	-15.049%	1,860	25,680	+62.857%
2026-07-27	2.1400	2.2200	2.0600	2.0600	-17.269%	58	23,921	+38.350%
2026-07-24	2.4700	2.5000	2.2900	2.4900	-4.598%	23	23,939	+14.458%
2026-07-23	2.7300	2.8000	2.6100	2.6100	+6.967%	179	23,944	+9.195%
2026-07-22	2.2700	2.4500	2.2400	2.4400	+9.417%	355	24,102	+16.803%
2026-07-21	2.1500	2.3600	2.1500	2.2300	+9.314%	711	24,321	+27.803%
2026-07-20	1.8800	2.1000	1.8800	2.0400	+25.153%	462	24,821	+39.706%
2026-07-17	1.5400	1.6800	1.5400	1.6300	-14.211%	819	25,143	+74.847%
2026-07-16	2.1000	2.1000	1.8600	1.9000	+6.145%	199	24,941	+50.000%
2026-07-15	1.9200	1.9200	1.7500	1.7900	-7.254%	207	24,982	+59.218%
2026-07-14	1.9600	2.0200	1.8600	1.9300	-8.531%	2,331	25,091	+47.668%
2026-07-13	1.9400	2.1200	1.8800	2.1100	+19.886%	1,202	25,719	+35.071%
2026-07-10	1.7200	1.8300	1.6700	1.7600	-1.124%	1,106	25,856	+61.932%
2026-07-09	1.8900	1.8900	1.6900	1.7800	-3.261%	2,549	25,572	+60.112%
2026-07-08	1.8800	2.0500	1.7800	1.8400	+6.358%	409	24,523	+54.891%
2026-07-07	1.3800	1.7500	1.3600	1.7300	+40.650%	4,498	24,729	+64.740%
2026-07-06	1.2600	1.3800	1.2300	1.2300	-0.806%	440	24,535	+131.707%
2026-07-02	1.2500	1.3000	1.1500	1.2400	-0.800%	1,004	24,907	+129.839%
2026-07-01	1.3100	1.3200	1.1600	1.2500	+15.741%	458	24,907	+128.000%
2026-06-30	0.7800	1.0800	0.7800	1.0800	+56.522%	522	24,931	+163.889%
2026-06-29	0.7400	0.7600	0.6900	0.6900	-9.211%	479	24,801	+313.043%
2026-06-26	0.9100	0.9100	0.7600	0.7600	-6.173%	148	25,004	+275.000%
2026-06-25	0.7400	0.8200	0.6900	0.8100	-5.814%	2,797	24,998	+251.852%
2026-06-24	0.8800	0.8800	0.8100	0.8600	-28.926%	7,041	27,423	+231.395%
2026-06-23	1.2500	1.2500	1.1500	1.2100	-3.200%	3,370	29,200	+135.537%
2026-06-22	1.1700	1.3200	1.1600	1.2500	+16.822%	1,934	31,347	+128.000%
2026-06-18	1.0100	1.1000	0.9700	1.0700	-18.321%	4,583	33,219	+166.355%
2026-06-17	1.2400	1.3800	1.1700	1.3100	+1.550%	1,041	33,219	+117.557%
2026-06-16	1.3900	1.3900	1.2300	1.2900	-14.570%	2,419	33,219	+120.930%
2026-06-15	1.4600	1.5300	1.3800	1.5100	-6.790%	956	31,308	+88.742%
2026-06-12	1.6700	1.7500	1.5800	1.6200	+5.882%	722	31,308	+75.926%
2026-06-11	1.8800	1.9100	1.5100	1.5300	-25.366%	3,309	31,308	+86.275%
2026-06-10	1.9300	2.1000	1.8200	2.0500	+5.670%	6,690	28,924	+39.024%
2026-06-09	2.0000	2.1300	1.9200	1.9400	-12.217%	2,688	25,180	+46.907%
2026-06-08	1.8900	2.2100	1.8900	2.2100	+10.500%	1,485	23,757	+28.959%
2026-06-05	1.8900	2.0000	1.8200	2.0000	+16.279%	762	23,488	+42.500%
2026-06-04	1.6600	1.7200	1.6200	1.7200	-6.011%	561	23,079	+65.698%
2026-06-03	1.8200	1.9300	1.8100	1.8300	+11.585%	1,965	23,026	+55.738%
