Dark

TLT20260918P90
TLT Sep 18 2026 90.00 Put (TLT260918P00090000)
option OPRA

EOD

Aug 5, 2026

7.04-3.562%(-0.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.1500	7.1500	7.0000	7.0400	-3.562%	8	5,999	0.000%
2026-08-04	7.4000	7.4600	7.2500	7.3000	-5.440%	20	6,005	-3.562%
2026-08-03	7.8200	7.8200	7.7200	7.7200	-4.455%	4	6,005	-8.808%
2026-07-31	7.9700	8.4000	7.9700	8.0800	+6.596%	21	6,005	-12.871%
2026-07-30	7.5700	7.7500	7.5500	7.5800	+2.432%	70	6,007	-7.124%
2026-07-29	6.4000	7.6000	6.4000	7.4000	+23.333%	54	6,033	-4.865%
2026-07-28	6.3500	6.4000	6.0000	6.0000	-8.676%	19	6,002	+17.333%
2026-07-27	6.5500	6.7600	6.5000	6.5700	-7.854%	15	6,004	+7.154%
2026-07-23	7.2700	7.2700	7.1300	7.1300	+4.853%	4	6,007	-1.262%
2026-07-22	6.6500	6.8000	6.6500	6.8000	+2.256%	13	6,006	+3.529%
2026-07-21	6.6000	6.8000	6.6000	6.6500	+3.101%	9	6,011	+5.865%
2026-07-20	5.9700	6.4500	5.9700	6.4500	+12.174%	13	6,011	+9.147%
2026-07-17	5.4500	5.7500	5.4500	5.7500	-9.733%	108	6,007	+22.435%
2026-07-16	6.4000	6.5000	6.3500	6.3700	+7.239%	24	6,061	+10.518%
2026-07-15	5.9000	5.9400	5.9000	5.9400	-2.623%	12	6,060	+18.519%
2026-07-14	6.0000	6.1500	5.8500	6.1000	-3.175%	6	6,056	+15.410%
2026-07-13	6.0500	6.3000	6.0500	6.3000	+7.692%	20	6,057	+11.746%
2026-07-10	5.7500	5.8500	5.7000	5.8500	+3.175%	9	6,049	+20.342%
2026-07-09	5.9000	5.9000	5.5600	5.6700	-2.241%	11	6,046	+24.162%
2026-07-08	5.8000	6.1400	5.7900	5.8000	+3.571%	80	6,049	+21.379%
2026-07-07	5.1200	5.6000	5.1200	5.6000	+13.131%	49	6,140	+25.714%
2026-07-06	4.8200	5.0500	4.8200	4.9500	+4.873%	23	6,111	+42.222%
2026-07-02	4.9000	4.9000	4.6200	4.7200	+2.165%	142	5,989	+49.153%
2026-07-01	4.8000	4.8000	4.5400	4.6200	+11.325%	43	5,989	+52.381%
2026-06-30	3.6400	4.1500	3.6000	4.1500	+24.251%	88	5,974	+69.639%
2026-06-29	3.4800	3.5000	3.3400	3.3400	-4.571%	61	5,973	+110.778%
2026-06-26	3.8000	3.8000	3.5000	3.5000	-0.568%	14	5,973	+101.143%
2026-06-25	3.2200	3.5200	3.2200	3.5200	-0.283%	110	5,966	+100.000%
2026-06-24	3.6100	3.6100	3.5300	3.5300	-18.851%	20	5,970	+99.433%
2026-06-23	4.3000	4.4000	4.2000	4.3500	-3.761%	13	5,958	+61.839%
2026-06-22	4.4700	4.5200	4.3900	4.5200	+13.000%	13	5,959	+55.752%
2026-06-18	3.8500	4.0000	3.8500	4.0000	-6.977%	107	5,963	+76.000%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-6.318%	2	5,963	+63.721%
2026-06-16	4.5000	4.6300	4.5000	4.5900	+0.879%	18	5,963	+53.377%
2026-06-15	4.6000	4.6000	4.5500	4.5500	-7.143%	2	5,965	+54.725%
2026-06-12	5.0500	5.1500	4.8000	4.9000	+4.255%	57	5,965	+43.673%
2026-06-11	5.2500	5.3500	4.6500	4.7000	-13.284%	20	5,965	+49.787%
2026-06-10	5.4200	5.4200	5.4200	5.4200	+0.931%	1	5,966	+29.889%
2026-06-05	5.3700	5.3700	5.3700	5.3700	+3.269%	1	5,965	+31.099%
2026-06-03	5.2500	5.2500	5.2000	5.2000	+6.122%	20	5,966	+35.385%
