Dark

TLT20260918P86
TLT Sep 18 2026 86.00 Put (TLT260918P00086000)
option OPRA

EOD

Aug 5, 2026

3.25-2.695%(-0.09)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2600	3.3600	3.2400	3.2500	-2.695%	273	28,162	0.000%
2026-08-04	3.6000	3.6200	3.3400	3.3400	-16.708%	1,129	28,220	-2.695%
2026-08-03	4.0200	4.0500	3.9000	4.0100	-11.868%	110	27,123	-18.953%
2026-07-31	4.0000	4.6100	4.0000	4.5500	+19.423%	700	27,043	-28.571%
2026-07-30	3.7600	4.0200	3.7000	3.8100	+0.263%	86	27,143	-14.698%
2026-07-29	2.6500	3.8000	2.6500	3.8000	+53.226%	161	27,153	-14.474%
2026-07-28	2.7800	2.7800	2.4000	2.4800	-14.483%	51	27,030	+31.048%
2026-07-27	2.9600	2.9600	2.9000	2.9000	-12.651%	41	27,024	+12.069%
2026-07-24	3.1100	3.3200	3.0400	3.3200	-2.353%	56	26,997	-2.108%
2026-07-23	3.5100	3.5500	3.4000	3.4000	+7.256%	127	26,957	-4.412%
2026-07-22	3.0500	3.1900	3.0400	3.1700	+6.734%	63	26,936	+2.524%
2026-07-21	3.0000	3.0100	2.9400	2.9700	+10.821%	17	26,926	+9.428%
2026-07-20	2.5400	2.7200	2.5400	2.6800	+16.017%	23	26,911	+21.269%
2026-07-17	2.2300	2.3500	2.1200	2.3100	-9.412%	4,636	26,901	+40.693%
2026-07-16	2.8100	2.8300	2.5400	2.5500	+4.508%	2,952	29,091	+27.451%
2026-07-15	2.5100	2.5500	2.3900	2.4400	-6.870%	2,142	30,710	+33.197%
2026-07-14	2.6200	2.6200	2.5700	2.6200	-5.755%	7	31,724	+24.046%
2026-07-13	2.6100	2.7900	2.5600	2.7800	+17.300%	352	31,719	+16.906%
2026-07-10	2.3900	2.4700	2.3000	2.3700	-1.250%	1,236	31,631	+37.131%
2026-07-09	2.5300	2.5400	2.2700	2.4000	-3.614%	5,866	30,433	+35.417%
2026-07-08	2.5100	2.7000	2.4400	2.4900	+6.867%	63	25,132	+30.522%
2026-07-07	1.9100	2.3600	1.9100	2.3300	+34.682%	455	25,135	+39.485%
2026-07-06	1.7500	1.9100	1.7200	1.7300	+1.765%	169	25,093	+87.861%
2026-07-02	1.7500	1.8000	1.6000	1.7000	-1.734%	1,072	24,212	+91.176%
2026-07-01	1.8200	1.8200	1.6300	1.7300	+26.277%	812	24,212	+87.861%
2026-06-30	1.1200	1.3700	1.1200	1.3700	+30.476%	207	24,511	+137.226%
2026-06-29	1.0700	1.0800	1.0200	1.0500	-5.405%	2,668	24,367	+209.524%
2026-06-26	1.2500	1.2500	1.1000	1.1100	-1.770%	2,118	25,932	+192.793%
2026-06-25	1.0100	1.1500	1.0100	1.1300	-4.237%	581	27,276	+187.611%
2026-06-24	1.2200	1.2200	1.1200	1.1800	-27.607%	1,056	27,560	+175.424%
2026-06-23	1.6100	1.6800	1.5500	1.6300	-3.550%	2,554	26,756	+99.387%
2026-06-22	1.6000	1.7600	1.5900	1.6900	+15.753%	1,728	24,810	+92.308%
