Dark

TLT20260918P88
TLT Sep 18 2026 88.00 Put (TLT260918P00088000)
option OPRA

EOD

Aug 5, 2026

5.07-4.340%(-0.23)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.2500	5.2500	5.0700	5.0700	-4.340%	27	11,007	0.000%
2026-08-04	5.4500	5.5400	5.3000	5.3000	-9.247%	1,931	10,982	-4.340%
2026-08-03	5.8100	5.8900	5.8100	5.8400	-4.105%	38	9,363	-13.185%
2026-07-31	5.8500	6.5000	5.8500	6.0900	+7.597%	636	9,334	-16.749%
2026-07-30	5.5800	5.8000	5.5800	5.6600	+1.071%	93	9,341	-10.424%
2026-07-29	4.4300	5.6000	4.4300	5.6000	+32.388%	45	9,308	-9.464%
2026-07-28	4.4900	4.4900	4.2300	4.2300	-10.000%	5	9,294	+19.858%
2026-07-27	4.7000	4.7000	4.7000	4.7000	-11.820%	1	9,295	+7.872%
2026-07-23	5.2000	5.3300	5.2000	5.3300	+13.404%	190	9,295	-4.878%
2026-07-22	4.7000	4.7000	4.7000	4.7000	-2.083%	1	9,336	+7.872%
2026-07-21	4.6000	4.8000	4.6000	4.8000	+7.383%	20	9,349	+5.625%
2026-07-20	4.2000	4.5200	4.2000	4.4700	+14.615%	13	9,329	+13.423%
2026-07-17	3.7000	3.9200	3.6800	3.9000	-8.235%	12	9,330	+30.000%
2026-07-16	4.4000	4.5000	4.2500	4.2500	+3.912%	24	9,328	+19.294%
2026-07-15	4.1000	4.1000	4.0900	4.0900	-5.324%	19	9,328	+23.961%
2026-07-14	4.2000	4.3200	4.1800	4.3200	-2.483%	49	9,335	+17.361%
2026-07-13	4.2500	4.4300	4.2300	4.4300	+10.750%	26	9,375	+14.447%
2026-07-10	3.9500	4.0000	3.9500	4.0000	+1.781%	6	9,374	+26.750%
2026-07-09	4.1200	4.1200	3.7700	3.9300	-4.146%	1,003	9,371	+29.008%
2026-07-08	4.0000	4.2700	4.0000	4.1000	+6.494%	50	9,689	+23.659%
2026-07-07	3.3400	3.8500	3.3400	3.8500	+20.313%	76	9,715	+31.688%
2026-07-06	3.2000	3.2000	3.1900	3.2000	+3.896%	50	9,693	+58.438%
2026-07-02	3.2000	3.2000	2.8900	3.0800	+1.987%	304	9,651	+64.610%
2026-07-01	3.1000	3.1500	2.9000	3.0200	+20.800%	122	9,651	+67.881%
2026-06-30	2.1800	2.5000	2.1800	2.5000	+25.000%	23	9,654	+102.800%
2026-06-29	2.0200	2.0200	2.0000	2.0000	-6.542%	404	9,641	+153.500%
2026-06-26	2.1900	2.1900	2.1100	2.1400	+0.469%	117	9,341	+136.916%
2026-06-25	2.0000	2.1300	1.8900	2.1300	-1.389%	1,016	9,442	+138.028%
2026-06-24	2.2300	2.2300	2.0700	2.1600	-23.675%	1,707	9,740	+134.722%
2026-06-23	2.7200	2.8300	2.7200	2.8300	-2.414%	29	8,610	+79.152%
2026-06-22	2.7700	2.9400	2.7700	2.9000	+16.000%	167	8,611	+74.828%
2026-06-18	2.3200	2.5000	2.2600	2.5000	-11.972%	33	8,650	+102.800%
2026-06-17	2.7500	2.8400	2.6800	2.8400	+1.792%	14	8,650	+78.521%
2026-06-16	3.0100	3.0100	2.7400	2.7900	-14.417%	145	8,650	+81.720%
2026-06-15	3.1000	3.2600	3.0500	3.2600	-1.212%	26	8,540	+55.521%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+4.762%	1	8,540	+53.636%
2026-06-11	3.6100	3.6100	3.1400	3.1500	-20.455%	13	8,540	+60.952%
2026-06-10	3.9700	4.0000	3.8500	3.9600	+0.253%	368	8,535	+28.030%
2026-06-09	3.8500	4.0100	3.8500	3.9500	-1.250%	13	8,535	+28.354%
2026-06-08	3.9500	4.0000	3.8500	4.0000	+4.439%	50	8,529	+26.750%