2026-06-02	4.8500	4.9000	4.8300	4.9000	-10.420%	39	5,967	+43.673%
2026-06-01	5.6000	5.6000	5.4700	5.4700	+6.836%	2	5,953	+28.702%
2026-05-29	5.0900	5.1200	5.0900	5.1200	-0.967%	3	5,954	+37.500%
2026-05-28	5.2300	5.2500	5.1500	5.1700	-6.000%	38	5,957	+36.170%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-4.348%	1	5,956	+28.000%
2026-05-26	5.6200	5.7500	5.6200	5.7500	-9.449%	4	5,956	+22.435%
2026-05-22	6.2800	6.3500	6.2800	6.3500	-4.223%	12	5,956	+10.866%
2026-05-21	7.2100	7.2100	6.6300	6.6300	-11.245%	14	5,957	+6.184%
2026-05-19	7.5500	7.7500	7.4700	7.4700	+6.259%	17	5,957	-5.756%
2026-05-18	7.2800	7.2800	7.0300	7.0300	+3.079%	4	5,953	+0.142%
2026-05-15	6.8200	6.8200	6.8200	6.8200	+21.137%	10	5,953	+3.226%
2026-05-14	5.6400	5.6400	5.6300	5.6300	-6.167%	2	5,958	+25.044%
2026-05-13	5.9600	6.0300	5.9600	6.0000	+18.110%	10	5,957	+17.333%
2026-05-11	5.1100	5.1100	5.0800	5.0800	+3.673%	27	5,957	+38.583%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-17.090%	140	5,957	+43.673%
2026-05-04	5.5000	5.9100	5.4600	5.9100	+12.571%	33	5,964	+19.120%
2026-05-01	5.2400	5.2500	5.2400	5.2500	-4.545%	3	5,978	+34.095%
2026-04-30	5.4500	5.5000	5.4500	5.5000	+11.336%	49	5,978	+28.000%
2026-04-27	4.9500	4.9500	4.9400	4.9400	+6.466%	20	5,993	+42.510%
2026-04-24	4.6400	4.6400	4.6400	4.6400	+0.870%	2	5,993	+51.724%
2026-04-22	4.3700	4.6000	4.3700	4.6000	+1.322%	7	5,994	+53.043%
2026-04-20	4.5100	4.5400	4.5100	4.5400	+5.581%	8	5,994	+55.066%
2026-04-17	4.3300	4.3300	4.3000	4.3000	-12.424%	6	6,002	+63.721%
2026-04-16	4.4300	4.9100	4.4300	4.9100	+11.086%	8	6,002	+43.381%
2026-04-15	4.4500	4.4500	4.4200	4.4200	+2.791%	6	6,004	+59.276%
2026-04-14	4.6300	4.6300	4.3000	4.3000	-11.704%	15	6,006	+63.721%
2026-04-13	4.8200	4.8700	4.8200	4.8700	+1.247%	6	6,011	+44.559%
2026-04-10	4.8100	4.8100	4.8100	4.8100	+2.998%	1	6,017	+46.362%
2026-04-09	4.6900	4.6900	4.4000	4.6700	0.000%	17	6,017	+50.749%
2026-04-08	4.4600	4.6700	4.4600	4.6700	-6.600%	4	6,017	+50.749%
2026-04-07	5.0500	5.0500	5.0000	5.0000	+1.215%	26	6,017	+40.800%
2026-04-06	4.9800	4.9800	4.9400	4.9400	+2.703%	2	5,991	+42.510%
2026-04-02	4.8300	4.8700	4.8100	4.8100	-3.800%	7	5,991	+46.362%
2026-03-31	5.2000	5.2000	5.0000	5.0000	-4.580%	23	5,991	+40.800%
2026-03-25	5.2400	5.2400	5.2400	5.2400	-14.379%	20	5,971	+34.351%
2026-03-24	6.1200	6.1200	6.1200	6.1200	+6.435%	2	5,965	+15.033%
2026-03-23	5.7600	5.7600	5.7500	5.7500	-1.709%	4	5,965	+22.435%
2026-03-20	5.7500	5.8500	5.7500	5.8500	+22.385%	49	5,961	+20.342%
2026-03-19	5.0500	5.0500	4.7100	4.7800	-1.035%	57	6,010	+47.280%
2026-03-18	4.7700	4.8400	4.7700	4.8300	+3.871%	28	5,982	+45.756%
2026-03-17	4.7700	4.7700	4.6500	4.6500	-6.627%	100	5,989	+51.398%