2026-06-02	1.6100	1.7200	1.6000	1.6400	-6.286%	41	21,788	+73.780%
2026-06-01	2.0300	2.0700	1.7500	1.7500	-3.846%	214	21,806	+62.857%
2026-05-29	1.8000	1.8300	1.7200	1.8200	-1.087%	548	21,872	+56.593%
2026-05-28	1.9900	2.0100	1.8100	1.8400	-8.911%	225	22,223	+54.891%
2026-05-27	2.0300	2.1000	1.9700	2.0200	-8.597%	467	22,077	+41.089%
2026-05-26	2.0700	2.2900	2.0700	2.2100	-14.341%	1,000	22,034	+28.959%
2026-05-22	2.5400	2.7800	2.5400	2.5800	-12.838%	717	22,556	+10.465%
2026-05-21	3.3200	3.3200	2.9600	2.9600	-4.516%	16	22,054	-3.716%
2026-05-20	3.6500	3.6500	3.1000	3.1000	-16.216%	293	22,054	-8.065%
2026-05-19	3.7000	3.9000	3.5500	3.7000	+13.846%	1,224	22,314	-22.973%
2026-05-18	3.1500	3.4000	3.0600	3.2500	-0.307%	724	22,314	-12.308%
2026-05-15	3.0800	3.2600	3.0200	3.2600	+36.975%	5,186	22,314	-12.577%
2026-05-14	2.1800	2.3800	2.1200	2.3800	-2.857%	3,439	23,543	+19.748%
2026-05-13	2.3400	2.5300	2.3000	2.4500	+5.150%	1,876	20,962	+16.327%
2026-05-12	2.2700	2.3600	2.2300	2.3300	+12.560%	2,240	20,962	+22.318%
2026-05-11	1.9500	2.0800	1.9500	2.0700	+8.947%	110	20,962	+37.681%
2026-05-08	1.8700	1.9000	1.8400	1.9000	-10.377%	504	19,277	+50.000%
2026-05-07	1.8700	2.1200	1.8600	2.1200	+9.845%	523	19,775	+34.434%
2026-05-06	1.9900	2.0300	1.9100	1.9300	-16.450%	389	19,332	+47.668%
2026-05-05	2.4600	2.4700	2.2900	2.3100	-9.766%	806	19,344	+23.377%
2026-05-04	2.3700	2.6600	2.3200	2.5600	+15.315%	1,129	19,290	+11.328%
2026-05-01	2.3000	2.3000	2.0200	2.2200	-5.532%	351	19,328	+28.378%
2026-04-30	2.2600	2.3500	2.2500	2.3500	-0.844%	229	19,328	+21.277%
2026-04-29	2.1900	2.3700	2.1900	2.3700	+20.918%	278	19,178	+20.253%
2026-04-28	2.0700	2.1800	1.9600	1.9600	-1.508%	37	19,144	+45.408%
2026-04-27	1.9000	1.9900	1.8800	1.9900	+3.646%	82	19,152	+43.216%
2026-04-24	2.0800	2.1000	1.8600	1.9200	+5.495%	97	19,184	+48.438%
2026-04-23	1.8200	1.8200	1.8200	1.8200	-2.151%	14	19,200	+56.593%
2026-04-22	1.7700	1.8600	1.7700	1.8600	-2.618%	6	19,199	+53.226%
2026-04-21	1.7800	1.9100	1.7800	1.9100	+9.770%	477	19,220	+49.215%
2026-04-20	1.8700	1.8700	1.7100	1.7400	-2.247%	143	19,220	+63.793%
2026-04-17	1.7200	1.7800	1.7000	1.7800	-11.000%	39	19,131	+60.112%
2026-04-16	1.9400	2.0500	1.9100	2.0000	+9.290%	117	19,160	+42.500%
2026-04-15	1.8000	1.8300	1.8000	1.8300	+8.284%	131	19,150	+55.738%
2026-04-14	1.8100	1.8100	1.6900	1.6900	-12.887%	431	19,150	+68.639%
2026-04-13	2.0200	2.1100	1.9400	1.9400	-7.619%	341	19,097	+46.907%
2026-04-10	1.9600	2.1200	1.9500	2.1000	+7.692%	114	19,321	+35.714%
2026-04-09	2.1300	2.1300	1.8200	1.9500	-1.515%	2,029	19,304	+46.154%
2026-04-08	1.9000	2.0600	1.8900	1.9800	-20.800%	539	19,322	+43.939%