2026-06-18	1.3900	1.4900	1.3000	1.4600	-14.620%	1,610	24,162	+122.603%
2026-06-17	1.6600	1.8300	1.5700	1.7100	-1.156%	2,383	24,162	+90.058%
2026-06-16	1.8500	1.8500	1.6400	1.7300	-13.065%	2,648	24,162	+87.861%
2026-06-15	1.8600	2.0100	1.8400	1.9900	-5.687%	864	26,376	+63.317%
2026-06-12	2.1600	2.2300	2.0600	2.1100	+6.030%	240	26,376	+54.028%
2026-06-11	2.3400	2.4900	1.9900	1.9900	-22.266%	2,386	26,376	+63.317%
2026-06-10	2.3700	2.6400	2.3300	2.5600	+3.226%	256	25,430	+26.953%
2026-06-09	2.5300	2.5300	2.4800	2.4800	-8.487%	14	25,553	+31.048%
2026-06-08	2.6800	2.7100	2.6800	2.7100	+7.115%	10	25,553	+19.926%
2026-06-05	2.4500	2.5300	2.3500	2.5300	+15.000%	803	25,543	+28.458%
2026-06-04	2.1000	2.2000	2.1000	2.2000	-7.950%	1,463	25,092	+47.727%
2026-06-03	2.3300	2.4400	2.2600	2.3900	+13.810%	1,046	23,687	+35.983%
2026-06-02	2.0600	2.2000	2.0600	2.1000	-7.080%	1,856	22,709	+54.762%
2026-06-01	2.5400	2.6200	2.2500	2.2600	-3.004%	1,231	21,384	+43.805%
2026-05-29	2.3100	2.3600	2.1500	2.3300	+0.866%	2,134	20,216	+39.485%
2026-05-28	2.5600	2.5800	2.3100	2.3100	-9.766%	194	18,169	+40.693%
2026-05-27	2.5900	2.5900	2.4800	2.5600	-8.571%	196	18,333	+26.953%
2026-05-26	2.6200	2.8800	2.6100	2.8000	-9.677%	2,150	18,756	+16.071%
2026-05-22	3.2000	3.4300	3.1000	3.1000	-12.676%	1,681	20,621	+4.839%
2026-05-21	3.8000	3.8000	3.4800	3.5500	-5.333%	101	22,058	-8.451%
2026-05-20	3.7200	3.7500	3.7200	3.7500	-13.793%	9	22,058	-13.333%
2026-05-19	4.3200	4.5000	4.3000	4.3500	+11.538%	97	22,125	-25.287%
2026-05-18	3.7700	4.0500	3.6500	3.9000	-0.256%	104	22,125	-16.667%
2026-05-15	3.7800	3.9100	3.6600	3.9100	+36.237%	121	22,125	-16.880%
2026-05-14	2.7500	2.8700	2.7500	2.8700	-4.967%	80	22,075	+13.240%
2026-05-13	2.8600	3.0500	2.8300	3.0200	+5.965%	255	22,012	+7.616%
2026-05-12	2.7300	2.8800	2.7300	2.8500	+10.895%	549	22,012	+14.035%
2026-05-11	2.3700	2.5700	2.3600	2.5700	+12.227%	705	22,012	+26.459%
2026-05-08	2.2500	2.3300	2.2400	2.2900	-10.196%	535	21,049	+41.921%
2026-05-07	2.2900	2.5700	2.2600	2.5500	+8.051%	666	20,517	+27.451%
2026-05-06	2.4900	2.4900	2.3500	2.3600	-15.412%	476	20,093	+37.712%
2026-05-05	2.9600	2.9600	2.7700	2.7900	-10.577%	34	19,635	+16.487%
2026-05-04	2.9000	3.1700	2.9000	3.1200	+16.418%	200	19,628	+4.167%
2026-05-01	2.8000	2.8000	2.4800	2.6800	-6.944%	590	19,212	+21.269%