2026-03-16	5.0500	5.0500	4.9800	4.9800	-9.124%	3	5,992	+41.365%
2026-03-13	5.5400	5.5400	5.4500	5.4800	+6.408%	10	5,993	+28.467%
2026-03-12	5.1000	5.1900	5.0700	5.1500	+11.231%	280	5,997	+36.699%
2026-03-11	4.6300	4.6300	4.6300	4.6300	+21.204%	10	5,930	+52.052%
2026-03-06	3.8800	3.8800	3.8200	3.8200	+2.413%	309	5,944	+84.293%
2026-03-05	3.7200	3.7500	3.7000	3.7300	+9.706%	275	6,094	+88.740%
2026-03-04	3.3500	3.4000	3.3500	3.4000	+1.493%	152	6,203	+107.059%
2026-03-03	3.5000	3.5100	3.3500	3.3500	+1.515%	211	6,354	+110.149%
2026-03-02	3.2700	3.3100	3.2700	3.3000	+14.983%	24	6,221	+113.333%
2026-02-27	2.9400	2.9400	2.8700	2.8700	-5.281%	105	6,222	+145.296%
2026-02-26	3.0500	3.0500	3.0300	3.0300	-7.903%	102	6,122	+132.343%
2026-02-24	3.2900	3.2900	3.2900	3.2900	-4.082%	3,000	7,302	+113.982%
2026-02-23	3.4700	3.5000	3.2900	3.4300	-4.722%	75	7,302	+105.248%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+1.408%	200	7,284	+95.556%
2026-02-18	3.5500	3.5500	3.5500	3.5500	+0.852%	6	7,084	+98.310%
2026-02-17	3.5200	3.5200	3.5200	3.5200	-14.146%	1	7,078	+100.000%
2026-02-12	4.1200	4.1200	4.1000	4.1000	-5.747%	5,001	7,078	+71.707%
2026-02-10	4.3500	4.3500	4.3500	4.3500	-13.174%	12	2,235	+61.839%
2026-02-09	5.0100	5.0100	5.0100	5.0100	+1.623%	1	2,245	+40.519%
2026-02-06	4.9500	4.9500	4.9300	4.9300	-1.400%	120	2,246	+42.799%
2026-02-05	5.0500	5.0500	5.0000	5.0000	-8.257%	5	2,317	+40.800%
2026-02-03	5.4500	5.4500	5.4500	5.4500	+0.926%	1	2,314	+29.174%
2026-02-02	5.4100	5.4100	5.4000	5.4000	+3.448%	20	2,315	+30.370%
2026-01-30	5.2000	5.2200	5.2000	5.2200	+0.578%	10	2,304	+34.866%
2026-01-29	5.2700	5.2700	5.1900	5.1900	+2.165%	20	2,307	+35.645%
2026-01-22	5.0800	5.0800	5.0800	5.0800	-7.130%	5	2,287	+38.583%
2026-01-20	5.5500	5.5500	5.4700	5.4700	+25.172%	7	2,287	+28.702%
2026-01-16	4.3700	4.3700	4.3700	4.3700	-3.956%	20	2,293	+61.098%
2026-01-13	4.5500	4.5500	4.5500	4.5500	-2.361%	1	2,293	+54.725%
2026-01-12	4.6600	4.6600	4.6600	4.6600	-0.851%	1	2,292	+51.073%
2026-01-09	4.7000	4.7000	4.6500	4.7000	-6.000%	3	2,291	+49.787%
2026-01-08	5.0000	5.0000	4.9000	5.0000	+3.093%	61	2,288	+40.800%
2026-01-07	4.8500	4.8500	4.8500	4.8500	-4.902%	3	2,252	+45.155%
2026-01-06	5.0000	5.2200	5.0000	5.1000	0.000%	13	2,249	+38.039%
2026-01-02	5.1000	5.1000	5.1000	5.1000	+10.151%	1	2,248	+38.039%
2025-12-30	4.6000	4.6500	4.6000	4.6300	-7.400%	100	2,249	+52.052%
2025-12-22	5.0400	5.0400	5.0000	5.0000	+2.669%	20	2,149	+40.800%
2025-12-19	4.8700	4.8700	4.8700	4.8700	-0.612%	1	2,149	+44.559%
2025-12-18	4.9000	4.9000	4.9000	4.9000	+3.158%	1	2,149	+43.673%
2025-12-11	4.8000	4.8000	4.7500	4.7500	-3.455%	2	2,148	+48.211%
2025-12-10	4.9200	4.9200	4.9200	4.9200	-3.529%	5	2,150	+43.089%
2025-12-09	4.9000	5.1000	4.9000	5.1000	+0.990%	4	2,150	+38.039%