2026-06-05	3.7700	3.8500	3.7000	3.8300	+12.647%	112	8,510	+32.376%
2026-06-04	3.3800	3.4800	3.3500	3.4000	-8.108%	68	8,474	+49.118%
2026-06-03	3.5600	3.7100	3.5600	3.7000	+12.805%	45	8,457	+37.027%
2026-06-02	3.2900	3.2900	3.2500	3.2800	-15.897%	162	8,457	+54.573%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+11.429%	20	8,310	+30.000%
2026-05-29	3.4600	3.5000	3.4000	3.5000	-9.561%	77	8,295	+44.857%
2026-05-28	3.8700	3.8700	3.8700	3.8700	-2.025%	9	8,294	+31.008%
2026-05-27	3.9500	3.9500	3.9500	3.9500	-1.496%	1	8,294	+28.354%
2026-05-26	3.9400	4.0100	3.9400	4.0100	-12.826%	4,003	8,294	+26.434%
2026-05-22	4.6000	4.6000	4.6000	4.6000	-15.129%	1	11,667	+10.217%
2026-05-21	5.4300	5.4900	5.3500	5.4200	-8.908%	64	11,668	-6.458%
2026-05-19	5.9500	5.9500	5.9500	5.9500	+14.203%	1	11,668	-14.790%
2026-05-15	5.2100	5.2100	5.2100	5.2100	+26.456%	1	11,669	-2.687%
2026-05-14	4.1200	4.1200	4.1200	4.1200	-5.721%	1	11,669	+23.058%
2026-05-13	4.3700	4.3700	4.3700	4.3700	+6.846%	4	11,668	+16.018%
2026-05-12	4.0900	4.0900	4.0900	4.0900	+13.928%	22	11,668	+23.961%
2026-05-11	3.5900	3.5900	3.5900	3.5900	-3.495%	4	11,668	+41.226%
2026-05-07	3.7200	3.7200	3.7200	3.7200	-10.145%	3	11,638	+36.290%
2026-05-05	4.1400	4.1400	4.1400	4.1400	-5.263%	1	11,638	+22.464%
2026-05-04	4.3700	4.3700	4.3700	4.3700	+8.978%	2	11,637	+16.018%
2026-05-01	4.0100	4.0100	4.0100	4.0100	+1.519%	2	11,635	+26.434%
2026-04-30	3.9500	3.9500	3.9500	3.9500	-3.659%	1	11,635	+28.354%
2026-04-29	3.9200	4.1000	3.9100	4.1000	+27.329%	80	11,636	+23.659%
2026-04-22	3.2200	3.2200	3.2200	3.2200	-2.424%	10	11,701	+57.453%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+4.762%	11	11,708	+53.636%
2026-04-17	3.0500	3.1500	3.0500	3.1500	-12.500%	7	11,708	+60.952%
2026-04-16	3.5000	3.6200	3.5000	3.6000	+12.150%	63	11,719	+40.833%
2026-04-15	3.2000	3.2100	3.1700	3.2100	+5.941%	8	11,705	+57.944%
2026-04-14	3.1800	3.1800	3.0200	3.0300	-9.552%	33	11,714	+67.327%
2026-04-13	3.3300	3.3500	3.3300	3.3500	-4.830%	9	11,708	+51.343%
2026-04-10	3.5200	3.5200	3.5200	3.5200	-0.845%	2	11,710	+44.034%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+5.970%	12	11,710	+42.817%
2026-04-08	3.2300	3.3500	3.2300	3.3500	-11.376%	37	11,710	+51.343%
2026-04-07	3.9500	3.9500	3.7800	3.7800	+4.420%	12	11,680	+34.127%
2026-04-02	3.6200	3.6200	3.6200	3.6200	-3.467%	2	11,677	+40.055%
2026-03-31	4.0500	4.0500	3.7500	3.7500	-20.213%	17	11,677	+35.200%
2026-03-27	4.8000	4.8000	4.7000	4.7000	+4.911%	2	11,674	+7.872%
2026-03-24	4.4800	4.4800	4.4800	4.4800	+4.186%	7	11,674	+13.170%
2026-03-23	4.4700	4.4700	4.3000	4.3000	-10.417%	34	11,679	+17.907%
2026-03-20	4.5500	4.8000	4.5500	4.8000	+28.000%	80	11,680	+5.625%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+4.167%	1	11,678	+35.200%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+4.348%	3	11,678	+40.833%
