Dark

TLT20260918P89
TLT Sep 18 2026 89.00 Put (TLT260918P00089000)
option OPRA

EOD

Aug 5, 2026

6.10-3.021%(-0.19)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.1000	6.1000	6.1000	6.1000	-3.021%	75	8,017	0.000%
2026-08-04	6.4500	6.4500	6.2900	6.2900	-7.771%	92	8,064	-3.021%
2026-08-03	6.8200	6.8200	6.8200	6.8200	-6.958%	1	8,029	-10.557%
2026-07-31	7.1600	7.3300	7.1600	7.3300	+42.054%	22	8,029	-16.780%
2026-07-28	5.1600	5.1600	5.1600	5.1600	+10.968%	1	8,032	+18.217%
2026-07-17	4.6500	4.6500	4.6500	4.6500	-10.577%	100	8,031	+31.183%
2026-07-16	5.4000	5.4000	5.2000	5.2000	+4.000%	32	8,046	+17.308%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+1.626%	10	8,034	+22.000%
2026-07-10	4.9200	4.9200	4.9200	4.9200	-5.385%	4	10,034	+23.984%
2026-07-08	4.8000	5.2000	4.8000	5.2000	+11.588%	47	10,034	+17.308%
2026-07-07	4.2000	4.7200	4.1500	4.6600	+13.382%	280	10,025	+30.901%
2026-07-06	3.7500	4.1100	3.7500	4.1100	+6.202%	22	10,025	+48.418%
2026-07-02	3.9300	3.9300	3.8700	3.8700	+2.381%	6	10,013	+57.623%
2026-07-01	3.8300	3.8300	3.7500	3.7800	+17.391%	238	10,013	+61.376%
2026-06-30	2.9000	3.2300	2.9000	3.2200	+23.372%	222	9,991	+89.441%
2026-06-29	2.6500	2.7300	2.5700	2.6100	+2.353%	352	10,016	+133.716%
2026-06-25	2.5200	2.5500	2.4900	2.5500	-8.929%	520	10,020	+139.216%
2026-06-24	2.8700	2.8900	2.7300	2.8000	-25.333%	4,095	9,859	+117.857%
2026-06-22	3.6100	3.7500	3.6100	3.7500	+17.188%	7	6,744	+62.667%
2026-06-18	3.0200	3.2600	3.0200	3.2000	-3.030%	225	6,764	+90.625%
2026-06-17	3.4900	3.5100	3.3000	3.3000	-16.877%	18	6,764	+84.848%
2026-06-15	3.7500	4.0400	3.7500	3.9700	+0.506%	22	6,764	+53.652%
2026-06-11	4.3500	4.5500	3.8700	3.9500	-15.957%	16	6,764	+54.430%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+4.444%	5	6,758	+29.787%
2026-06-05	4.5800	4.5800	4.5000	4.5000	+8.173%	41	6,758	+35.556%
2026-06-04	4.0700	4.1600	4.0700	4.1600	-5.882%	27	6,742	+46.635%
2026-06-03	4.4200	4.4200	4.4200	4.4200	+10.500%	1	6,715	+38.009%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-8.467%	5	6,716	+52.500%
2026-06-01	4.6200	4.7600	4.3700	4.3700	+1.157%	55	6,716	+39.588%
2026-05-29	4.3200	4.3200	4.3200	4.3200	+0.465%	2	6,715	+41.204%
2026-05-28	4.6200	4.6200	4.3000	4.3000	-7.127%	13	6,715	+41.860%
2026-05-27	4.6300	4.6300	4.6300	4.6300	-1.699%	5	6,723	+31.749%
2026-05-26	4.7100	4.7100	4.7100	4.7100	-15.135%	4	6,718	+29.512%
2026-05-22	5.3200	5.5500	5.3200	5.5500	-4.310%	9	6,714	+9.910%
2026-05-21	5.8000	5.8000	5.8000	5.8000	-3.494%	5	6,715	+5.172%
2026-05-20	6.0100	6.0100	6.0100	6.0100	-10.963%	5	6,715	+1.498%
2026-05-19	6.8100	6.8100	6.7500	6.7500	+8.871%	28	6,711	-9.630%
2026-05-18	6.2000	6.2000	6.2000	6.2000	+3.333%	5	6,711	-1.613%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+26.316%	2	6,711	+1.667%
2026-05-14	4.7500	4.7500	4.7500	4.7500	-7.227%	6	6,703	+28.421%
2026-05-13	5.1000	5.1500	5.1000	5.1200	+3.434%	7	6,699	+19.141%