2026-04-30	2.7400	2.8800	2.7200	2.8800	+1.767%	71	19,212	+12.847%
2026-04-29	2.6600	2.8300	2.6600	2.8300	+14.575%	160	19,182	+14.841%
2026-04-28	2.5400	2.5800	2.4700	2.4700	+1.646%	116	19,038	+31.579%
2026-04-27	2.3400	2.4400	2.2700	2.4300	+5.652%	4,715	18,932	+33.745%
2026-04-24	2.2800	2.3400	2.2800	2.3000	+5.505%	1,306	14,659	+41.304%
2026-04-22	2.1800	2.1800	2.1800	2.1800	-8.017%	9	14,465	+49.083%
2026-04-21	2.2800	2.3700	2.2800	2.3700	+10.233%	3	14,474	+37.131%
2026-04-20	2.1700	2.1700	2.1500	2.1500	+1.896%	16	14,474	+51.163%
2026-04-17	2.1400	2.1400	2.0500	2.1100	-14.575%	35	14,475	+54.028%
2026-04-16	2.3900	2.5100	2.3700	2.4700	+9.778%	1,049	14,498	+31.579%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+7.143%	4	13,535	+44.444%
2026-04-14	2.2100	2.2200	2.1000	2.1000	-9.091%	490	13,532	+54.762%
2026-04-13	2.3500	2.3500	2.3100	2.3100	-7.600%	21	13,254	+40.693%
2026-04-10	2.4100	2.5000	2.3500	2.5000	+5.042%	119	13,274	+30.000%
2026-04-09	2.4700	2.5700	2.2000	2.3800	-0.833%	714	13,273	+36.555%
2026-04-08	2.2700	2.4000	2.2600	2.4000	-13.669%	11	13,251	+35.417%
2026-04-07	2.8600	2.9400	2.7800	2.7800	+1.460%	90	13,260	+16.906%
2026-04-06	2.7100	2.7400	2.7100	2.7400	+3.008%	27	13,173	+18.613%
2026-04-02	2.9800	2.9800	2.6600	2.6600	-7.958%	100	13,159	+22.180%
2026-04-01	2.9000	2.9400	2.6900	2.8900	+5.091%	330	13,159	+12.457%
2026-03-31	3.0200	3.0200	2.7500	2.7500	-10.423%	45	13,088	+18.182%
2026-03-30	3.2500	3.2500	3.0700	3.0700	-15.890%	525	13,093	+5.863%
2026-03-27	3.7500	3.7500	3.5500	3.6500	+15.506%	33	13,524	-10.959%
2026-03-26	3.1600	3.1600	3.1600	3.1600	+2.932%	6	13,494	+2.848%
2026-03-25	3.1000	3.1000	3.0700	3.0700	-10.756%	10	13,488	+5.863%
2026-03-24	3.3000	3.4500	3.3000	3.4400	+7.837%	144	13,488	-5.523%
2026-03-23	3.2000	3.4000	3.0200	3.1900	-13.315%	100	13,486	+1.881%
2026-03-20	3.2700	3.6900	3.2700	3.6800	+32.852%	10,499	13,413	-11.685%
2026-03-18	2.6500	2.7700	2.6500	2.7700	+10.800%	151	3,957	+17.329%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-12.281%	8	4,108	+30.000%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-10.938%	2	4,116	+14.035%
2026-03-13	2.9000	3.2500	2.9000	3.2000	+6.667%	363	4,118	+1.562%
2026-03-12	3.0000	3.0800	3.0000	3.0000	+10.701%	17	3,963	+8.333%
2026-03-11	2.3000	2.7100	2.3000	2.7100	+29.048%	53	3,947	+19.926%