2026-04-07	2.4100	2.5000	2.4100	2.5000	+12.613%	9	19,259	+14.000%
2026-04-06	2.2900	2.3200	2.1600	2.2200	-0.893%	14	19,257	+28.378%
2026-04-02	2.2800	2.3400	2.2400	2.2400	-8.943%	855	20,134	+27.232%
2026-04-01	2.3000	2.4600	2.2600	2.4600	+0.408%	1,524	20,134	+15.854%
2026-03-31	2.5200	2.6200	2.4500	2.4500	-9.594%	28	20,134	+16.327%
2026-03-30	2.7300	2.7700	2.6100	2.7100	-16.615%	129	20,121	+5.166%
2026-03-27	3.2500	3.3000	3.1000	3.2500	+10.544%	106	20,102	-12.308%
2026-03-26	2.7300	3.0500	2.7300	2.9400	+14.397%	1,769	20,111	-3.061%
2026-03-25	2.6700	2.7500	2.5700	2.5700	-12.585%	155	19,942	+10.895%
2026-03-24	3.1500	3.2000	2.8500	2.9400	+7.692%	42	19,929	-3.061%
2026-03-23	2.8200	2.9200	2.6800	2.7300	-14.688%	250	19,925	+4.396%
2026-03-20	2.4800	3.2200	2.4800	3.2000	+49.533%	495	19,977	-10.938%
2026-03-19	2.3100	2.3100	2.1400	2.1400	-10.460%	229	20,043	+33.178%
2026-03-18	2.2400	2.3900	2.2400	2.3900	+13.270%	16	20,041	+19.247%
2026-03-17	2.1900	2.1900	2.1100	2.1100	-12.810%	46	20,038	+35.071%
2026-03-16	2.3900	2.4200	2.3500	2.4200	-11.029%	57	20,037	+17.769%
2026-03-13	2.5600	2.8000	2.4500	2.7200	+3.422%	107	20,018	+4.779%
2026-03-12	2.4700	2.6300	2.4300	2.6300	+11.441%	264	20,032	+8.365%
2026-03-11	1.8800	2.3600	1.8800	2.3600	+34.091%	1,264	20,010	+20.763%
2026-03-10	1.5200	1.7600	1.4700	1.7600	+7.975%	232	18,915	+61.932%
2026-03-09	1.7400	1.8000	1.6300	1.6300	-8.427%	68	18,720	+74.847%
2026-03-06	1.8900	1.9300	1.7800	1.7800	+18.667%	60	18,778	+60.112%
2026-03-05	1.5300	1.5600	1.4900	1.5000	+14.504%	96	18,811	+90.000%
2026-03-04	1.3500	1.3700	1.3100	1.3100	-2.963%	194	18,780	+117.557%
2026-03-03	1.4200	1.4700	1.3100	1.3500	+1.504%	10,050	18,654	+111.111%
2026-03-02	1.2000	1.3500	1.2000	1.3300	+16.667%	308	9,725	+114.286%
2026-02-27	1.1400	1.1400	1.1400	1.1400	-6.557%	4	9,530	+150.000%
2026-02-26	1.2000	1.2400	1.2000	1.2200	-5.426%	7	9,527	+133.607%
2026-02-25	1.2800	1.2900	1.2400	1.2900	-3.731%	9	9,528	+120.930%
2026-02-24	1.3800	1.3800	1.3400	1.3400	0.000%	6	9,528	+112.687%
2026-02-23	1.3800	1.3800	1.3300	1.3400	-10.667%	212	9,523	+112.687%
2026-02-20	1.4400	1.6000	1.4300	1.5000	-1.961%	26	9,526	+90.000%
2026-02-19	1.5300	1.5300	1.5200	1.5300	+0.658%	9	9,523	+86.275%
2026-02-18	1.5000	1.5200	1.5000	1.5200	-0.654%	55	9,516	+87.500%
2026-02-17	1.5500	1.5500	1.5300	1.5300	-3.774%	13	9,462	+86.275%
2026-02-13	1.6200	1.6200	1.5700	1.5900	-14.516%	39	9,456	+79.245%
2026-02-12	1.8100	1.8600	1.8100	1.8600	-6.533%	4	9,456	+53.226%
2026-02-11	1.9900	2.0100	1.9500	1.9900	+2.051%	212	9,452	+43.216%
2026-02-10	1.9700	1.9700	1.9100	1.9500	-19.421%	5,103	9,284	+46.154%