2026-03-17	3.4500	3.4500	3.4500	3.4500	-18.824%	66	11,678	+46.957%
2026-03-13	4.2400	4.2500	4.2400	4.2500	+6.250%	301	11,612	+19.294%
2026-03-12	3.8500	4.0100	3.8500	4.0000	+10.497%	37	11,372	+26.750%
2026-03-11	3.2100	3.6200	3.2100	3.6200	+21.070%	101	11,397	+40.055%
2026-03-10	2.6600	2.9900	2.6300	2.9900	+1.356%	16	11,349	+69.565%
2026-03-06	3.0000	3.0000	2.9500	2.9500	+11.321%	66	11,450	+71.864%
2026-03-05	2.7400	2.7400	2.6500	2.6500	+12.288%	55	11,443	+91.321%
2026-03-04	2.3600	2.3600	2.3600	2.3600	-0.840%	22	11,450	+114.831%
2026-03-03	2.5200	2.5200	2.3800	2.3800	-1.245%	33	11,450	+113.025%
2026-03-02	2.2300	2.4100	2.2200	2.4100	+18.137%	5,580	11,460	+110.373%
2026-02-27	2.0100	2.0400	2.0100	2.0400	-6.849%	3	12,056	+148.529%
2026-02-26	2.1900	2.1900	2.1900	2.1900	-7.983%	11	12,053	+131.507%
2026-02-24	2.3600	2.3800	2.3600	2.3800	+0.847%	295	12,055	+113.025%
2026-02-23	2.4000	2.4000	2.3600	2.3600	-9.579%	20	11,760	+114.831%
2026-02-20	2.6800	2.6800	2.6100	2.6100	+1.953%	16	11,752	+94.253%
2026-02-19	2.6500	2.6500	2.5300	2.5600	+0.392%	160	11,746	+98.047%
2026-02-17	2.5500	2.5500	2.5500	2.5500	-4.494%	1	11,748	+98.824%
2026-02-13	2.6300	2.6700	2.6000	2.6700	-11.296%	14	11,749	+89.888%
2026-02-12	3.0500	3.0500	3.0100	3.0100	-5.938%	4,022	11,749	+68.439%
2026-02-10	3.2000	3.2400	3.2000	3.2000	-16.667%	125	8,213	+58.438%
2026-02-05	3.8800	3.8800	3.8400	3.8400	-9.647%	117	8,213	+32.031%
2026-02-04	4.1500	4.2500	4.1500	4.2500	+1.190%	15	8,196	+19.294%
2026-02-03	4.2000	4.2000	4.2000	4.2000	+1.449%	1	8,181	+20.714%
2026-02-02	4.1400	4.1400	4.1400	4.1400	+3.500%	10	8,180	+22.464%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+2.564%	8	8,170	+26.750%
2026-01-29	4.0000	4.0000	3.9000	3.9000	0.000%	90	8,170	+30.000%
2026-01-28	3.8600	3.9000	3.8600	3.9000	+9.859%	40	8,095	+30.000%
2026-01-27	3.5500	3.5500	3.5500	3.5500	+5.970%	7	8,055	+42.817%
2026-01-26	3.4000	3.4000	3.3500	3.3500	-6.162%	47	8,048	+51.343%
2026-01-23	3.5000	3.6000	3.5000	3.5700	-6.789%	5,018	8,001	+42.017%
2026-01-22	3.8300	3.8300	3.8300	3.8300	0.000%	5	3,388	+32.376%
2026-01-21	4.2500	4.2500	3.8300	3.8300	-11.751%	117	3,383	+32.376%
2026-01-20	4.3400	4.3400	4.3400	4.3400	+27.647%	1	3,335	+16.820%
2026-01-16	3.2800	3.4000	3.2600	3.4000	+11.475%	105	3,232	+49.118%
2026-01-15	3.1000	3.1200	3.0500	3.0500	-7.576%	2,014	3,232	+66.230%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-4.348%	5	1,218	+53.636%
2026-01-13	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,218	+46.957%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-2.817%	2	1,217	+46.957%
2026-01-09	3.8500	3.9000	3.5500	3.5500	-7.792%	12	1,215	+42.817%
2026-01-08	3.7500	3.8500	3.7500	3.8500	+4.054%	14	1,204	+31.688%