2026-03-10	1.8700	2.1000	1.8700	2.1000	-0.943%	3	3,914	+54.762%
2026-03-09	2.1200	2.1200	2.1200	2.1200	+5.473%	100	3,911	+53.302%
2026-03-06	2.2200	2.2500	2.0000	2.0100	+11.667%	180	3,823	+61.692%
2026-03-05	1.9000	1.9000	1.8000	1.8000	+10.429%	25	3,799	+80.556%
2026-03-04	1.6400	1.6700	1.6200	1.6300	-1.212%	157	3,817	+99.387%
2026-03-03	1.7800	1.7800	1.6000	1.6500	+3.774%	42	3,688	+96.970%
2026-03-02	1.5600	1.6000	1.5300	1.5900	+18.657%	179	3,677	+104.403%
2026-02-27	1.3800	1.4000	1.3400	1.3400	-10.067%	30	3,577	+142.537%
2026-02-26	1.4900	1.4900	1.4900	1.4900	-2.614%	3	3,573	+118.121%
2026-02-25	1.5300	1.5300	1.5300	1.5300	-7.273%	1	3,572	+112.418%
2026-02-24	1.6400	1.6600	1.6400	1.6500	+0.610%	277	3,572	+96.970%
2026-02-23	1.6800	1.6800	1.6400	1.6400	-11.351%	4	3,411	+98.171%
2026-02-20	1.9000	1.9000	1.8500	1.8500	+1.093%	4	3,407	+75.676%
2026-02-18	1.8200	1.8300	1.8200	1.8300	+0.549%	6	3,405	+77.596%
2026-02-17	1.7900	1.8600	1.7900	1.8200	-3.191%	9	3,404	+78.571%
2026-02-13	1.8800	1.8800	1.8800	1.8800	-18.966%	2	3,396	+72.872%
2026-02-10	2.4000	2.4000	2.3200	2.3200	-17.143%	503	3,396	+40.086%
2026-02-05	3.0000	3.0500	2.8000	2.8000	-12.226%	108	3,159	+16.071%
2026-02-04	3.1000	3.2000	3.1000	3.1900	+5.281%	753	3,214	+1.881%
2026-02-03	3.1400	3.1500	3.0300	3.0300	-2.258%	100	3,185	+7.261%
2026-02-02	3.1000	3.1000	3.1000	3.1000	+4.027%	15	3,129	+4.839%
2026-01-30	3.0000	3.0000	2.9800	2.9800	+2.055%	162	3,124	+9.060%
2026-01-29	3.1500	3.1500	2.9200	2.9200	0.000%	68	2,967	+11.301%
2026-01-28	2.9200	2.9200	2.9200	2.9200	+12.741%	25	2,914	+11.301%
2026-01-27	2.5300	2.5900	2.5300	2.5900	+4.858%	50	2,889	+25.483%
2026-01-26	2.4600	2.4700	2.4600	2.4700	-12.100%	5	2,839	+31.579%
2026-01-21	3.1300	3.1300	2.8100	2.8100	-7.869%	13	2,837	+15.658%
2026-01-20	3.1800	3.2600	3.0500	3.0500	+32.609%	24	2,843	+6.557%
2026-01-14	2.3000	2.3000	2.3000	2.3000	-8.000%	4	2,835	+41.304%
2026-01-13	2.4900	2.5000	2.4900	2.5000	0.000%	8	2,831	+30.000%
2026-01-09	2.8700	2.9000	2.5000	2.5000	-12.281%	735	2,830	+30.000%
2026-01-08	2.8100	2.8500	2.8100	2.8500	+6.742%	18	2,832	+14.035%
2026-01-07	2.6700	2.6700	2.6700	2.6700	-4.982%	4	2,829	+21.723%
2026-01-05	2.9700	2.9700	2.7800	2.8100	-6.333%	82	2,827	+15.658%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+14.943%	1	2,827	+8.333%