2026-02-06	2.3600	2.4200	2.3500	2.4200	-3.586%	26	4,840	+17.769%
2026-02-05	2.5500	2.5500	2.5100	2.5100	-4.924%	8	4,841	+13.546%
2026-02-03	2.6200	2.6400	2.6200	2.6400	-0.377%	2	4,844	+7.955%
2026-02-02	2.6100	2.6500	2.6100	2.6500	+4.743%	15	4,844	+7.547%
2026-01-30	2.5700	2.5700	2.5300	2.5300	-3.435%	208	4,844	+12.648%
2026-01-29	2.6700	2.6700	2.5800	2.6200	+5.221%	438	4,975	+8.779%
2026-01-28	2.4400	2.4900	2.4400	2.4900	+4.622%	102	5,315	+14.458%
2026-01-23	2.3800	2.3800	2.3800	2.3800	+6.250%	50	5,226	+19.748%
2026-01-22	2.3600	2.3600	2.2400	2.2400	-5.485%	681	5,176	+27.232%
2026-01-21	2.6400	2.6800	2.3700	2.3700	-15.357%	7	4,803	+20.253%
2026-01-20	2.7500	2.8000	2.5900	2.8000	+31.455%	21	4,806	+1.786%
2026-01-16	2.1300	2.1300	2.1300	2.1300	+15.135%	150	4,657	+33.803%
2026-01-15	1.8600	1.8600	1.8500	1.8500	-5.128%	4	4,657	+54.054%
2026-01-14	2.0400	2.0500	1.9500	1.9500	-8.019%	85	4,653	+46.154%
2026-01-13	2.1000	2.1500	2.0900	2.1200	-0.469%	2,514	4,574	+34.434%
2026-01-12	2.1300	2.1300	2.1300	2.1300	-11.983%	2	3,544	+33.803%
2026-01-09	2.4200	2.4200	2.4200	2.4200	0.000%	1	3,543	+17.769%
2026-01-08	2.4400	2.4400	2.3800	2.4200	+6.140%	36	3,543	+17.769%
2026-01-07	2.2800	2.2800	2.2800	2.2800	-8.800%	4	3,542	+25.000%
2026-01-06	2.4500	2.5000	2.4500	2.5000	+4.167%	3	3,542	+14.000%
2026-01-05	2.4900	2.4900	2.4000	2.4000	-6.250%	200	3,539	+18.750%
2026-01-02	2.5300	2.5600	2.5300	2.5600	+4.918%	35	3,539	+11.328%
2025-12-31	2.2500	2.4400	2.2500	2.4400	+7.018%	512	3,517	+16.803%
2025-12-30	2.2700	2.3300	2.2600	2.2800	+0.441%	53	3,517	+25.000%
2025-12-29	2.2300	2.2700	2.2300	2.2700	+0.442%	80	3,523	+25.551%
2025-12-24	2.3600	2.3600	2.2600	2.2600	-7.755%	30	3,607	+26.106%
2025-12-23	2.4500	2.4700	2.4500	2.4500	-1.606%	121	3,607	+16.327%
2025-12-19	2.5000	2.5200	2.4700	2.4900	+4.622%	246	3,613	+14.458%
2025-12-18	2.3800	2.3800	2.3800	2.3800	-10.526%	10	3,499	+19.748%
2025-12-16	2.6600	2.6600	2.6600	2.6600	-7.639%	10	3,500	+7.143%
2025-12-12	2.8600	2.9100	2.8100	2.8800	+18.033%	230	3,490	-1.042%
2025-12-11	2.3400	2.4400	2.3400	2.4400	-5.058%	2	3,376	+16.803%
2025-12-10	2.5800	2.5800	2.5700	2.5700	-3.745%	13	3,376	+10.895%
2025-12-09	2.6700	2.6700	2.6700	2.6700	0.000%	1	3,376	+6.742%
2025-12-08	2.5100	2.6800	2.5100	2.6700	+6.800%	10	3,376	+6.742%
2025-12-05	2.4800	2.5000	2.4800	2.5000	+7.759%	105	3,367	+14.000%
2025-12-04	2.2500	2.3200	2.2500	2.3200	+1.310%	3	3,366	+22.845%
2025-12-01	2.5000	2.7800	2.2600	2.2900	+14.500%	311	3,365	+24.454%
2025-11-28	1.8500	2.0000	1.8500	2.0000	+5.263%	71	3,275	+42.500%