2026-05-12	4.8300	4.9500	4.8200	4.9500	+12.500%	8	6,699	+23.232%
2026-05-11	4.4000	4.4000	4.4000	4.4000	+6.024%	5	6,699	+38.636%
2026-05-08	4.1000	4.1500	4.1000	4.1500	-4.598%	2	6,689	+46.988%
2026-05-07	4.3500	4.3500	4.3500	4.3500	-13.000%	1	6,689	+40.230%
2026-05-04	4.8000	5.0000	4.8000	5.0000	+13.122%	4	6,688	+22.000%
2026-05-01	4.4200	4.4200	4.4200	4.4200	+13.043%	3	6,681	+38.009%
2026-04-24	3.9100	3.9100	3.9100	3.9100	+5.676%	10	6,681	+56.010%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-0.804%	10	6,687	+64.865%
2026-04-15	3.7300	3.7300	3.7300	3.7300	+3.039%	4	6,677	+63.539%
2026-04-14	3.6500	3.6500	3.6200	3.6200	-10.617%	5	6,675	+68.508%
2026-04-10	4.0500	4.0500	4.0500	4.0500	-12.716%	2	6,678	+50.617%
2026-04-07	4.6400	4.6400	4.6400	4.6400	+3.111%	5	6,677	+31.466%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-2.386%	1	6,677	+35.556%
2026-03-31	4.6100	4.6100	4.6100	4.6100	-2.947%	1	6,677	+32.321%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-11.215%	1	6,676	+28.421%
2026-03-27	5.3500	5.3500	5.3500	5.3500	+3.682%	1	6,676	+14.019%
2026-03-26	5.1600	5.1600	5.1600	5.1600	+3.200%	3	6,676	+18.217%
2026-03-23	4.7500	5.1000	4.7500	5.0000	+17.925%	32	6,696	+22.000%
2026-03-19	4.2400	4.2400	4.2400	4.2400	+0.713%	1	6,675	+43.868%
2026-03-18	4.2100	4.2100	4.2100	4.2100	+5.250%	500	6,675	+44.893%
2026-03-17	4.0500	4.0500	4.0000	4.0000	-5.882%	6	6,675	+52.500%
2026-03-16	4.2500	4.2500	4.2500	4.2500	+0.711%	94	6,675	+43.529%
2026-03-11	4.2300	4.2300	4.2200	4.2200	+31.464%	10	6,581	+44.550%
2026-03-09	3.2800	3.2800	3.2100	3.2100	-5.588%	5	6,582	+90.031%
2026-03-06	3.5500	3.6800	3.4000	3.4000	+7.256%	127	6,683	+79.412%
2026-03-05	3.1700	3.1700	3.1700	3.1700	+10.069%	1	6,697	+92.429%
2026-03-04	2.8200	2.8800	2.8200	2.8800	+0.699%	4,133	6,697	+111.806%
2026-03-03	3.1000	3.1000	2.8400	2.8600	+1.779%	78	8,344	+113.287%
2026-03-02	2.7300	2.8100	2.7300	2.8100	+15.164%	25	8,370	+117.082%
2026-02-27	2.4300	2.4400	2.3900	2.4400	-16.438%	406	8,698	+150.000%
2026-02-23	2.9100	2.9200	2.9100	2.9200	-4.262%	87	8,696	+108.904%
2026-02-20	3.0800	3.0800	3.0500	3.0500	0.000%	60	8,612	+100.000%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+2.694%	1	8,552	+100.000%
2026-02-18	2.9700	2.9700	2.9700	2.9700	-6.309%	3,000	8,551	+105.387%
2026-02-13	3.1700	3.1700	3.1700	3.1700	-14.324%	5,000	6,722	+92.429%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-19.037%	4	6,722	+64.865%
2026-02-05	4.5700	4.5700	4.5700	4.5700	+20.263%	1	6,718	+33.479%
2026-01-26	3.8200	3.8200	3.8000	3.8000	-5.000%	8	6,718	+60.526%
2026-01-13	4.0500	4.0500	3.9800	4.0000	0.000%	14	6,726	+52.500%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-2.439%	10	6,737	+52.500%
2026-01-09	4.4000	4.4000	4.1000	4.1000	-6.818%	4	6,747	+48.780%
2026-01-08	4.3000	4.4000	4.3000	4.4000	+6.024%	14	6,747	+38.636%