2025-12-31	2.6200	2.6200	2.6100	2.6100	-2.612%	500	2,826	+24.521%
2025-12-30	2.6700	2.7400	2.6700	2.6800	+3.876%	51	2,826	+21.269%
2025-12-26	2.5800	2.5800	2.5800	2.5800	-12.542%	4	2,816	+25.969%
2025-12-19	2.9500	2.9500	2.9500	2.9500	+5.735%	5	2,812	+10.169%
2025-12-18	2.7900	2.7900	2.7900	2.7900	-14.154%	2	2,814	+16.487%
2025-12-12	3.2700	3.2700	3.2500	3.2500	+6.557%	5	2,812	0.000%
2025-12-09	3.0500	3.0500	3.0500	3.0500	+12.963%	1	2,810	+6.557%
2025-12-04	2.7000	2.7000	2.7000	2.7000	+1.124%	1	2,810	+20.370%
2025-12-02	2.6700	2.6700	2.6700	2.6700	+1.136%	50	2,810	+21.723%
2025-12-01	2.6400	2.6400	2.6400	2.6400	+21.659%	7	2,760	+23.106%
2025-11-28	2.1700	2.1800	2.1600	2.1700	-2.691%	115	2,753	+49.770%
2025-11-25	2.2300	2.2300	2.2300	2.2300	-6.303%	20	2,638	+45.740%
2025-11-24	2.4200	2.4200	2.3600	2.3800	-15.603%	36	2,658	+36.555%
2025-11-14	2.8200	2.8200	2.8200	2.8200	+8.462%	2	2,646	+15.248%
2025-11-06	2.6000	2.6000	2.6000	2.6000	-6.137%	13	2,644	+25.000%
2025-11-05	2.7700	2.7700	2.7700	2.7700	+15.417%	1	2,644	+17.329%
2025-10-31	2.4100	2.4100	2.4000	2.4000	-0.826%	24	2,643	+35.417%
2025-10-30	2.3600	2.4200	2.3600	2.4200	+10.502%	5	2,619	+34.298%
2025-10-29	2.0000	2.1900	2.0000	2.1900	+8.955%	55	2,614	+48.402%
2025-10-28	2.0200	2.0200	2.0100	2.0100	-1.951%	50	2,561	+61.692%
2025-10-27	2.2600	2.2600	2.0500	2.0500	-8.072%	50	2,461	+58.537%
2025-10-24	2.2200	2.2400	2.2200	2.2300	-2.620%	105	2,461	+45.740%
2025-10-23	2.2700	2.2900	2.2600	2.2900	+5.046%	578	2,356	+41.921%
2025-10-22	2.2100	2.2200	2.1600	2.1800	-2.242%	1,070	1,778	+49.083%
2025-10-21	2.2100	2.2300	2.2000	2.2300	-3.463%	250	853	+45.740%
2025-10-20	2.3100	2.3100	2.3100	2.3100	-6.855%	30	608	+40.693%
2025-10-17	2.4800	2.4800	2.4800	2.4800	-7.807%	3	582	+31.048%
2025-10-15	2.6700	2.6900	2.6700	2.6900	-4.610%	501	579	+20.818%
2025-10-10	2.8200	2.8200	2.8200	2.8200	-9.904%	4	106	+15.248%
2025-10-01	3.1300	3.1900	3.1000	3.1300	-0.318%	30	102	+3.834%
2025-09-30	3.0700	3.1400	3.0000	3.1400	0.000%	32	72	+3.503%
2025-09-29	3.1400	3.1400	3.1200	3.1400	-10.286%	10	43	+3.503%
2025-09-25	3.5000	3.5000	3.5000	3.5000	+1.449%	2	34	-7.143%
2025-09-22	3.4500	3.4500	3.4500	3.4500	+1.173%	3	34	-5.797%
2025-09-19	3.3700	3.4100	3.3700	3.4100	+4.923%	6	0	-4.692%
2025-09-18	3.3300	3.3300	3.2500	3.2500	0.000%	25	0	0.000%