2025-11-26	1.9000	1.9000	1.9000	1.9000	-0.524%	17	3,205	+50.000%
2025-11-25	1.9100	1.9100	1.9100	1.9100	-5.446%	6	3,205	+49.215%
2025-11-24	2.0700	2.0700	2.0200	2.0200	-14.768%	11	3,211	+41.089%
2025-11-20	2.4200	2.4200	2.3700	2.3700	-3.659%	12	3,200	+20.253%
2025-11-19	2.4600	2.4600	2.4600	2.4600	+2.929%	1	3,212	+15.854%
2025-11-17	2.3900	2.3900	2.3900	2.3900	-0.830%	2	3,213	+19.247%
2025-11-14	2.4200	2.4200	2.4100	2.4100	+8.072%	2	3,215	+18.257%
2025-11-13	2.2300	2.2300	2.2300	2.2300	+7.212%	6	3,213	+27.803%
2025-11-12	2.1400	2.1600	2.0800	2.0800	-4.587%	85	3,207	+37.019%
2025-11-11	2.1800	2.1800	2.1800	2.1800	-3.111%	2	3,152	+30.734%
2025-11-07	2.2800	2.2800	2.2500	2.2500	0.000%	4	3,150	+26.667%
2025-11-06	2.2400	2.2500	2.2100	2.2500	-6.250%	32	3,146	+26.667%
2025-11-05	2.2800	2.4000	2.2800	2.4000	+13.744%	37	3,144	+18.750%
2025-11-04	2.1400	2.1400	2.1100	2.1100	-5.381%	6	3,107	+35.071%
2025-11-03	2.2300	2.2300	2.2300	2.2300	+9.852%	1	3,100	+27.803%
2025-10-30	2.0300	2.0300	2.0300	2.0300	+6.283%	1	3,100	+40.394%
2025-10-29	1.9100	1.9100	1.9100	1.9100	+6.704%	1	3,099	+49.215%
2025-10-27	1.7900	1.7900	1.7900	1.7900	-7.732%	5	3,093	+59.218%
2025-10-24	1.9500	1.9500	1.9400	1.9400	-3.483%	15	3,093	+46.907%
2025-10-23	1.9700	2.0600	1.9600	2.0100	+3.077%	534	3,078	+41.791%
2025-10-22	1.9500	1.9500	1.9500	1.9500	+4.278%	1	2,544	+46.154%
2025-10-21	1.8900	1.8900	1.8700	1.8700	-7.882%	276	2,544	+52.406%
2025-10-20	2.0600	2.0600	2.0300	2.0300	-6.019%	375	2,365	+40.394%
2025-10-17	1.7300	2.2000	1.7300	2.1600	-4.425%	307	1,996	+31.944%
2025-10-16	2.2600	2.2600	2.2600	2.2600	-1.739%	1	1,704	+26.106%
2025-10-15	2.1900	2.3500	2.1900	2.3000	-0.433%	252	1,705	+23.913%
2025-10-14	2.3300	2.3500	2.3000	2.3100	-4.545%	1,144	1,549	+23.377%
2025-10-10	2.5400	2.5400	2.4200	2.4200	-14.184%	9	784	+17.769%
2025-10-09	2.8000	2.8200	2.7200	2.8200	+3.676%	31	787	+1.064%
2025-10-08	2.7200	2.7200	2.7200	2.7200	-2.509%	1	777	+4.779%
2025-10-06	2.8100	2.8100	2.7900	2.7900	+8.140%	16	777	+2.151%
2025-10-03	2.5200	2.5800	2.5200	2.5800	+0.389%	14	762	+10.465%
2025-10-02	2.5700	2.5700	2.5700	2.5700	-5.166%	500	754	+10.895%
2025-10-01	2.7100	2.7100	2.7100	2.7100	+2.652%	3	254	+5.166%
2025-09-30	2.6400	2.6400	2.6400	2.6400	-1.493%	10	253	+7.955%
2025-09-29	2.7100	2.7100	2.6800	2.6800	-12.131%	25	244	+6.343%
2025-09-26	3.0700	3.0700	3.0500	3.0500	0.000%	104	235	-6.557%
2025-09-25	3.0000	3.1500	3.0000	3.0500	+4.096%	116	141	-6.557%
2025-09-23	2.9300	2.9300	2.9300	2.9300	-3.934%	10	35	-2.730%
2025-09-22	3.0500	3.0500	3.0500	3.0500	+7.018%	4	25	-6.557%
2025-09-18	2.8300	2.9300	2.8300	2.8500	0.000%	21	0	0.000%