2026-01-07	3.6500	3.7000	3.6500	3.7000	-2.632%	6	1,194	+37.027%
2026-01-05	3.8000	3.8000	3.8000	3.8000	-5.000%	6	1,184	+33.421%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+14.286%	5	1,184	+26.750%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-10.256%	6	1,179	+44.857%
2025-12-22	3.8900	3.9000	3.8900	3.9000	+1.299%	6	1,167	+30.000%
2025-12-19	3.9200	3.9300	3.8000	3.8500	+2.667%	21	1,167	+31.688%
2025-12-18	3.7500	3.7500	3.7500	3.7500	-11.765%	2	1,151	+35.200%
2025-12-12	4.2500	4.2500	4.2500	4.2500	+17.403%	1	1,149	+19.294%
2025-12-11	3.6200	3.6200	3.6200	3.6200	-9.500%	1	1,148	+40.055%
2025-12-09	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,148	+26.750%
2025-12-08	4.0000	4.0000	4.0000	4.0000	+8.108%	5	1,147	+26.750%
2025-12-05	3.7000	3.7000	3.7000	3.7000	+7.246%	3	1,143	+37.027%
2025-12-01	3.4600	3.4600	3.4500	3.4500	+15.000%	11	1,140	+46.957%
2025-11-28	3.1300	3.1300	3.0000	3.0000	-3.226%	4	1,129	+69.000%
2025-11-26	3.1000	3.1000	3.1000	3.1000	-13.165%	10	1,125	+63.548%
2025-11-21	3.5700	3.5700	3.5700	3.5700	-4.290%	20	1,125	+42.017%
2025-11-18	3.7300	3.7300	3.7300	3.7300	-0.533%	2	1,145	+35.925%
2025-11-14	3.5900	3.7500	3.5900	3.7500	+11.940%	21	1,143	+35.200%
2025-11-13	3.3500	3.3500	3.3000	3.3500	0.000%	13	1,144	+51.343%
2025-11-11	3.3000	3.3500	3.3000	3.3500	-6.425%	7	1,142	+51.343%
2025-11-05	3.5500	3.5800	3.5500	3.5800	+8.485%	7	1,148	+41.620%
2025-11-04	3.3000	3.3000	3.3000	3.3000	-2.941%	36	1,147	+53.636%
2025-11-03	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,110	+49.118%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+4.730%	1	1,110	+63.548%
2025-10-29	2.9600	2.9600	2.9600	2.9600	-0.337%	2	1,109	+71.284%
2025-10-27	2.9700	2.9700	2.9700	2.9700	-1.329%	4	1,109	+70.707%
2025-10-23	3.0100	3.0100	3.0100	3.0100	+5.986%	1	1,109	+68.439%
2025-10-22	2.9100	2.9100	2.8400	2.8400	-0.699%	21	1,108	+78.521%
2025-10-21	2.8500	2.8600	2.8500	2.8600	-7.742%	22	1,108	+77.273%
2025-10-20	3.1500	3.1500	3.1000	3.1000	-4.615%	10	1,088	+63.548%
2025-10-17	3.2700	3.2700	3.2500	3.2500	-4.412%	2	1,078	+56.000%
2025-10-14	3.4000	3.4000	3.4000	3.4000	-6.077%	1	1,077	+49.118%
2025-10-13	3.6200	3.6200	3.6200	3.6200	+1.401%	3	1,077	+40.055%
2025-10-10	3.7500	3.7500	3.5300	3.5700	-9.160%	255	1,077	+42.017%
2025-10-07	3.9300	3.9300	3.9300	3.9300	-5.981%	1	1,079	+29.008%
2025-10-06	4.0500	4.2100	4.0500	4.1800	+10.000%	52	1,078	+21.292%
2025-10-02	3.8000	3.8000	3.8000	3.8000	-5.237%	250	1,026	+33.421%
2025-09-29	4.0500	4.0500	4.0000	4.0100	-8.864%	256	1,048	+26.434%
2025-09-26	4.4000	4.4000	4.4000	4.4000	0.000%	3	1,042	+15.227%
2025-09-25	4.4000	4.4000	4.4000	4.4000	+1.382%	6	1,039	+15.227%
2025-09-19	4.1500	4.3400	4.1500	4.3400	+3.333%	716	1,037	+16.820%
2025-09-18	4.2200	4.2800	4.2000	4.2000	0.000%	506	0	+20.714%