2026-01-07	4.1500	4.1500	4.1500	4.1500	-5.467%	4	6,740	+46.988%
2026-01-06	4.3900	4.3900	4.3900	4.3900	+9.750%	6,198	6,740	+38.952%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-1.235%	3	7,176	+52.500%
2025-12-24	4.0500	4.0500	4.0500	4.0500	-7.955%	10	7,173	+50.617%
2025-12-19	4.3500	4.4000	4.3500	4.4000	+3.529%	26	7,173	+38.636%
2025-12-18	4.3000	4.3000	4.2500	4.2500	-6.798%	5	7,147	+43.529%
2025-12-17	4.5600	4.5600	4.5600	4.5600	+2.013%	500	7,142	+33.772%
2025-12-16	4.5500	4.5500	4.4700	4.4700	-2.826%	5,721	6,642	+36.465%
2025-12-15	4.6000	4.6000	4.6000	4.6000	+10.312%	23	951	+32.609%
2025-12-11	4.1000	4.1700	4.1000	4.1700	-7.333%	13	958	+46.283%
2025-12-09	4.3500	4.5000	4.3500	4.5000	0.000%	3	962	+35.556%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+3.448%	7	959	+35.556%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+12.987%	5	954	+40.230%
2025-12-03	3.8500	3.8500	3.8500	3.8500	-2.532%	4	956	+58.442%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-1.250%	5	952	+54.430%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+8.696%	10	947	+52.500%
2025-11-24	3.6900	3.6900	3.6800	3.6800	-11.751%	13	947	+65.761%
2025-11-20	4.1700	4.1700	4.1700	4.1700	-1.882%	3	947	+46.283%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+2.410%	2	947	+43.529%
2025-11-17	4.1500	4.1500	4.1500	4.1500	-1.190%	3	947	+46.988%
2025-11-14	4.1100	4.2000	4.1100	4.2000	+6.329%	2	944	+45.238%
2025-11-10	3.9500	4.0000	3.9500	3.9500	+2.597%	4	944	+54.430%
2025-11-06	3.9000	3.9000	3.8500	3.8500	-6.098%	11	940	+58.442%
2025-11-05	4.0200	4.1500	4.0200	4.1000	+10.811%	3	940	+48.780%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-3.896%	1	938	+64.865%
2025-11-03	3.8500	3.8500	3.8500	3.8500	+29.630%	1	937	+58.442%
2025-10-28	2.9700	2.9700	2.9700	2.9700	-8.615%	1	937	+105.387%
2025-10-21	3.2500	3.2500	3.2500	3.2500	-11.444%	2	940	+87.692%
2025-10-15	3.6700	3.6700	3.6700	3.6700	-3.421%	1	1,038	+66.213%
2025-10-14	3.9900	3.9900	3.8000	3.8000	-7.767%	214	1,038	+60.526%
2025-10-13	4.1000	4.1200	4.1000	4.1200	+4.304%	9	1,122	+48.058%
2025-10-10	4.0400	4.0400	3.9500	3.9500	-14.130%	259	1,115	+54.430%
2025-10-09	4.6000	4.6000	4.6000	4.6000	+6.977%	100	1,106	+32.609%
2025-10-08	4.3000	4.3000	4.3000	4.3000	-5.495%	5	1,006	+41.860%
2025-10-07	4.5500	4.5500	4.5500	4.5500	-3.191%	2	1,006	+34.066%
2025-10-06	4.3900	4.7000	4.3900	4.7000	+11.111%	334	1,006	+29.787%
2025-10-02	4.3000	4.3000	4.2300	4.2300	-0.471%	6	697	+44.208%
2025-10-01	4.3000	4.3300	4.2500	4.2500	-4.279%	869	697	+43.529%
2025-09-30	4.4400	4.4400	4.4400	4.4400	+0.452%	3	1,257	+37.387%
2025-09-29	4.6200	4.6200	4.4200	4.4200	-10.345%	874	1,254	+38.009%
2025-09-25	4.9300	4.9300	4.9300	4.9300	+4.008%	1	385	+23.732%
2025-09-24	4.8500	4.8500	4.7400	4.7400	-1.250%	195	480	+28.692%
2025-09-19	4.8600	4.9000	4.8000	4.8000	+5.033%	197	308	+27.083%
2025-09-18	4.7100	4.7700	4.5700	4.5700	0.000%	134	0	+33.479%