2025-12-08	4.8500	5.1000	4.8500	5.0500	+13.483%	5	2,148	+39.406%
2025-12-03	4.4500	4.4500	4.4500	4.4500	0.000%	1	2,143	+58.202%
2025-12-02	4.4500	4.4500	4.4500	4.4500	+1.831%	16	2,142	+58.202%
2025-12-01	4.3700	4.3700	4.3700	4.3700	+12.051%	7	2,126	+61.098%
2025-11-25	3.9000	3.9000	3.9000	3.9000	-5.797%	6	2,126	+80.513%
2025-11-24	4.2000	4.2000	4.1400	4.1400	-9.409%	2	2,120	+70.048%
2025-11-21	4.5700	4.5700	4.5700	4.5700	-4.792%	20	2,118	+54.048%
2025-11-18	4.8000	4.8000	4.8000	4.8000	+2.128%	2	2,118	+46.667%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-0.212%	5	2,118	+49.787%
2025-11-14	4.6100	4.7600	4.6100	4.7100	+10.824%	25	2,113	+49.469%
2025-11-12	4.2600	4.2600	4.2500	4.2500	-5.556%	90	2,043	+65.647%
2025-11-10	4.4000	4.5000	4.4000	4.5000	+1.124%	4	2,043	+56.444%
2025-11-07	4.4500	4.4500	4.4500	4.4500	+1.136%	2	2,039	+58.202%
2025-11-06	4.4000	4.4000	4.4000	4.4000	-5.782%	205	2,037	+60.000%
2025-11-05	4.6500	4.7000	4.6500	4.6700	+10.142%	103	2,037	+50.749%
2025-11-04	4.2400	4.2400	4.2400	4.2400	-2.529%	1	2,034	+66.038%
2025-11-03	4.3500	4.3500	4.3500	4.3500	+6.098%	2	2,032	+61.839%
2025-10-31	4.1000	4.1000	4.1000	4.1000	+1.235%	8	2,032	+71.707%
2025-10-30	4.1500	4.1500	4.0500	4.0500	+4.113%	34	2,032	+73.827%
2025-10-29	3.5900	3.8900	3.5900	3.8900	+1.039%	21	2,031	+80.977%
2025-10-24	3.8200	3.8500	3.8000	3.8500	-1.028%	89	2,031	+82.857%
2025-10-23	3.8300	3.9500	3.8300	3.8900	+5.707%	34	2,003	+80.977%
2025-10-22	3.7700	3.7700	3.6800	3.6800	-0.541%	21	1,973	+91.304%
2025-10-21	3.7000	3.7000	3.7000	3.7000	-6.329%	20	1,953	+90.270%
2025-10-20	3.9500	3.9500	3.9500	3.9500	-4.589%	651	1,933	+78.228%
2025-10-17	4.1500	4.1500	4.1400	4.1400	-4.828%	10	1,933	+70.048%
2025-10-16	4.3500	4.3500	4.3500	4.3500	+0.230%	2	1,924	+61.839%
2025-10-15	4.2500	4.3400	4.2500	4.3400	-3.556%	19	1,924	+62.212%
2025-10-14	4.4000	4.5000	4.4000	4.5000	+2.273%	2	1,923	+56.444%
2025-10-13	4.6000	4.7000	4.4000	4.4000	-1.566%	40	1,922	+60.000%
2025-10-10	4.6500	4.6500	4.4500	4.4700	-11.485%	39	1,886	+57.494%
2025-10-09	5.1000	5.1000	5.0500	5.0500	+3.061%	24	1,854	+39.406%
2025-10-07	5.0300	5.0300	4.9000	4.9000	-6.310%	1,701	1,830	+43.673%
2025-10-06	5.1500	5.2300	5.1500	5.2300	+11.277%	70	194	+34.608%
2025-10-03	4.7000	4.7000	4.7000	4.7000	-1.053%	3	130	+49.787%
2025-10-02	4.7500	4.7500	4.7500	4.7500	-5.000%	1	130	+48.211%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-1.961%	1	130	+40.800%
2025-09-30	4.7900	5.1000	4.7900	5.1000	+2.410%	62	129	+38.039%
2025-09-29	5.0000	5.0500	4.9700	4.9800	-8.118%	100	67	+41.365%
2025-09-26	5.4200	5.4200	5.4200	5.4200	+0.370%	2	13	+29.889%
2025-09-19	5.1800	5.4000	5.1800	5.4000	+4.854%	8	12	+30.370%
2025-09-18	5.2400	5.2400	5.1500	5.1500	0.000%	5	0	+36.699%